{"ticker": "LCU", "overview": {"cik": "1339688", "ticker": "LCU", "name": "Lion Copper Corp.", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005522", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005508", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001062993-26-005466", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001062993-26-005423", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001062993-26-005378", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-16", "title": "Form CERT", "accession": "0001354457-26-000992", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-14", "title": "FORM 8-A12B", "accession": "0001062993-26-005337", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005332", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005296", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005273", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005264", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005260", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005203", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-06", "title": "FORM S-8", "accession": "0001062993-26-005187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001062993-26-005180", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005162", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005160", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005069", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000912282-26-001301", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001062993-26-005016", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001062993-26-005014", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004984", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004982", "price_sensitive": true}]}, "description": "Lion Copper Corp. trades as LCU and is registered in Canada, classified under Metal Mining (SIC 1000). Privy Trades holds 10 insider filings for the company, from September 2026 to October 2026. Across those, 2 insiders disclosed 7 open-market purchases totalling $93.57K. The most recent filing on record is dated 23 October 2026.", "exchange": null, "stats": {"buy_n": 7, "buy_sum": 93572.15, "sell_n": 0, "sell_sum": 0, "net": 93572.15, "insiders": 2, "first_date": "2026-09-21", "last_date": "2026-10-23"}, "metrics": {"ticker": "LCU", "has_prices": true, "as_of": "2026-10-22", "last": 4.25, "prev_close": 4.2, "change": 0.04999999999999982, "change_pct": 0.011904761904761862, "session_volume": 6909.0, "vwap_5": 5.31002538704591, "vwap_20": 5.263561477468276, "vwap_60": 5.11193503199948, "vwap_250": 5.292208595368296, "high_52w": 8.7446, "low_52w": 2.4379, "avg_volume_20": 14295.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001062993-26-005533", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16700.0, "score": 30.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005533/0001062993-26-005533-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "13DG-0001062993-26-005540", "src": "13DG", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Alford Tony L moves to a 45.84% activist stake in LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1467837/0001062993-26-005540-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001062993-26-005522", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on LCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005522/0001062993-26-005522-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001062993-26-005508", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on LCU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005508/0001062993-26-005508-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001062993-26-005332", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3840.0, "score": 23.2, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005332/0001062993-26-005332-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0001062993-26-005296", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28997.15, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "3 insiders pile into LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005296/0001062993-26-005296-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001062993-26-005273", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22457.0, "score": 31.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005273/0001062993-26-005273-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001062993-26-005264", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12830.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "LCU lands a director's $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005264/0001062993-26-005264-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "0001062993-26-005260", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4388.0, "score": 23.9, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "LCU lands a director's $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005260/0001062993-26-005260-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38381}, {"id": "0001062993-26-005069", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4360.0, "score": 23.8, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "A director backs LCU with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005069/0001062993-26-005069-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61421}], "recent_buys": [{"id": "0001062993-26-005533", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16700.0, "score": 30.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005533/0001062993-26-005533-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001062993-26-005332", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3840.0, "score": 23.2, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005332/0001062993-26-005332-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0001062993-26-005273", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22457.0, "score": 31.5, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005273/0001062993-26-005273-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001062993-26-005296", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28997.15, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "3 insiders pile into LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005296/0001062993-26-005296-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001062993-26-005264", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12830.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "LCU lands a director's $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005264/0001062993-26-005264-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "0001062993-26-005260", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4388.0, "score": 23.9, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "LCU lands a director's $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005260/0001062993-26-005260-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38381}, {"id": "0001062993-26-005069", "src": "INSIDERS", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4360.0, "score": 23.8, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "A director backs LCU with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005069/0001062993-26-005069-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61421}], "institutional": [{"id": "13DG-0001062993-26-005540", "src": "13DG", "ticker": "LCU", "cik": "1339688", "company": "LION COPPER & GOLD CORP.", "company_raw": "Lion Copper Corp.", "who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Alford Tony L moves to a 45.84% activist stake in LCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1467837/0001062993-26-005540-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Tony L. Alford", "who_key": "Alford Tony L", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 60187.0, "sold": 0, "net": 60187.0, "trades": 5, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 16700.0, "date": "2026-10-23", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005533/0001062993-26-005533-index.htm"}, {"action": "BUY", "amount": 3840.0, "date": "2026-10-12", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005332/0001062993-26-005332-index.htm"}, {"action": "BUY", "amount": 22457.0, "date": "2026-10-09", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005273/0001062993-26-005273-index.htm"}, {"action": "BUY", "amount": 12830.0, "date": "2026-10-08", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005264/0001062993-26-005264-index.htm"}, {"action": "BUY", "amount": 4360.0, "date": "2026-09-21", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005069/0001062993-26-005069-index.htm"}], "latest": {"action": "BUY", "amount": 16700.0, "date": "2026-10-23", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974775/000106299326005533/0001062993-26-005533-index.htm"}}, {"who": "Mark Brady Sharman", "who_key": "SHARMAN MARK BRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33385.15, "sold": 0, "net": 33385.15, "trades": 2, "top_score": 33.0, "lean": "buying", "history": [{"action": "BUY", "amount": 28997.15, "date": "2026-10-09", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005296/0001062993-26-005296-index.htm"}, {"action": "BUY", "amount": 4388.0, "date": "2026-10-07", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005260/0001062993-26-005260-index.htm"}], "latest": {"action": "BUY", "amount": 28997.15, "date": "2026-10-09", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2158395/000106299326005296/0001062993-26-005296-index.htm"}}], "activity": [{"date": "2026-09-21", "net": 4360.0}, {"date": "2026-10-07", "net": 4388.0}, {"date": "2026-10-08", "net": 12830.0}, {"date": "2026-10-09", "net": 51454.15}, {"date": "2026-10-12", "net": 3840.0}, {"date": "2026-10-23", "net": 16700.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005522", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005508", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001062993-26-005466", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001062993-26-005423", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000092230-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0000092230-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001062993-26-005378", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-16", "title": "Form CERT", "accession": "0001354457-26-000992", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-14", "title": "FORM 8-A12B", "accession": "0001062993-26-005337", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005332", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005296", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005273", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005264", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005260", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005203", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-06", "title": "FORM S-8", "accession": "0001062993-26-005187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001062993-26-005180", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005162", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005160", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005069", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000912282-26-001301", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001062993-26-005016", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001062993-26-005014", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004984", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001062993-26-004982", "price_sensitive": true}], "performance": {"ticker": "LCU", "has_prices": true, "summary": {"n": 6, "avg": 0.0026124280564793685, "win_rate": 0.6666666666666666, "best": 0.03797777506411038, "worst": -0.04708520179372196, "as_of": "2026-10-22"}, "buys": [{"who": "Alford Tony L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16700.0, "date": "2026-10-23", "score": 30.0, "ref_price": null, "return": null}, {"who": "Alford Tony L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3840.0, "date": "2026-10-12", "score": 23.2, "ref_price": 4.0945, "return": 0.03797777506411038}, {"who": "Alford Tony L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22457.0, "date": "2026-10-09", "score": 31.5, "ref_price": 4.17, "return": 0.019184652278177474}, {"who": "SHARMAN MARK BRADY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28997.15, "date": "2026-10-09", "score": 33.0, "ref_price": 4.17, "return": 0.019184652278177474}, {"who": "Alford Tony L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12830.0, "date": "2026-10-08", "score": 28.7, "ref_price": 4.17, "return": 0.019184652278177474}, {"who": "SHARMAN MARK BRADY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4388.0, "date": "2026-10-07", "score": 23.9, "ref_price": 4.394, "return": -0.03277196176604463}, {"who": "Alford Tony L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4360.0, "date": "2026-09-21", "score": 23.8, "ref_price": 4.46, "return": -0.04708520179372196}]}, "price_series": [{"date": "2021-11-23", "close": 3.9336, "volume": null}, {"date": "2021-11-24", "close": 3.9336, "volume": null}, {"date": "2021-11-26", "close": 4.0497, "volume": 378.0}, {"date": "2021-11-29", "close": 4.047, "volume": 1156.0}, {"date": "2021-11-30", "close": 3.729, "volume": 28.0}, {"date": "2021-12-01", "close": 3.9147, "volume": 1003.0}, {"date": "2021-12-02", "close": 3.8661, "volume": 1003.0}, {"date": "2021-12-03", "close": 3.3207, "volume": 3994.0}, {"date": "2021-12-06", "close": 3.2397, "volume": 2914.0}, {"date": "2021-12-07", "close": 3.3882, "volume": 5200.0}, {"date": "2021-12-08", "close": 3.1048, "volume": 682.0}, {"date": "2021-12-09", "close": 3.013, "volume": 15065.0}, {"date": "2021-12-10", "close": 2.6998, "volume": 3728.0}, {"date": "2021-12-13", "close": 2.7835, "volume": 9.0}, {"date": "2021-12-14", "close": 2.2948, "volume": 4853.0}, {"date": "2021-12-15", "close": 2.2578, "volume": 2419.0}, {"date": "2021-12-16", "close": 2.2408, "volume": 10301.0}, {"date": "2021-12-17", "close": 2.4838, "volume": 4472.0}, {"date": "2021-12-20", "close": 2.1598, "volume": 759.0}, {"date": "2021-12-21", "close": 2.6458, "volume": 5895.0}, {"date": "2021-12-22", "close": 2.4298, "volume": 2854.0}, {"date": "2021-12-23", "close": 3.1566, "volume": 1173.0}, {"date": "2021-12-27", "close": 2.4298, "volume": 1781.0}, {"date": "2021-12-28", "close": 3.1566, "volume": 1117.0}, {"date": "2021-12-29", "close": 3.1042, "volume": 2211.0}, {"date": "2021-12-30", "close": 2.9981, "volume": 5059.0}, {"date": "2021-12-31", "close": 3.0281, "volume": 463.0}, {"date": "2022-01-03", "close": 3.0281, "volume": 2815.0}, {"date": "2022-01-04", "close": 2.9698, "volume": 10919.0}, {"date": "2022-01-05", "close": 2.6065, "volume": 3940.0}, {"date": "2022-01-06", "close": 3.2316, "volume": 7704.0}, {"date": "2022-01-07", "close": 2.4298, "volume": 14155.0}, {"date": "2022-01-10", "close": 2.2003, "volume": 5529.0}, {"date": "2022-01-11", "close": 2.2138, "volume": 2778.0}, {"date": "2022-01-12", "close": 2.2138, "volume": 4875.0}, {"date": "2022-01-13", "close": 1.8898, "volume": 14890.0}, {"date": "2022-01-14", "close": 2.1598, "volume": 18082.0}, {"date": "2022-01-18", "close": 2.1544, "volume": 4634.0}, {"date": "2022-01-19", "close": 2.4811, "volume": 556.0}, {"date": "2022-01-20", "close": 2.3839, "volume": 3738.0}, {"date": "2022-01-21", "close": 2.1496, "volume": 537.0}, {"date": "2022-01-24", "close": 2.1598, "volume": 7217.0}, {"date": "2022-01-25", "close": 2.1504, "volume": 10602.0}, {"date": "2022-01-26", "close": 2.0956, "volume": 8455.0}, {"date": "2022-01-27", "close": 2.095, "volume": 1663.0}, {"date": "2022-01-28", "close": 2.095, "volume": 32.0}, {"date": "2022-01-31", "close": 2.122, "volume": 407.0}, {"date": "2022-02-01", "close": 1.9465, "volume": 7583.0}, {"date": "2022-02-02", "close": 1.9465, "volume": null}, {"date": "2022-02-03", "close": 2.0059, "volume": 7652.0}, {"date": "2022-02-04", "close": 2.0873, "volume": 370.0}, {"date": "2022-02-07", "close": 2.0248, "volume": 667.0}, {"date": "2022-02-08", "close": 2.0383, "volume": 3148.0}, {"date": "2022-02-09", "close": 1.8575, "volume": 7012.0}, {"date": "2022-02-10", "close": 1.9044, "volume": 6285.0}, {"date": "2022-02-11", "close": 1.8941, "volume": 93.0}, {"date": "2022-02-14", "close": 1.8941, "volume": null}, {"date": "2022-02-15", "close": 1.6631, "volume": 523.0}, {"date": "2022-02-16", "close": 1.9222, "volume": 926.0}, {"date": "2022-02-17", "close": 1.9085, "volume": 3186.0}, {"date": "2022-02-18", "close": 1.8925, "volume": 3342.0}, {"date": "2022-02-22", "close": 1.8898, "volume": 2267.0}, {"date": "2022-02-23", "close": 1.817, "volume": 74.0}, {"date": "2022-02-24", "close": 1.8925, "volume": 10556.0}, {"date": "2022-02-25", "close": 1.8413, "volume": 5375.0}, {"date": "2022-02-28", "close": 2.0991, "volume": 9448.0}, {"date": "2022-03-01", "close": 1.9465, "volume": 3382.0}, {"date": "2022-03-02", "close": 1.8836, "volume": 3212.0}, {"date": "2022-03-03", "close": 2.0572, "volume": 1944.0}, {"date": "2022-03-04", "close": 2.0275, "volume": 28098.0}, {"date": "2022-03-07", "close": 1.7408, "volume": 2487.0}, {"date": "2022-03-08", "close": 1.8089, "volume": 7345.0}, {"date": "2022-03-09", "close": 1.8251, "volume": 10218.0}, {"date": "2022-03-10", "close": 1.8898, "volume": 8673.0}, {"date": "2022-03-11", "close": 1.9195, "volume": 6836.0}, {"date": "2022-03-14", "close": 1.8035, "volume": 8476.0}, {"date": "2022-03-15", "close": 1.9276, "volume": 6856.0}, {"date": "2022-03-16", "close": 1.8359, "volume": 3935.0}, {"date": "2022-03-17", "close": 1.6874, "volume": 5262.0}, {"date": "2022-03-18", "close": 1.7549, "volume": 7802.0}, {"date": "2022-03-21", "close": 2.4028, "volume": 110928.0}, {"date": "2022-03-22", "close": 1.848, "volume": 54318.0}, {"date": "2022-03-23", "close": 1.9554, "volume": 1353.0}, {"date": "2022-03-24", "close": 1.7252, "volume": 63399.0}, {"date": "2022-03-25", "close": 1.7144, "volume": 25586.0}, {"date": "2022-03-28", "close": 1.6334, "volume": 15627.0}, {"date": "2022-03-29", "close": 1.493, "volume": 55198.0}, {"date": "2022-03-30", "close": 1.4552, "volume": 84597.0}, {"date": "2022-03-31", "close": 1.5875, "volume": 26430.0}, {"date": "2022-04-01", "close": 1.7252, "volume": 8735.0}, {"date": "2022-04-04", "close": 1.7549, "volume": 26348.0}, {"date": "2022-04-05", "close": 1.6469, "volume": 110161.0}, {"date": "2022-04-06", "close": 1.6874, "volume": 19777.0}, {"date": "2022-04-07", "close": 1.6806, "volume": 1210.0}, {"date": "2022-04-08", "close": 1.7279, "volume": 11483.0}, {"date": "2022-04-11", "close": 1.7576, "volume": 12127.0}, {"date": "2022-04-12", "close": 2.0734, "volume": 29407.0}, {"date": "2022-04-13", "close": 1.8885, "volume": 10341.0}, {"date": "2022-04-14", "close": 1.8858, "volume": 2872.0}, {"date": "2022-04-18", "close": 1.8585, "volume": 543.0}, {"date": "2022-04-19", "close": 1.8898, "volume": 7543.0}, {"date": "2022-04-20", "close": 1.9195, "volume": 8203.0}, {"date": "2022-04-21", "close": 1.8871, "volume": 13268.0}, {"date": "2022-04-22", "close": 1.8359, "volume": 8814.0}, {"date": "2022-04-25", "close": 1.8396, "volume": 1941.0}, {"date": "2022-04-26", "close": 1.6199, "volume": 29341.0}, {"date": "2022-04-27", "close": 1.8089, "volume": 1278.0}, {"date": "2022-04-28", "close": 1.9168, "volume": 441.0}, {"date": "2022-04-29", "close": 1.6874, "volume": 6981.0}, {"date": "2022-05-02", "close": 1.6199, "volume": 606.0}, {"date": "2022-05-03", "close": 1.7198, "volume": 3232.0}, {"date": "2022-05-04", "close": 1.7279, "volume": 1484.0}, {"date": "2022-05-05", "close": 1.8224, "volume": 24206.0}, {"date": "2022-05-06", "close": 1.6199, "volume": 22615.0}, {"date": "2022-05-09", "close": 1.6469, "volume": 1851.0}, {"date": "2022-05-10", "close": 1.6469, "volume": 1482.0}, {"date": "2022-05-11", "close": 1.6928, "volume": 297.0}, {"date": "2022-05-12", "close": 1.5416, "volume": 13516.0}, {"date": "2022-05-13", "close": 1.5443, "volume": 260.0}, {"date": "2022-05-16", "close": 1.6496, "volume": 1930.0}, {"date": "2022-05-17", "close": 1.9438, "volume": 2742.0}, {"date": "2022-05-18", "close": 1.7519, "volume": 7611.0}, {"date": "2022-05-19", "close": 1.8898, "volume": 11386.0}, {"date": "2022-05-20", "close": 1.5713, "volume": 244.0}, {"date": "2022-05-23", "close": 1.5713, "volume": 744.0}, {"date": "2022-05-24", "close": 1.8898, "volume": 89.0}, {"date": "2022-05-25", "close": 1.732, "volume": 25.0}, {"date": "2022-05-26", "close": 1.8898, "volume": 296.0}, {"date": "2022-05-27", "close": 1.8386, "volume": 5597.0}, {"date": "2022-05-31", "close": 2.0302, "volume": 7447.0}, {"date": "2022-06-01", "close": 1.9654, "volume": 374.0}, {"date": "2022-06-02", "close": 1.7832, "volume": 6804.0}, {"date": "2022-06-03", "close": 1.8939, "volume": 1945.0}, {"date": "2022-06-06", "close": 1.9027, "volume": 1177.0}, {"date": "2022-06-07", "close": 1.8062, "volume": 6765.0}, {"date": "2022-06-08", "close": 1.8089, "volume": 165.0}, {"date": "2022-06-09", "close": 2.0329, "volume": 10300.0}, {"date": "2022-06-10", "close": 1.8143, "volume": 1914.0}, {"date": "2022-06-13", "close": 1.9195, "volume": 4526.0}, {"date": "2022-06-14", "close": 1.9708, "volume": 4926.0}, {"date": "2022-06-15", "close": 2.0167, "volume": 3336.0}, {"date": "2022-06-16", "close": 1.682, "volume": 239.0}, {"date": "2022-06-17", "close": 1.9978, "volume": 373.0}, {"date": "2022-06-21", "close": 1.8898, "volume": 1445.0}, {"date": "2022-06-22", "close": 1.8067, "volume": 3250.0}, {"date": "2022-06-23", "close": 1.6847, "volume": 696.0}, {"date": "2022-06-24", "close": 1.6501, "volume": 110.0}, {"date": "2022-06-27", "close": 1.5767, "volume": 193.0}, {"date": "2022-06-28", "close": 1.5794, "volume": 2508.0}, {"date": "2022-06-29", "close": 1.8743, "volume": 371.0}, {"date": "2022-06-30", "close": 1.8666, "volume": 4085.0}, {"date": "2022-07-01", "close": 1.8666, "volume": 174.0}, {"date": "2022-07-05", "close": 1.741, "volume": 3748.0}, {"date": "2022-07-06", "close": 1.5794, "volume": 3890.0}, {"date": "2022-07-07", "close": 1.8008, "volume": 798.0}, {"date": "2022-07-08", "close": 1.8629, "volume": 1885.0}, {"date": "2022-07-11", "close": 1.7211, "volume": 434.0}, {"date": "2022-07-12", "close": 1.5726, "volume": 656.0}, {"date": "2022-07-13", "close": 1.6739, "volume": 852.0}, {"date": "2022-07-14", "close": 1.8197, "volume": 2909.0}, {"date": "2022-07-15", "close": 1.689, "volume": 2102.0}, {"date": "2022-07-18", "close": 1.7943, "volume": 408.0}, {"date": "2022-07-19", "close": 1.6199, "volume": 445.0}, {"date": "2022-07-20", "close": 1.6199, "volume": 3745.0}, {"date": "2022-07-21", "close": 1.6469, "volume": 771.0}, {"date": "2022-07-22", "close": 1.6253, "volume": 2585.0}, {"date": "2022-07-25", "close": 1.4174, "volume": 6230.0}, {"date": "2022-07-26", "close": 1.4579, "volume": 982.0}, {"date": "2022-07-27", "close": 1.5119, "volume": 488.0}, {"date": "2022-07-28", "close": 1.5119, "volume": null}, {"date": "2022-07-29", "close": 1.4849, "volume": 286.0}, {"date": "2022-08-01", "close": 1.5929, "volume": 523.0}, {"date": "2022-08-02", "close": 1.4984, "volume": 5058.0}, {"date": "2022-08-03", "close": 1.4984, "volume": null}, {"date": "2022-08-04", "close": 1.6091, "volume": 704.0}, {"date": "2022-08-05", "close": 1.4849, "volume": 12528.0}, {"date": "2022-08-08", "close": 1.3553, "volume": 807.0}, {"date": "2022-08-09", "close": 1.6199, "volume": 3437.0}, {"date": "2022-08-10", "close": 1.4039, "volume": 3981.0}, {"date": "2022-08-11", "close": 1.4725, "volume": 1068.0}, {"date": "2022-08-12", "close": 1.4849, "volume": 985.0}, {"date": "2022-08-15", "close": 1.5929, "volume": 5653.0}, {"date": "2022-08-16", "close": 1.4849, "volume": 3965.0}, {"date": "2022-08-17", "close": 1.5119, "volume": 52.0}, {"date": "2022-08-18", "close": 1.5119, "volume": null}, {"date": "2022-08-19", "close": 1.5902, "volume": 2351.0}, {"date": "2022-08-22", "close": 1.5119, "volume": 776.0}, {"date": "2022-08-23", "close": 1.3499, "volume": 6576.0}, {"date": "2022-08-24", "close": 1.4174, "volume": 2425.0}, {"date": "2022-08-25", "close": 1.493, "volume": 3334.0}, {"date": "2022-08-26", "close": 1.4552, "volume": 19.0}, {"date": "2022-08-29", "close": 1.4552, "volume": null}, {"date": "2022-08-30", "close": 1.3499, "volume": 815.0}, {"date": "2022-08-31", "close": 1.3499, "volume": 1445.0}, {"date": "2022-09-01", "close": 1.3499, "volume": null}, {"date": "2022-09-02", "close": 1.3499, "volume": 1200.0}, {"date": "2022-09-06", "close": 1.3121, "volume": 108.0}, {"date": "2022-09-07", "close": 1.5659, "volume": 1269.0}, {"date": "2022-09-08", "close": 1.4174, "volume": 517.0}, {"date": "2022-09-09", "close": 1.412, "volume": 148.0}, {"date": "2022-09-12", "close": 1.3121, "volume": 1045.0}, {"date": "2022-09-13", "close": 1.4849, "volume": 370.0}, {"date": "2022-09-14", "close": 1.4849, "volume": 5260.0}, {"date": "2022-09-15", "close": 1.4849, "volume": 7203.0}, {"date": "2022-09-16", "close": 1.4849, "volume": null}, {"date": "2022-09-19", "close": 1.5524, "volume": 4847.0}, {"date": "2022-09-20", "close": 1.3581, "volume": 926.0}, {"date": "2022-09-21", "close": 1.4093, "volume": 297.0}, {"date": "2022-09-22", "close": 1.4093, "volume": null}, {"date": "2022-09-23", "close": 1.4525, "volume": 2392.0}, {"date": "2022-09-26", "close": 1.4244, "volume": 889.0}, {"date": "2022-09-27", "close": 1.3175, "volume": 3715.0}, {"date": "2022-09-28", "close": 1.4093, "volume": 2980.0}, {"date": "2022-09-29", "close": 1.3499, "volume": 1688.0}, {"date": "2022-09-30", "close": 1.3499, "volume": 476.0}, {"date": "2022-10-03", "close": 1.3148, "volume": 2283.0}, {"date": "2022-10-04", "close": 1.4849, "volume": 2407.0}, {"date": "2022-10-05", "close": 1.5929, "volume": 371.0}, {"date": "2022-10-06", "close": 1.4124, "volume": 37.0}, {"date": "2022-10-07", "close": 1.4124, "volume": null}, {"date": "2022-10-10", "close": 1.3769, "volume": 19.0}, {"date": "2022-10-11", "close": 1.3769, "volume": null}, {"date": "2022-10-12", "close": 1.4849, "volume": 937.0}, {"date": "2022-10-13", "close": 1.2149, "volume": 9451.0}, {"date": "2022-10-14", "close": 1.2446, "volume": 705.0}, {"date": "2022-10-17", "close": 1.2446, "volume": null}, {"date": "2022-10-18", "close": 1.2419, "volume": 75.0}, {"date": "2022-10-19", "close": 1.3958, "volume": 4087.0}, {"date": "2022-10-20", "close": 1.2419, "volume": 2889.0}, {"date": "2022-10-21", "close": 1.2419, "volume": 773.0}, {"date": "2022-10-24", "close": 1.2719, "volume": 926.0}, {"date": "2022-10-25", "close": 1.2149, "volume": 2032.0}, {"date": "2022-10-26", "close": 1.304, "volume": 2182.0}, {"date": "2022-10-27", "close": 1.2527, "volume": 37.0}, {"date": "2022-10-28", "close": 1.0718, "volume": 1852.0}, {"date": "2022-10-31", "close": 1.1328, "volume": 3797.0}, {"date": "2022-11-01", "close": 1.1328, "volume": null}, {"date": "2022-11-02", "close": 1.2824, "volume": 401.0}, {"date": "2022-11-03", "close": 1.3499, "volume": 945.0}, {"date": "2022-11-04", "close": 1.2824, "volume": 2778.0}, {"date": "2022-11-07", "close": 1.3202, "volume": 110.0}, {"date": "2022-11-08", "close": 1.2878, "volume": 778.0}, {"date": "2022-11-09", "close": 1.2824, "volume": 2552.0}, {"date": "2022-11-10", "close": 1.2824, "volume": 6704.0}, {"date": "2022-11-11", "close": 1.4579, "volume": 3860.0}, {"date": "2022-11-14", "close": 1.3499, "volume": 982.0}, {"date": "2022-11-15", "close": 1.2878, "volume": 372.0}, {"date": "2022-11-16", "close": 1.2878, "volume": null}, {"date": "2022-11-17", "close": 1.3641, "volume": 741.0}, {"date": "2022-11-18", "close": 1.3641, "volume": null}, {"date": "2022-11-21", "close": 1.2959, "volume": 1482.0}, {"date": "2022-11-22", "close": 1.2959, "volume": 851.0}, {"date": "2022-11-23", "close": 1.4052, "volume": 2385.0}, {"date": "2022-11-25", "close": 1.4606, "volume": 1800.0}, {"date": "2022-11-28", "close": 1.4052, "volume": 2633.0}, {"date": "2022-11-29", "close": 1.3499, "volume": 27.0}, {"date": "2022-11-30", "close": 1.4579, "volume": 1970.0}, {"date": "2022-12-01", "close": 1.4039, "volume": 114.0}, {"date": "2022-12-02", "close": 1.2824, "volume": 22769.0}, {"date": "2022-12-05", "close": 1.2824, "volume": 447.0}, {"date": "2022-12-06", "close": 1.2824, "volume": 482.0}, {"date": "2022-12-07", "close": 1.2824, "volume": 1111.0}, {"date": "2022-12-08", "close": 1.0745, "volume": 389.0}, {"date": "2022-12-09", "close": 1.2905, "volume": 285.0}, {"date": "2022-12-12", "close": 1.359, "volume": 1482.0}, {"date": "2022-12-13", "close": 1.2959, "volume": 3235.0}, {"date": "2022-12-14", "close": 1.0529, "volume": 31058.0}, {"date": "2022-12-15", "close": 1.2959, "volume": 5501.0}, {"date": "2022-12-16", "close": 1.2824, "volume": 407.0}, {"date": "2022-12-19", "close": 0.9719, "volume": 5678.0}, {"date": "2022-12-20", "close": 1.0613, "volume": 370.0}, {"date": "2022-12-21", "close": 1.0799, "volume": 17984.0}, {"date": "2022-12-22", "close": 0.9989, "volume": 7780.0}, {"date": "2022-12-23", "close": 1.138, "volume": 3742.0}, {"date": "2022-12-27", "close": 1.138, "volume": 349.0}, {"date": "2022-12-28", "close": 1.1366, "volume": 67.0}, {"date": "2022-12-29", "close": 1.0799, "volume": 5305.0}, {"date": "2022-12-30", "close": 1.3472, "volume": 127.0}, {"date": "2023-01-03", "close": 1.3472, "volume": null}, {"date": "2023-01-04", "close": 1.3472, "volume": null}, {"date": "2023-01-05", "close": 1.3499, "volume": 2399.0}, {"date": "2023-01-06", "close": 1.8089, "volume": 26248.0}, {"date": "2023-01-09", "close": 1.7819, "volume": 10540.0}, {"date": "2023-01-10", "close": 1.9789, "volume": 20571.0}, {"date": "2023-01-11", "close": 1.8844, "volume": 2689.0}, {"date": "2023-01-12", "close": 1.8359, "volume": 443.0}, {"date": "2023-01-13", "close": 1.7786, "volume": 3369.0}, {"date": "2023-01-17", "close": 1.7549, "volume": 8277.0}, {"date": "2023-01-18", "close": 1.5119, "volume": 7706.0}, {"date": "2023-01-19", "close": 1.6199, "volume": 680.0}, {"date": "2023-01-20", "close": 1.6469, "volume": 909.0}, {"date": "2023-01-23", "close": 1.8898, "volume": 23010.0}, {"date": "2023-01-24", "close": 1.8629, "volume": 83303.0}, {"date": "2023-01-25", "close": 1.9573, "volume": 82374.0}, {"date": "2023-01-26", "close": 2.0248, "volume": 8117.0}, {"date": "2023-01-27", "close": 2.0518, "volume": 35908.0}, {"date": "2023-01-30", "close": 1.8494, "volume": 2351.0}, {"date": "2023-01-31", "close": 1.8494, "volume": null}, {"date": "2023-02-01", "close": 2.0518, "volume": 14302.0}, {"date": "2023-02-02", "close": 2.1328, "volume": 11570.0}, {"date": "2023-02-03", "close": 2.0248, "volume": 27197.0}, {"date": "2023-02-06", "close": 2.0448, "volume": 16736.0}, {"date": "2023-02-07", "close": 2.0329, "volume": 7375.0}, {"date": "2023-02-08", "close": 2.041, "volume": 1324.0}, {"date": "2023-02-09", "close": 2.1382, "volume": 6975.0}, {"date": "2023-02-10", "close": 2.1328, "volume": 1297.0}, {"date": "2023-02-13", "close": 2.1571, "volume": 5919.0}, {"date": "2023-02-14", "close": 2.122, "volume": 474.0}, {"date": "2023-02-15", "close": 2.1712, "volume": 1386.0}, {"date": "2023-02-16", "close": 2.176, "volume": 18671.0}, {"date": "2023-02-17", "close": 2.2354, "volume": 1422.0}, {"date": "2023-02-21", "close": 2.1382, "volume": 1332.0}, {"date": "2023-02-22", "close": 2.068, "volume": 3241.0}, {"date": "2023-02-23", "close": 2.1261, "volume": 1111.0}, {"date": "2023-02-24", "close": 2.1841, "volume": 1555.0}, {"date": "2023-02-27", "close": 1.9168, "volume": 3380.0}, {"date": "2023-02-28", "close": 2.1425, "volume": 415.0}, {"date": "2023-03-01", "close": 2.1598, "volume": 1667.0}, {"date": "2023-03-02", "close": 2.2138, "volume": 860.0}, {"date": "2023-03-03", "close": 2.0248, "volume": 1111.0}, {"date": "2023-03-06", "close": 2.0844, "volume": 445.0}, {"date": "2023-03-07", "close": 2.0518, "volume": 1663.0}, {"date": "2023-03-08", "close": 2.0248, "volume": 3741.0}, {"date": "2023-03-09", "close": 2.1571, "volume": 5555.0}, {"date": "2023-03-10", "close": 2.1598, "volume": 3601.0}, {"date": "2023-03-13", "close": 2.0194, "volume": 69.0}, {"date": "2023-03-14", "close": 2.1409, "volume": 38.0}, {"date": "2023-03-15", "close": 2.1895, "volume": 3916.0}, {"date": "2023-03-16", "close": 2.1774, "volume": 556.0}, {"date": "2023-03-17", "close": 2.1949, "volume": 3000.0}, {"date": "2023-03-20", "close": 2.203, "volume": 3852.0}, {"date": "2023-03-21", "close": 2.1598, "volume": 561.0}, {"date": "2023-03-22", "close": 2.0356, "volume": 5185.0}, {"date": "2023-03-23", "close": 1.9978, "volume": 370.0}, {"date": "2023-03-24", "close": 1.9357, "volume": 1959.0}, {"date": "2023-03-27", "close": 2.0086, "volume": 3741.0}, {"date": "2023-03-28", "close": 2.1598, "volume": 3369.0}, {"date": "2023-03-29", "close": 2.0518, "volume": 4497.0}, {"date": "2023-03-30", "close": 2.0896, "volume": 519.0}, {"date": "2023-03-31", "close": 2.1598, "volume": 978.0}, {"date": "2023-04-03", "close": 2.0518, "volume": 556.0}, {"date": "2023-04-04", "close": 2.1004, "volume": 534.0}, {"date": "2023-04-05", "close": 2.0518, "volume": 412.0}, {"date": "2023-04-06", "close": 2.1436, "volume": 3363.0}, {"date": "2023-04-10", "close": 2.1436, "volume": 94.0}, {"date": "2023-04-11", "close": 1.736, "volume": 6690.0}, {"date": "2023-04-12", "close": 1.9498, "volume": 7864.0}, {"date": "2023-04-13", "close": 1.8898, "volume": 324.0}, {"date": "2023-04-14", "close": 1.8898, "volume": null}, {"date": "2023-04-17", "close": 1.8413, "volume": 373.0}, {"date": "2023-04-18", "close": 1.8413, "volume": 75.0}, {"date": "2023-04-19", "close": 1.8413, "volume": null}, {"date": "2023-04-20", "close": 1.8413, "volume": null}, {"date": "2023-04-21", "close": 1.8413, "volume": null}, {"date": "2023-04-24", "close": 1.8089, "volume": 1889.0}, {"date": "2023-04-25", "close": 1.6199, "volume": 1705.0}, {"date": "2023-04-26", "close": 1.6199, "volume": null}, {"date": "2023-04-27", "close": 1.4849, "volume": 394.0}, {"date": "2023-04-28", "close": 1.7549, "volume": 1055.0}, {"date": "2023-05-01", "close": 1.7542, "volume": 986.0}, {"date": "2023-05-02", "close": 1.6199, "volume": 900.0}, {"date": "2023-05-03", "close": 1.4849, "volume": 791.0}, {"date": "2023-05-04", "close": 1.6739, "volume": 10536.0}, {"date": "2023-05-05", "close": 1.7441, "volume": 1560.0}, {"date": "2023-05-08", "close": 1.7441, "volume": null}, {"date": "2023-05-09", "close": 1.6469, "volume": 7667.0}, {"date": "2023-05-10", "close": 1.7279, "volume": 185.0}, {"date": "2023-05-11", "close": 1.6469, "volume": 1986.0}, {"date": "2023-05-12", "close": 1.6793, "volume": 1910.0}, {"date": "2023-05-15", "close": 1.7009, "volume": 1889.0}, {"date": "2023-05-16", "close": 1.7063, "volume": 360.0}, {"date": "2023-05-17", "close": 1.7019, "volume": 444.0}, {"date": "2023-05-18", "close": 1.7009, "volume": 1983.0}, {"date": "2023-05-19", "close": 1.7076, "volume": 1688.0}, {"date": "2023-05-22", "close": 1.7076, "volume": 16.0}, {"date": "2023-05-23", "close": 1.6469, "volume": 4186.0}, {"date": "2023-05-24", "close": 1.6469, "volume": 27336.0}, {"date": "2023-05-25", "close": 1.358, "volume": 11464.0}, {"date": "2023-05-26", "close": 1.6922, "volume": 11142.0}, {"date": "2023-05-30", "close": 1.6469, "volume": 10134.0}, {"date": "2023-05-31", "close": 1.6523, "volume": 3037.0}, {"date": "2023-06-01", "close": 1.6482, "volume": 797.0}, {"date": "2023-06-02", "close": 1.6604, "volume": 10673.0}, {"date": "2023-06-05", "close": 1.6469, "volume": 383.0}, {"date": "2023-06-06", "close": 1.6469, "volume": 2078.0}, {"date": "2023-06-07", "close": 1.7225, "volume": 2796.0}, {"date": "2023-06-08", "close": 1.7225, "volume": 198.0}, {"date": "2023-06-09", "close": 1.7225, "volume": null}, {"date": "2023-06-12", "close": 1.7225, "volume": 742.0}, {"date": "2023-06-13", "close": 1.8089, "volume": 2367.0}, {"date": "2023-06-14", "close": 1.6199, "volume": 1211.0}, {"date": "2023-06-15", "close": 1.6512, "volume": 815.0}, {"date": "2023-06-16", "close": 1.5389, "volume": 1537.0}, {"date": "2023-06-20", "close": 1.5389, "volume": 1148.0}, {"date": "2023-06-21", "close": 1.6469, "volume": 608.0}, {"date": "2023-06-22", "close": 1.6037, "volume": 74.0}, {"date": "2023-06-23", "close": 1.6469, "volume": 193.0}, {"date": "2023-06-26", "close": 1.5389, "volume": 206.0}, {"date": "2023-06-27", "close": 1.6469, "volume": 706.0}, {"date": "2023-06-28", "close": 1.5929, "volume": 407.0}, {"date": "2023-06-29", "close": 1.5929, "volume": null}, {"date": "2023-06-30", "close": 1.6469, "volume": 1539.0}, {"date": "2023-07-03", "close": 1.6469, "volume": 408.0}, {"date": "2023-07-05", "close": 1.6469, "volume": null}, {"date": "2023-07-06", "close": 1.5389, "volume": 4348.0}, {"date": "2023-07-07", "close": 1.5389, "volume": null}, {"date": "2023-07-10", "close": 1.5389, "volume": null}, {"date": "2023-07-11", "close": 1.6469, "volume": 185.0}, {"date": "2023-07-12", "close": 1.5497, "volume": 1111.0}, {"date": "2023-07-13", "close": 1.5929, "volume": 317.0}, {"date": "2023-07-14", "close": 1.6469, "volume": 556.0}, {"date": "2023-07-17", "close": 1.5875, "volume": 1207.0}, {"date": "2023-07-18", "close": 1.5524, "volume": 2719.0}, {"date": "2023-07-19", "close": 1.5929, "volume": 2259.0}, {"date": "2023-07-20", "close": 1.7522, "volume": 185.0}, {"date": "2023-07-21", "close": 1.6739, "volume": 4464.0}, {"date": "2023-07-24", "close": 1.5504, "volume": 75.0}, {"date": "2023-07-25", "close": 1.7522, "volume": 2202.0}, {"date": "2023-07-26", "close": 1.7522, "volume": null}, {"date": "2023-07-27", "close": 1.6604, "volume": 578.0}, {"date": "2023-07-28", "close": 1.7333, "volume": 2000.0}, {"date": "2023-07-31", "close": 1.5659, "volume": 285.0}, {"date": "2023-08-01", "close": 1.5389, "volume": 5655.0}, {"date": "2023-08-02", "close": 1.547, "volume": 3279.0}, {"date": "2023-08-03", "close": 1.5389, "volume": 6334.0}, {"date": "2023-08-04", "close": 1.5551, "volume": 463.0}, {"date": "2023-08-07", "close": 1.5551, "volume": 1319.0}, {"date": "2023-08-08", "close": 1.5389, "volume": 2297.0}, {"date": "2023-08-09", "close": 1.5389, "volume": 1708.0}, {"date": "2023-08-10", "close": 1.5389, "volume": null}, {"date": "2023-08-11", "close": 1.7117, "volume": 520.0}, {"date": "2023-08-14", "close": 1.7117, "volume": null}, {"date": "2023-08-15", "close": 1.7117, "volume": null}, {"date": "2023-08-16", "close": 1.7117, "volume": 908.0}, {"date": "2023-08-17", "close": 1.6199, "volume": 1296.0}, {"date": "2023-08-18", "close": 1.5389, "volume": 3704.0}, {"date": "2023-08-21", "close": 1.5983, "volume": 311.0}, {"date": "2023-08-22", "close": 1.5119, "volume": 149.0}, {"date": "2023-08-23", "close": 1.5389, "volume": 360.0}, {"date": "2023-08-24", "close": 1.608, "volume": 1527.0}, {"date": "2023-08-25", "close": 1.6199, "volume": 498.0}, {"date": "2023-08-28", "close": 1.5713, "volume": 889.0}, {"date": "2023-08-29", "close": 1.5956, "volume": 993.0}, {"date": "2023-08-30", "close": 1.5672, "volume": 1291.0}, {"date": "2023-08-31", "close": 1.6199, "volume": 37.0}, {"date": "2023-09-01", "close": 1.6199, "volume": 971.0}, {"date": "2023-09-05", "close": 1.5119, "volume": 5850.0}, {"date": "2023-09-06", "close": 1.5119, "volume": 9079.0}, {"date": "2023-09-07", "close": 1.5119, "volume": 2617.0}, {"date": "2023-09-08", "close": 1.5659, "volume": 1889.0}, {"date": "2023-09-11", "close": 1.5119, "volume": 434.0}, {"date": "2023-09-12", "close": 1.5659, "volume": 1530.0}, {"date": "2023-09-13", "close": 1.5659, "volume": 794.0}, {"date": "2023-09-14", "close": 1.6388, "volume": 1875.0}, {"date": "2023-09-15", "close": 1.6388, "volume": null}, {"date": "2023-09-18", "close": 1.7009, "volume": 412.0}, {"date": "2023-09-19", "close": 1.7009, "volume": 1864.0}, {"date": "2023-09-20", "close": 1.7009, "volume": 5597.0}, {"date": "2023-09-21", "close": 1.6739, "volume": 56.0}, {"date": "2023-09-22", "close": 1.5119, "volume": 1939.0}, {"date": "2023-09-25", "close": 1.5713, "volume": 8951.0}, {"date": "2023-09-26", "close": 1.5659, "volume": 693.0}, {"date": "2023-09-27", "close": 1.5389, "volume": 24711.0}, {"date": "2023-09-28", "close": 1.5389, "volume": 7082.0}, {"date": "2023-09-29", "close": 1.5524, "volume": 2023.0}, {"date": "2023-10-02", "close": 1.5659, "volume": 1522.0}, {"date": "2023-10-03", "close": 1.5929, "volume": 1115.0}, {"date": "2023-10-04", "close": 1.5659, "volume": 586.0}, {"date": "2023-10-05", "close": 1.5659, "volume": 3119.0}, {"date": "2023-10-06", "close": 1.5659, "volume": null}, {"date": "2023-10-09", "close": 1.5659, "volume": null}, {"date": "2023-10-10", "close": 1.5659, "volume": 491.0}, {"date": "2023-10-11", "close": 1.5821, "volume": 137.0}, {"date": "2023-10-12", "close": 1.5875, "volume": 8184.0}, {"date": "2023-10-13", "close": 1.7009, "volume": 5223.0}, {"date": "2023-10-16", "close": 1.5659, "volume": 25131.0}, {"date": "2023-10-17", "close": 1.5848, "volume": 285.0}, {"date": "2023-10-18", "close": 1.5848, "volume": null}, {"date": "2023-10-19", "close": 1.6199, "volume": 3329.0}, {"date": "2023-10-20", "close": 1.7549, "volume": 477.0}, {"date": "2023-10-23", "close": 1.601, "volume": 1704.0}, {"date": "2023-10-24", "close": 1.9438, "volume": 8092.0}, {"date": "2023-10-25", "close": 1.9438, "volume": null}, {"date": "2023-10-26", "close": 1.7198, "volume": 1956.0}, {"date": "2023-10-27", "close": 1.8512, "volume": 17.0}, {"date": "2023-10-30", "close": 1.3499, "volume": 6994.0}, {"date": "2023-10-31", "close": 1.7009, "volume": 3223.0}, {"date": "2023-11-01", "close": 1.6266, "volume": 1265.0}, {"date": "2023-11-02", "close": 1.5929, "volume": 1574.0}, {"date": "2023-11-03", "close": 1.5929, "volume": null}, {"date": "2023-11-06", "close": 1.5929, "volume": null}, {"date": "2023-11-07", "close": 1.6312, "volume": 198.0}, {"date": "2023-11-08", "close": 1.5578, "volume": 1490.0}, {"date": "2023-11-09", "close": 1.6199, "volume": 1871.0}, {"date": "2023-11-10", "close": 1.8328, "volume": 19.0}, {"date": "2023-11-13", "close": 1.7009, "volume": 74.0}, {"date": "2023-11-14", "close": 1.8359, "volume": 78.0}, {"date": "2023-11-15", "close": 1.6307, "volume": 2200.0}, {"date": "2023-11-16", "close": 1.5821, "volume": 133.0}, {"date": "2023-11-17", "close": 1.5443, "volume": 195.0}, {"date": "2023-11-20", "close": 1.5443, "volume": null}, {"date": "2023-11-21", "close": 1.5929, "volume": 275.0}, {"date": "2023-11-22", "close": 1.5929, "volume": null}, {"date": "2023-11-24", "close": 1.5929, "volume": null}, {"date": "2023-11-27", "close": 1.6199, "volume": 3271.0}, {"date": "2023-11-28", "close": 1.6151, "volume": 8.0}, {"date": "2023-11-29", "close": 1.6199, "volume": 1847.0}, {"date": "2023-11-30", "close": 1.6199, "volume": null}, {"date": "2023-12-01", "close": 1.6199, "volume": 4793.0}, {"date": "2023-12-04", "close": 1.7009, "volume": 37.0}, {"date": "2023-12-05", "close": 1.6826, "volume": 222.0}, {"date": "2023-12-06", "close": 1.6199, "volume": 6321.0}, {"date": "2023-12-07", "close": 1.6793, "volume": 2226.0}, {"date": "2023-12-08", "close": 1.6874, "volume": 4533.0}, {"date": "2023-12-11", "close": 1.844, "volume": 6781.0}, {"date": "2023-12-12", "close": 1.6226, "volume": 185.0}, {"date": "2023-12-13", "close": 1.6334, "volume": 7936.0}, {"date": "2023-12-14", "close": 1.5416, "volume": 14964.0}, {"date": "2023-12-15", "close": 1.3653, "volume": 10668.0}, {"date": "2023-12-18", "close": 1.5929, "volume": 9739.0}, {"date": "2023-12-19", "close": 1.638, "volume": 278.0}, {"date": "2023-12-20", "close": 1.6538, "volume": 1178.0}, {"date": "2023-12-21", "close": 1.6671, "volume": 1978.0}, {"date": "2023-12-22", "close": 1.6705, "volume": 1778.0}, {"date": "2023-12-26", "close": 1.6705, "volume": 4366.0}, {"date": "2023-12-27", "close": 1.7927, "volume": 10701.0}, {"date": "2023-12-28", "close": 1.8359, "volume": 4256.0}, {"date": "2023-12-29", "close": 1.8224, "volume": 2904.0}, {"date": "2024-01-02", "close": 1.8898, "volume": 347.0}, {"date": "2024-01-03", "close": 1.8898, "volume": null}, {"date": "2024-01-04", "close": 1.8898, "volume": 1489.0}, {"date": "2024-01-05", "close": 1.7582, "volume": 1030.0}, {"date": "2024-01-08", "close": 1.7582, "volume": null}, {"date": "2024-01-09", "close": 1.7576, "volume": 74.0}, {"date": "2024-01-10", "close": 1.6199, "volume": 1852.0}, {"date": "2024-01-11", "close": 1.6199, "volume": 815.0}, {"date": "2024-01-12", "close": 1.6199, "volume": 1454.0}, {"date": "2024-01-16", "close": 1.7414, "volume": 154.0}, {"date": "2024-01-17", "close": 1.3971, "volume": 942.0}, {"date": "2024-01-18", "close": 1.6334, "volume": 4126.0}, {"date": "2024-01-19", "close": 1.4066, "volume": 6295.0}, {"date": "2024-01-22", "close": 1.6739, "volume": 5223.0}, {"date": "2024-01-23", "close": 1.7036, "volume": 1115.0}, {"date": "2024-01-24", "close": 1.8089, "volume": 2445.0}, {"date": "2024-01-25", "close": 1.7036, "volume": 1700.0}, {"date": "2024-01-26", "close": 1.7765, "volume": 250.0}, {"date": "2024-01-29", "close": 1.5929, "volume": 3741.0}, {"date": "2024-01-30", "close": 1.6118, "volume": 5841.0}, {"date": "2024-01-31", "close": 1.4876, "volume": 3072.0}, {"date": "2024-02-01", "close": 1.5929, "volume": 5987.0}, {"date": "2024-02-02", "close": 1.5173, "volume": 2053.0}, {"date": "2024-02-05", "close": 1.5254, "volume": 6490.0}, {"date": "2024-02-06", "close": 1.6199, "volume": 10930.0}, {"date": "2024-02-07", "close": 1.6172, "volume": 3408.0}, {"date": "2024-02-08", "close": 1.6145, "volume": 4278.0}, {"date": "2024-02-09", "close": 1.6415, "volume": 7529.0}, {"date": "2024-02-12", "close": 1.5929, "volume": 2890.0}, {"date": "2024-02-13", "close": 1.5497, "volume": 2223.0}, {"date": "2024-02-14", "close": 1.6928, "volume": 1111.0}, {"date": "2024-02-15", "close": 1.6874, "volume": 773.0}, {"date": "2024-02-16", "close": 1.5146, "volume": 207.0}, {"date": "2024-02-20", "close": 1.8089, "volume": 1015.0}, {"date": "2024-02-21", "close": 1.578, "volume": 1882.0}, {"date": "2024-02-22", "close": 1.5794, "volume": 1747.0}, {"date": "2024-02-23", "close": 1.6849, "volume": 341.0}, {"date": "2024-02-26", "close": 1.5794, "volume": 428.0}, {"date": "2024-02-27", "close": 1.5794, "volume": 4373.0}, {"date": "2024-02-28", "close": 1.5999, "volume": 326.0}, {"date": "2024-02-29", "close": 1.5285, "volume": 4963.0}, {"date": "2024-03-01", "close": 1.578, "volume": 129.0}, {"date": "2024-03-04", "close": 1.5038, "volume": 21.0}, {"date": "2024-03-05", "close": 1.3904, "volume": 4445.0}, {"date": "2024-03-06", "close": 1.4411, "volume": 533.0}, {"date": "2024-03-07", "close": 1.5227, "volume": 185.0}, {"date": "2024-03-08", "close": 1.5227, "volume": null}, {"date": "2024-03-11", "close": 1.5524, "volume": 648.0}, {"date": "2024-03-12", "close": 1.5845, "volume": 1260.0}, {"date": "2024-03-13", "close": 1.4066, "volume": 10858.0}, {"date": "2024-03-14", "close": 1.5362, "volume": 22.0}, {"date": "2024-03-15", "close": 1.4444, "volume": 213.0}, {"date": "2024-03-18", "close": 1.5308, "volume": 7065.0}, {"date": "2024-03-19", "close": 1.493, "volume": 461.0}, {"date": "2024-03-20", "close": 1.4039, "volume": 1768.0}, {"date": "2024-03-21", "close": 1.6172, "volume": 1719.0}, {"date": "2024-03-22", "close": 1.4395, "volume": 185.0}, {"date": "2024-03-25", "close": 1.4498, "volume": 999.0}, {"date": "2024-03-26", "close": 1.4093, "volume": 370.0}, {"date": "2024-03-27", "close": 1.4093, "volume": 93.0}, {"date": "2024-03-28", "close": 1.5308, "volume": 732.0}, {"date": "2024-04-01", "close": 1.5254, "volume": 685.0}, {"date": "2024-04-02", "close": 1.6172, "volume": 1085.0}, {"date": "2024-04-03", "close": 1.5281, "volume": 372.0}, {"date": "2024-04-04", "close": 1.5136, "volume": 483.0}, {"date": "2024-04-05", "close": 1.5659, "volume": 1497.0}, {"date": "2024-04-08", "close": 1.6577, "volume": 5807.0}, {"date": "2024-04-09", "close": 1.6469, "volume": 367422.0}, {"date": "2024-04-10", "close": 1.7225, "volume": 3548.0}, {"date": "2024-04-11", "close": 1.6334, "volume": 2726.0}, {"date": "2024-04-12", "close": 1.6334, "volume": null}, {"date": "2024-04-15", "close": 1.7549, "volume": 2126.0}, {"date": "2024-04-16", "close": 1.5659, "volume": 1229.0}, {"date": "2024-04-17", "close": 1.7063, "volume": 496.0}, {"date": "2024-04-18", "close": 1.6739, "volume": 371.0}, {"date": "2024-04-19", "close": 1.7522, "volume": 16281.0}, {"date": "2024-04-22", "close": 1.7387, "volume": 12070.0}, {"date": "2024-04-23", "close": 1.7387, "volume": null}, {"date": "2024-04-24", "close": 1.6874, "volume": 1977.0}, {"date": "2024-04-25", "close": 1.7522, "volume": 28695.0}, {"date": "2024-04-26", "close": 1.5686, "volume": 482.0}, {"date": "2024-04-29", "close": 1.7549, "volume": 29322.0}, {"date": "2024-04-30", "close": 1.7549, "volume": 7169.0}, {"date": "2024-05-01", "close": 1.6928, "volume": 999.0}, {"date": "2024-05-02", "close": 1.7549, "volume": 961.0}, {"date": "2024-05-03", "close": 1.682, "volume": 1185.0}, {"date": "2024-05-06", "close": 1.6469, "volume": 4207.0}, {"date": "2024-05-07", "close": 1.6199, "volume": 302.0}, {"date": "2024-05-08", "close": 1.6118, "volume": 2037.0}, {"date": "2024-05-09", "close": 1.5983, "volume": 373.0}, {"date": "2024-05-10", "close": 1.4795, "volume": 12150.0}, {"date": "2024-05-13", "close": 1.6118, "volume": 371.0}, {"date": "2024-05-14", "close": 1.5915, "volume": 596.0}, {"date": "2024-05-15", "close": 1.6739, "volume": 3405.0}, {"date": "2024-05-16", "close": 1.6766, "volume": 1510.0}, {"date": "2024-05-17", "close": 1.7184, "volume": 995.0}, {"date": "2024-05-20", "close": 1.7184, "volume": 1482.0}, {"date": "2024-05-21", "close": 1.6766, "volume": 214.0}, {"date": "2024-05-22", "close": 1.6766, "volume": 60369.0}, {"date": "2024-05-23", "close": 1.5659, "volume": 1459.0}, {"date": "2024-05-24", "close": 1.5659, "volume": 274.0}, {"date": "2024-05-28", "close": 1.601, "volume": 57700.0}, {"date": "2024-05-29", "close": 1.682, "volume": 168750.0}, {"date": "2024-05-30", "close": 1.6469, "volume": 11742.0}, {"date": "2024-05-31", "close": 1.6874, "volume": 2399.0}, {"date": "2024-06-03", "close": 1.6199, "volume": 1767.0}, {"date": "2024-06-04", "close": 1.6739, "volume": 13213.0}, {"date": "2024-06-05", "close": 1.6482, "volume": 24468.0}, {"date": "2024-06-06", "close": 1.6397, "volume": 411.0}, {"date": "2024-06-07", "close": 1.6199, "volume": 3889.0}, {"date": "2024-06-10", "close": 1.6199, "volume": null}, {"date": "2024-06-11", "close": 1.6293, "volume": 112.0}, {"date": "2024-06-12", "close": 1.5123, "volume": 82699.0}, {"date": "2024-06-13", "close": 1.5929, "volume": 11441.0}, {"date": "2024-06-14", "close": 1.5875, "volume": 1878.0}, {"date": "2024-06-17", "close": 1.5832, "volume": 4991.0}, {"date": "2024-06-18", "close": 1.563, "volume": 528.0}, {"date": "2024-06-20", "close": 1.5119, "volume": 593.0}, {"date": "2024-06-21", "close": 1.8615, "volume": 30421.0}, {"date": "2024-06-24", "close": 1.8615, "volume": null}, {"date": "2024-06-25", "close": 1.7549, "volume": 370.0}, {"date": "2024-06-26", "close": 1.5821, "volume": 2169.0}, {"date": "2024-06-27", "close": 1.6604, "volume": 67.0}, {"date": "2024-06-28", "close": 1.5659, "volume": 176.0}, {"date": "2024-07-01", "close": 1.5659, "volume": 1530.0}, {"date": "2024-07-02", "close": 1.6496, "volume": 2655.0}, {"date": "2024-07-03", "close": 1.5119, "volume": 1100.0}, {"date": "2024-07-05", "close": 1.5335, "volume": 2900.0}, {"date": "2024-07-08", "close": 1.5929, "volume": 2158.0}, {"date": "2024-07-09", "close": 1.5929, "volume": 10074.0}, {"date": "2024-07-10", "close": 1.5929, "volume": null}, {"date": "2024-07-11", "close": 1.5802, "volume": 3697.0}, {"date": "2024-07-12", "close": 1.5389, "volume": 508.0}, {"date": "2024-07-15", "close": 1.6388, "volume": 9.0}, {"date": "2024-07-16", "close": 1.5524, "volume": 92.0}, {"date": "2024-07-17", "close": 1.4876, "volume": 741.0}, {"date": "2024-07-18", "close": 1.4876, "volume": 2040.0}, {"date": "2024-07-19", "close": 1.4876, "volume": 370.0}, {"date": "2024-07-22", "close": 1.5537, "volume": 370.0}, {"date": "2024-07-23", "close": 1.5267, "volume": 378.0}, {"date": "2024-07-24", "close": 1.5659, "volume": 2785.0}, {"date": "2024-07-25", "close": 1.5659, "volume": 37.0}, {"date": "2024-07-26", "close": 1.5632, "volume": 19.0}, {"date": "2024-07-29", "close": 1.5329, "volume": 3260.0}, {"date": "2024-07-30", "close": 1.5701, "volume": 4508.0}, {"date": "2024-07-31", "close": 1.5701, "volume": null}, {"date": "2024-08-01", "close": 1.551, "volume": 1061.0}, {"date": "2024-08-02", "close": 1.4784, "volume": 125.0}, {"date": "2024-08-05", "close": 1.4784, "volume": 120926.0}, {"date": "2024-08-06", "close": 1.4309, "volume": 12009.0}, {"date": "2024-08-07", "close": 1.4444, "volume": 39299.0}, {"date": "2024-08-08", "close": 1.4039, "volume": 6693.0}, {"date": "2024-08-09", "close": 1.4039, "volume": 28743.0}, {"date": "2024-08-12", "close": 1.4302, "volume": 23724.0}, {"date": "2024-08-13", "close": 1.4538, "volume": 16652.0}, {"date": "2024-08-14", "close": 1.4627, "volume": 483.0}, {"date": "2024-08-15", "close": 1.4687, "volume": 45.0}, {"date": "2024-08-16", "close": 1.5032, "volume": 4181.0}, {"date": "2024-08-19", "close": 1.4039, "volume": 16412.0}, {"date": "2024-08-20", "close": 1.416, "volume": 3846.0}, {"date": "2024-08-21", "close": 1.4039, "volume": 40038.0}, {"date": "2024-08-22", "close": 1.5578, "volume": 4537.0}, {"date": "2024-08-23", "close": 1.4066, "volume": 1630.0}, {"date": "2024-08-26", "close": 1.4066, "volume": null}, {"date": "2024-08-27", "close": 1.4896, "volume": 12885.0}, {"date": "2024-08-28", "close": 1.5578, "volume": 762.0}, {"date": "2024-08-29", "close": 1.7009, "volume": 8373.0}, {"date": "2024-08-30", "close": 1.7036, "volume": 1371.0}, {"date": "2024-09-03", "close": 1.4336, "volume": 61.0}, {"date": "2024-09-04", "close": 1.6015, "volume": 374.0}, {"date": "2024-09-05", "close": 1.6015, "volume": null}, {"date": "2024-09-06", "close": 1.439, "volume": 593.0}, {"date": "2024-09-09", "close": 1.4363, "volume": 30.0}, {"date": "2024-09-10", "close": 1.6091, "volume": 630.0}, {"date": "2024-09-11", "close": 1.6091, "volume": 278.0}, {"date": "2024-09-12", "close": 1.4363, "volume": 3448.0}, {"date": "2024-09-13", "close": 1.6199, "volume": 2893.0}, {"date": "2024-09-16", "close": 1.4606, "volume": 4379.0}, {"date": "2024-09-17", "close": 1.4606, "volume": null}, {"date": "2024-09-18", "close": 1.4417, "volume": 6852.0}, {"date": "2024-09-19", "close": 1.4417, "volume": 3937.0}, {"date": "2024-09-20", "close": 1.6199, "volume": 4412.0}, {"date": "2024-09-23", "close": 1.4106, "volume": 854.0}, {"date": "2024-09-24", "close": 1.4984, "volume": 3185.0}, {"date": "2024-09-25", "close": 1.4849, "volume": 3410.0}, {"date": "2024-09-26", "close": 1.3202, "volume": 2445.0}, {"date": "2024-09-27", "close": 1.4309, "volume": 9525.0}, {"date": "2024-09-30", "close": 1.5092, "volume": 7859.0}, {"date": "2024-10-01", "close": 1.5065, "volume": 4343.0}, {"date": "2024-10-02", "close": 1.5065, "volume": null}, {"date": "2024-10-03", "close": 1.5065, "volume": null}, {"date": "2024-10-04", "close": 1.6199, "volume": 18115.0}, {"date": "2024-10-07", "close": 1.7076, "volume": 1357.0}, {"date": "2024-10-08", "close": 1.6199, "volume": 56.0}, {"date": "2024-10-09", "close": 1.6199, "volume": null}, {"date": "2024-10-10", "close": 1.6199, "volume": 782.0}, {"date": "2024-10-11", "close": 1.6469, "volume": 667.0}, {"date": "2024-10-14", "close": 1.7549, "volume": 14.0}, {"date": "2024-10-15", "close": 1.7549, "volume": 20557.0}, {"date": "2024-10-16", "close": 1.7009, "volume": 210.0}, {"date": "2024-10-17", "close": 1.7819, "volume": 2350.0}, {"date": "2024-10-18", "close": 1.7819, "volume": null}, {"date": "2024-10-21", "close": 1.8575, "volume": 10367.0}, {"date": "2024-10-22", "close": 1.7549, "volume": 421.0}, {"date": "2024-10-23", "close": 1.6847, "volume": 251.0}, {"date": "2024-10-24", "close": 1.6847, "volume": null}, {"date": "2024-10-25", "close": 1.7549, "volume": 2352.0}, {"date": "2024-10-28", "close": 1.7279, "volume": 2111.0}, {"date": "2024-10-29", "close": 1.6604, "volume": 7191.0}, {"date": "2024-10-30", "close": 1.6199, "volume": 1704.0}, {"date": "2024-10-31", "close": 1.6199, "volume": 926.0}, {"date": "2024-11-01", "close": 1.6617, "volume": 278.0}, {"date": "2024-11-04", "close": 1.6393, "volume": 4662.0}, {"date": "2024-11-05", "close": 1.6874, "volume": 1000.0}, {"date": "2024-11-06", "close": 1.6874, "volume": 4578.0}, {"date": "2024-11-07", "close": 1.6874, "volume": null}, {"date": "2024-11-08", "close": 1.6226, "volume": 3038.0}, {"date": "2024-11-11", "close": 1.6536, "volume": 299.0}, {"date": "2024-11-12", "close": 1.5605, "volume": 7041.0}, {"date": "2024-11-13", "close": 1.4849, "volume": 3334.0}, {"date": "2024-11-14", "close": 1.7009, "volume": 3708.0}, {"date": "2024-11-15", "close": 1.5659, "volume": 271.0}, {"date": "2024-11-18", "close": 1.5929, "volume": 556.0}, {"date": "2024-11-19", "close": 1.5794, "volume": 4086.0}, {"date": "2024-11-20", "close": 1.5814, "volume": 69.0}, {"date": "2024-11-21", "close": 1.6604, "volume": 2889.0}, {"date": "2024-11-22", "close": 1.6469, "volume": 2204.0}, {"date": "2024-11-25", "close": 1.4876, "volume": 1022.0}, {"date": "2024-11-26", "close": 1.4654, "volume": 7597.0}, {"date": "2024-11-27", "close": 1.497, "volume": 2462.0}, {"date": "2024-11-29", "close": 1.497, "volume": null}, {"date": "2024-12-02", "close": 1.6199, "volume": 400.0}, {"date": "2024-12-03", "close": 1.4984, "volume": 5038.0}, {"date": "2024-12-04", "close": 1.2959, "volume": 2191.0}, {"date": "2024-12-05", "close": 1.3769, "volume": 333.0}, {"date": "2024-12-06", "close": 1.4093, "volume": 389.0}, {"date": "2024-12-09", "close": 1.3817, "volume": 1519.0}, {"date": "2024-12-10", "close": 1.3634, "volume": 37.0}, {"date": "2024-12-11", "close": 1.3634, "volume": 1852.0}, {"date": "2024-12-12", "close": 1.358, "volume": 4430.0}, {"date": "2024-12-13", "close": 1.5335, "volume": 1845.0}, {"date": "2024-12-16", "close": 1.4579, "volume": 2029.0}, {"date": "2024-12-17", "close": 1.4147, "volume": 8567.0}, {"date": "2024-12-18", "close": 1.443, "volume": 5047.0}, {"date": "2024-12-19", "close": 1.3553, "volume": 6123.0}, {"date": "2024-12-20", "close": 1.3553, "volume": 167.0}, {"date": "2024-12-23", "close": 1.4093, "volume": 8017.0}, {"date": "2024-12-24", "close": 1.3208, "volume": 2361.0}, {"date": "2024-12-26", "close": 1.3337, "volume": 8597.0}, {"date": "2024-12-27", "close": 1.4552, "volume": 14690.0}, {"date": "2024-12-30", "close": 1.4541, "volume": 4671.0}, {"date": "2024-12-31", "close": 1.4363, "volume": 1504.0}, {"date": "2025-01-02", "close": 1.4849, "volume": 2447.0}, {"date": "2025-01-03", "close": 1.4835, "volume": 484.0}, {"date": "2025-01-06", "close": 1.4849, "volume": 3074.0}, {"date": "2025-01-07", "close": 1.5119, "volume": 815.0}, {"date": "2025-01-08", "close": 1.4849, "volume": 4293.0}, {"date": "2025-01-10", "close": 1.4039, "volume": 1667.0}, {"date": "2025-01-13", "close": 1.4552, "volume": 4519.0}, {"date": "2025-01-14", "close": 1.3431, "volume": 393.0}, {"date": "2025-01-15", "close": 1.4849, "volume": 3387.0}, {"date": "2025-01-16", "close": 1.4781, "volume": 59.0}, {"date": "2025-01-17", "close": 1.4714, "volume": 1537.0}, {"date": "2025-01-21", "close": 1.4579, "volume": 5026.0}, {"date": "2025-01-22", "close": 1.4714, "volume": 1445.0}, {"date": "2025-01-23", "close": 1.4714, "volume": 4405.0}, {"date": "2025-01-24", "close": 1.4714, "volume": 639.0}, {"date": "2025-01-27", "close": 1.4638, "volume": 1444.0}, {"date": "2025-01-28", "close": 1.3971, "volume": 3412.0}, {"date": "2025-01-29", "close": 1.3971, "volume": null}, {"date": "2025-01-30", "close": 1.3364, "volume": 48.0}, {"date": "2025-01-31", "close": 1.3364, "volume": 2029.0}, {"date": "2025-02-03", "close": 1.3202, "volume": 1349.0}, {"date": "2025-02-04", "close": 1.6199, "volume": 12034.0}, {"date": "2025-02-05", "close": 1.6199, "volume": 7804.0}, {"date": "2025-02-06", "close": 1.6199, "volume": 21.0}, {"date": "2025-02-07", "close": 1.6199, "volume": 1852.0}, {"date": "2025-02-10", "close": 1.5956, "volume": 2009.0}, {"date": "2025-02-11", "close": 1.6199, "volume": 928.0}, {"date": "2025-02-12", "close": 1.5875, "volume": 386.0}, {"date": "2025-02-13", "close": 1.6199, "volume": 23890.0}, {"date": "2025-02-14", "close": 1.6469, "volume": 2730.0}, {"date": "2025-02-18", "close": 1.6469, "volume": 751.0}, {"date": "2025-02-19", "close": 1.6199, "volume": 54706.0}, {"date": "2025-02-20", "close": 1.8121, "volume": 4016.0}, {"date": "2025-02-21", "close": 1.6199, "volume": 753.0}, {"date": "2025-02-24", "close": 1.6199, "volume": 3003.0}, {"date": "2025-02-25", "close": 1.9568, "volume": 1019.0}, {"date": "2025-02-26", "close": 1.8726, "volume": 700.0}, {"date": "2025-02-27", "close": 1.6199, "volume": 202.0}, {"date": "2025-02-28", "close": 1.9168, "volume": 37.0}, {"date": "2025-03-03", "close": 1.6199, "volume": 1750.0}, {"date": "2025-03-04", "close": 1.4984, "volume": 13653.0}, {"date": "2025-03-05", "close": 1.7549, "volume": 1333.0}, {"date": "2025-03-06", "close": 1.2149, "volume": 128940.0}, {"date": "2025-03-07", "close": 1.4579, "volume": 7004.0}, {"date": "2025-03-10", "close": 1.5416, "volume": 4369.0}, {"date": "2025-03-11", "close": 1.4819, "volume": 1906.0}, {"date": "2025-03-12", "close": 1.6037, "volume": 4219.0}, {"date": "2025-03-13", "close": 1.6037, "volume": null}, {"date": "2025-03-14", "close": 1.9231, "volume": 10830.0}, {"date": "2025-03-17", "close": 1.7684, "volume": 2148.0}, {"date": "2025-03-18", "close": 2.0221, "volume": 4150.0}, {"date": "2025-03-19", "close": 2.0221, "volume": 3513.0}, {"date": "2025-03-20", "close": 2.0248, "volume": 4156.0}, {"date": "2025-03-21", "close": 2.4298, "volume": 6442.0}, {"date": "2025-03-24", "close": 2.5648, "volume": 2611.0}, {"date": "2025-03-25", "close": 2.5648, "volume": 10494.0}, {"date": "2025-03-26", "close": 2.4298, "volume": 4191.0}, {"date": "2025-03-27", "close": 2.5648, "volume": 263.0}, {"date": "2025-03-28", "close": 2.5648, "volume": 1485.0}, {"date": "2025-03-31", "close": 2.2489, "volume": 834.0}, {"date": "2025-04-01", "close": 2.3758, "volume": 641.0}, {"date": "2025-04-02", "close": 2.3758, "volume": 1299.0}, {"date": "2025-04-03", "close": 2.1598, "volume": 976.0}, {"date": "2025-04-04", "close": 2.2408, "volume": 17985.0}, {"date": "2025-04-07", "close": 2.2948, "volume": 5268.0}, {"date": "2025-04-08", "close": 2.2948, "volume": 1215.0}, {"date": "2025-04-09", "close": 2.2975, "volume": 173.0}, {"date": "2025-04-10", "close": 2.2408, "volume": 1074.0}, {"date": "2025-04-11", "close": 2.5648, "volume": 9508.0}, {"date": "2025-04-14", "close": 2.4973, "volume": 956.0}, {"date": "2025-04-15", "close": 2.4298, "volume": 1289.0}, {"date": "2025-04-16", "close": 2.4973, "volume": 1588.0}, {"date": "2025-04-17", "close": 3.2397, "volume": 23832.0}, {"date": "2025-04-21", "close": 2.9158, "volume": 12113.0}, {"date": "2025-04-22", "close": 3.2397, "volume": 5356.0}, {"date": "2025-04-23", "close": 3.1048, "volume": 926.0}, {"date": "2025-04-24", "close": 2.9752, "volume": 2153.0}, {"date": "2025-04-25", "close": 2.4717, "volume": 14498.0}, {"date": "2025-04-28", "close": 2.9941, "volume": 2063.0}, {"date": "2025-04-29", "close": 3.0778, "volume": 22.0}, {"date": "2025-04-30", "close": 3.0778, "volume": null}, {"date": "2025-05-01", "close": 3.2397, "volume": 1756.0}, {"date": "2025-05-02", "close": 2.9765, "volume": 370.0}, {"date": "2025-05-05", "close": 2.9698, "volume": 4760.0}, {"date": "2025-05-06", "close": 2.9482, "volume": 2250.0}, {"date": "2025-05-07", "close": 2.7673, "volume": 2322.0}, {"date": "2025-05-08", "close": 2.7808, "volume": 3288.0}, {"date": "2025-05-09", "close": 2.6998, "volume": 621.0}, {"date": "2025-05-12", "close": 2.689, "volume": 74.0}, {"date": "2025-05-13", "close": 2.9968, "volume": 5029.0}, {"date": "2025-05-14", "close": 2.8348, "volume": 773.0}, {"date": "2025-05-15", "close": 2.7538, "volume": 5603.0}, {"date": "2025-05-16", "close": 2.9155, "volume": 1535.0}, {"date": "2025-05-19", "close": 2.9212, "volume": 3708.0}, {"date": "2025-05-20", "close": 2.9249, "volume": 6123.0}, {"date": "2025-05-21", "close": 3.179, "volume": 5169.0}, {"date": "2025-05-22", "close": 3.183, "volume": 2916.0}, {"date": "2025-05-23", "close": 3.0238, "volume": 829.0}, {"date": "2025-05-27", "close": 2.8348, "volume": 2507.0}, {"date": "2025-05-28", "close": 3.2397, "volume": 2996.0}, {"date": "2025-05-29", "close": 3.1048, "volume": 2226.0}, {"date": "2025-05-30", "close": 2.9428, "volume": 4885.0}, {"date": "2025-06-02", "close": 2.6998, "volume": 7365.0}, {"date": "2025-06-03", "close": 3.0913, "volume": 2046.0}, {"date": "2025-06-04", "close": 3.0913, "volume": null}, {"date": "2025-06-05", "close": 3.0643, "volume": 11501.0}, {"date": "2025-06-06", "close": 3.3018, "volume": 1166.0}, {"date": "2025-06-09", "close": 3.0643, "volume": 1574.0}, {"date": "2025-06-10", "close": 3.0373, "volume": 2245.0}, {"date": "2025-06-11", "close": 3.1048, "volume": 1341.0}, {"date": "2025-06-12", "close": 2.905, "volume": 9061.0}, {"date": "2025-06-13", "close": 2.892, "volume": 1859.0}, {"date": "2025-06-16", "close": 2.9698, "volume": 1202.0}, {"date": "2025-06-17", "close": 2.9698, "volume": 5494.0}, {"date": "2025-06-18", "close": 3.013, "volume": 383.0}, {"date": "2025-06-20", "close": 3.3747, "volume": 3115.0}, {"date": "2025-06-23", "close": 3.2397, "volume": 1563.0}, {"date": "2025-06-24", "close": 2.9806, "volume": 7860.0}, {"date": "2025-06-25", "close": 3.1048, "volume": 3659.0}, {"date": "2025-06-26", "close": 3.1857, "volume": 571.0}, {"date": "2025-06-27", "close": 3.2397, "volume": 3540.0}, {"date": "2025-06-30", "close": 3.3747, "volume": 16963.0}, {"date": "2025-07-01", "close": 3.5097, "volume": 1082.0}, {"date": "2025-07-02", "close": 3.7797, "volume": 2219.0}, {"date": "2025-07-03", "close": 3.7527, "volume": 3807.0}, {"date": "2025-07-07", "close": 3.7851, "volume": 3419.0}, {"date": "2025-07-08", "close": 3.615, "volume": 1028.0}, {"date": "2025-07-09", "close": 3.5097, "volume": 3760.0}, {"date": "2025-07-10", "close": 3.8256, "volume": 8131.0}, {"date": "2025-07-11", "close": 3.8283, "volume": 3617.0}, {"date": "2025-07-14", "close": 3.8742, "volume": 10668.0}, {"date": "2025-07-15", "close": 3.6852, "volume": 878.0}, {"date": "2025-07-16", "close": 3.7959, "volume": 715.0}, {"date": "2025-07-17", "close": 3.503, "volume": 1126.0}, {"date": "2025-07-18", "close": 3.615, "volume": 678.0}, {"date": "2025-07-21", "close": 3.2073, "volume": 4652.0}, {"date": "2025-07-22", "close": 3.5772, "volume": 2209.0}, {"date": "2025-07-23", "close": 3.5097, "volume": 3523.0}, {"date": "2025-07-24", "close": 3.5097, "volume": 1235.0}, {"date": "2025-07-25", "close": 3.7149, "volume": 957.0}, {"date": "2025-07-28", "close": 3.4773, "volume": 7701.0}, {"date": "2025-07-29", "close": 3.0886, "volume": 16042.0}, {"date": "2025-07-30", "close": 3.0038, "volume": 5607.0}, {"date": "2025-07-31", "close": 3.1048, "volume": 12698.0}, {"date": "2025-08-01", "close": 3.237, "volume": 412.0}, {"date": "2025-08-04", "close": 3.1048, "volume": 1772.0}, {"date": "2025-08-05", "close": 2.9698, "volume": 8708.0}, {"date": "2025-08-06", "close": 2.9698, "volume": 19111.0}, {"date": "2025-08-07", "close": 2.6682, "volume": 4576.0}, {"date": "2025-08-08", "close": 2.6053, "volume": 2051.0}, {"date": "2025-08-11", "close": 2.5648, "volume": 7504.0}, {"date": "2025-08-12", "close": 2.6161, "volume": 4312.0}, {"date": "2025-08-13", "close": 2.4568, "volume": 3551.0}, {"date": "2025-08-14", "close": 2.6998, "volume": 3655.0}, {"date": "2025-08-15", "close": 2.7565, "volume": 41.0}, {"date": "2025-08-18", "close": 2.8348, "volume": 531.0}, {"date": "2025-08-19", "close": 2.8537, "volume": 641.0}, {"date": "2025-08-20", "close": 2.3261, "volume": 3850.0}, {"date": "2025-08-21", "close": 2.6042, "volume": 48.0}, {"date": "2025-08-22", "close": 2.5594, "volume": 261.0}, {"date": "2025-08-25", "close": 2.5054, "volume": 1533.0}, {"date": "2025-08-26", "close": 2.5648, "volume": 216.0}, {"date": "2025-08-27", "close": 2.4838, "volume": 1204.0}, {"date": "2025-08-28", "close": 2.5594, "volume": 6701.0}, {"date": "2025-08-29", "close": 2.3326, "volume": 1250.0}, {"date": "2025-09-02", "close": 2.5634, "volume": 20427.0}, {"date": "2025-09-03", "close": 2.4298, "volume": 837.0}, {"date": "2025-09-04", "close": 2.3901, "volume": 9.0}, {"date": "2025-09-05", "close": 2.3785, "volume": 29762.0}, {"date": "2025-09-08", "close": 2.6917, "volume": 8663.0}, {"date": "2025-09-09", "close": 2.7943, "volume": 5858.0}, {"date": "2025-09-10", "close": 3.3126, "volume": 16218.0}, {"date": "2025-09-11", "close": 3.7122, "volume": 9683.0}, {"date": "2025-09-12", "close": 3.5124, "volume": 5636.0}, {"date": "2025-09-15", "close": 3.777, "volume": 10410.0}, {"date": "2025-09-16", "close": 3.5178, "volume": 4276.0}, {"date": "2025-09-17", "close": 3.4017, "volume": 1480.0}, {"date": "2025-09-18", "close": 3.3477, "volume": 1724.0}, {"date": "2025-09-19", "close": 3.3801, "volume": 2677.0}, {"date": "2025-09-22", "close": 3.2397, "volume": 1036.0}, {"date": "2025-09-23", "close": 3.5097, "volume": 21962.0}, {"date": "2025-09-24", "close": 3.5097, "volume": 193.0}, {"date": "2025-09-25", "close": 3.6987, "volume": 11383.0}, {"date": "2025-09-26", "close": 3.4719, "volume": 14238.0}, {"date": "2025-09-29", "close": 3.1992, "volume": 5806.0}, {"date": "2025-09-30", "close": 3.1048, "volume": 3848.0}, {"date": "2025-10-01", "close": 3.1884, "volume": 637.0}, {"date": "2025-10-02", "close": 3.2397, "volume": 1948.0}, {"date": "2025-10-03", "close": 3.3396, "volume": 1407.0}, {"date": "2025-10-06", "close": 2.9225, "volume": 7199.0}, {"date": "2025-10-07", "close": 2.7619, "volume": 2661.0}, {"date": "2025-10-08", "close": 2.8834, "volume": 4658.0}, {"date": "2025-10-09", "close": 2.8834, "volume": null}, {"date": "2025-10-10", "close": 2.8618, "volume": 1391.0}, {"date": "2025-10-13", "close": 2.9158, "volume": 3364.0}, {"date": "2025-10-14", "close": 2.8078, "volume": 3421.0}, {"date": "2025-10-15", "close": 2.8199, "volume": 1007.0}, {"date": "2025-10-16", "close": 2.8283, "volume": 707.0}, {"date": "2025-10-17", "close": 2.7457, "volume": 6392.0}, {"date": "2025-10-20", "close": 2.608, "volume": 1381.0}, {"date": "2025-10-21", "close": 2.5918, "volume": 3459.0}, {"date": "2025-10-22", "close": 2.3866, "volume": 7078.0}, {"date": "2025-10-23", "close": 2.4298, "volume": 3806.0}, {"date": "2025-10-24", "close": 2.558, "volume": 709.0}, {"date": "2025-10-27", "close": 2.6323, "volume": 2090.0}, {"date": "2025-10-28", "close": 2.6857, "volume": 1055.0}, {"date": "2025-10-29", "close": 2.7268, "volume": 1296.0}, {"date": "2025-10-30", "close": 2.6587, "volume": 159.0}, {"date": "2025-10-31", "close": 2.5567, "volume": 1555.0}, {"date": "2025-11-03", "close": 2.6598, "volume": 610.0}, {"date": "2025-11-04", "close": 2.7268, "volume": 1378.0}, {"date": "2025-11-05", "close": 2.7133, "volume": 5014.0}, {"date": "2025-11-06", "close": 2.6755, "volume": 3438.0}, {"date": "2025-11-07", "close": 2.6026, "volume": 2124.0}, {"date": "2025-11-10", "close": 2.8348, "volume": 2416.0}, {"date": "2025-11-11", "close": 2.7374, "volume": 1371.0}, {"date": "2025-11-12", "close": 2.5567, "volume": 2852.0}, {"date": "2025-11-13", "close": 2.4379, "volume": 3980.0}, {"date": "2025-11-14", "close": 2.8658, "volume": 3273.0}, {"date": "2025-11-17", "close": 2.6593, "volume": 582.0}, {"date": "2025-11-18", "close": 2.7538, "volume": 5398.0}, {"date": "2025-11-19", "close": 2.5999, "volume": 70.0}, {"date": "2025-11-20", "close": 2.5054, "volume": 92.0}, {"date": "2025-11-21", "close": 2.6506, "volume": 1187.0}, {"date": "2025-11-24", "close": 2.5324, "volume": 11224.0}, {"date": "2025-11-25", "close": 2.8735, "volume": 13229.0}, {"date": "2025-11-26", "close": 2.9698, "volume": 5120.0}, {"date": "2025-11-28", "close": 2.8834, "volume": 1656.0}, {"date": "2025-12-01", "close": 3.3477, "volume": 10029.0}, {"date": "2025-12-02", "close": 3.3747, "volume": 6131.0}, {"date": "2025-12-03", "close": 3.6447, "volume": 14103.0}, {"date": "2025-12-04", "close": 3.6447, "volume": 7124.0}, {"date": "2025-12-05", "close": 3.7797, "volume": 338.0}, {"date": "2025-12-08", "close": 3.7797, "volume": 11516.0}, {"date": "2025-12-09", "close": 3.6501, "volume": 499.0}, {"date": "2025-12-10", "close": 3.4854, "volume": 1010.0}, {"date": "2025-12-11", "close": 3.7527, "volume": 19453.0}, {"date": "2025-12-12", "close": 4.4654, "volume": 24656.0}, {"date": "2025-12-15", "close": 4.5896, "volume": 13021.0}, {"date": "2025-12-16", "close": 5.3861, "volume": 8125.0}, {"date": "2025-12-17", "close": 5.1296, "volume": 5544.0}, {"date": "2025-12-18", "close": 4.4276, "volume": 15465.0}, {"date": "2025-12-19", "close": 3.7797, "volume": 6156.0}, {"date": "2025-12-22", "close": 5.1228, "volume": 2587.0}, {"date": "2025-12-23", "close": 4.0119, "volume": 8280.0}, {"date": "2025-12-24", "close": 4.1982, "volume": 577.0}, {"date": "2025-12-26", "close": 4.4951, "volume": 2017.0}, {"date": "2025-12-29", "close": 4.6706, "volume": 3751.0}, {"date": "2025-12-30", "close": 3.7797, "volume": 5145.0}, {"date": "2025-12-31", "close": 3.9039, "volume": 10984.0}, {"date": "2026-01-02", "close": 4.5896, "volume": 2154.0}, {"date": "2026-01-05", "close": 4.5406, "volume": 3520.0}, {"date": "2026-01-06", "close": 3.831, "volume": 3983.0}, {"date": "2026-01-07", "close": 3.9579, "volume": 5520.0}, {"date": "2026-01-08", "close": 3.8661, "volume": 2061.0}, {"date": "2026-01-09", "close": 3.9039, "volume": 3923.0}, {"date": "2026-01-12", "close": 4.0497, "volume": 13000.0}, {"date": "2026-01-13", "close": 3.9428, "volume": 1515.0}, {"date": "2026-01-14", "close": 3.8553, "volume": 4382.0}, {"date": "2026-01-15", "close": 4.7246, "volume": 33397.0}, {"date": "2026-01-16", "close": 4.8596, "volume": 7089.0}, {"date": "2026-01-20", "close": 5.3996, "volume": 55396.0}, {"date": "2026-01-21", "close": 5.5751, "volume": 7675.0}, {"date": "2026-01-22", "close": 5.656, "volume": 6386.0}, {"date": "2026-01-23", "close": 5.5886, "volume": 2901.0}, {"date": "2026-01-26", "close": 5.2646, "volume": 60763.0}, {"date": "2026-01-27", "close": 5.0027, "volume": 18564.0}, {"date": "2026-01-28", "close": 5.1998, "volume": 1116.0}, {"date": "2026-01-29", "close": 5.1404, "volume": 1707.0}, {"date": "2026-01-30", "close": 4.5896, "volume": 5699.0}, {"date": "2026-02-02", "close": 5.0351, "volume": 5938.0}, {"date": "2026-02-03", "close": 5.3024, "volume": 11081.0}, {"date": "2026-02-04", "close": 5.2943, "volume": 6811.0}, {"date": "2026-02-05", "close": 5.1836, "volume": 16031.0}, {"date": "2026-02-06", "close": 5.1026, "volume": 7164.0}, {"date": "2026-02-09", "close": 4.9568, "volume": 1300.0}, {"date": "2026-02-10", "close": 5.1296, "volume": 3412.0}, {"date": "2026-02-11", "close": 5.3996, "volume": 18986.0}, {"date": "2026-02-12", "close": 5.683, "volume": 18789.0}, {"date": "2026-02-13", "close": 5.8315, "volume": 8628.0}, {"date": "2026-02-17", "close": 5.7937, "volume": 4020.0}, {"date": "2026-02-18", "close": 5.6263, "volume": 1203.0}, {"date": "2026-02-19", "close": 5.6695, "volume": 3026.0}, {"date": "2026-02-20", "close": 5.6965, "volume": 1711.0}, {"date": "2026-02-23", "close": 5.4617, "volume": 15056.0}, {"date": "2026-02-24", "close": 5.5049, "volume": 2606.0}, {"date": "2026-02-25", "close": 6.2005, "volume": 8986.0}, {"date": "2026-02-26", "close": 6.4795, "volume": 719.0}, {"date": "2026-02-27", "close": 6.4675, "volume": 4725.0}, {"date": "2026-03-02", "close": 6.527, "volume": 3284.0}, {"date": "2026-03-03", "close": 6.1512, "volume": 795.0}, {"date": "2026-03-04", "close": 6.4336, "volume": 9673.0}, {"date": "2026-03-05", "close": 7.0194, "volume": 1916.0}, {"date": "2026-03-06", "close": 7.963, "volume": 3478.0}, {"date": "2026-03-09", "close": 7.7079, "volume": 2954.0}, {"date": "2026-03-10", "close": 8.0994, "volume": 3106.0}, {"date": "2026-03-11", "close": 8.1075, "volume": 4556.0}, {"date": "2026-03-12", "close": 8.426, "volume": 1234.0}, {"date": "2026-03-13", "close": 8.4314, "volume": 1611.0}, {"date": "2026-03-16", "close": 8.3693, "volume": 4226.0}, {"date": "2026-03-17", "close": 8.4395, "volume": 3183.0}, {"date": "2026-03-18", "close": 8.7446, "volume": 4118.0}, {"date": "2026-03-19", "close": 8.7025, "volume": 7020.0}, {"date": "2026-03-20", "close": 8.0994, "volume": 3258.0}, {"date": "2026-03-23", "close": 8.5178, "volume": 895.0}, {"date": "2026-03-24", "close": 8.3693, "volume": 6608.0}, {"date": "2026-03-25", "close": 8.1722, "volume": 48119.0}, {"date": "2026-03-26", "close": 8.615, "volume": 2559.0}, {"date": "2026-03-27", "close": 8.0751, "volume": 1703.0}, {"date": "2026-03-30", "close": 8.0913, "volume": 2927.0}, {"date": "2026-03-31", "close": 7.7354, "volume": 1706.0}, {"date": "2026-04-01", "close": 7.6998, "volume": 1606.0}, {"date": "2026-04-02", "close": 7.3434, "volume": 2388.0}, {"date": "2026-04-06", "close": 7.1544, "volume": 3619.0}, {"date": "2026-04-07", "close": 7.0194, "volume": 200.0}, {"date": "2026-04-08", "close": 6.4822, "volume": 1700.0}, {"date": "2026-04-09", "close": 5.5346, "volume": 10008.0}, {"date": "2026-04-10", "close": 5.5464, "volume": 28221.0}, {"date": "2026-04-13", "close": 5.6695, "volume": 2164.0}, {"date": "2026-04-14", "close": 5.6237, "volume": 1702.0}, {"date": "2026-04-15", "close": 5.6952, "volume": 5110.0}, {"date": "2026-04-16", "close": 5.8607, "volume": 3276.0}, {"date": "2026-04-17", "close": 6.2149, "volume": 621.0}, {"date": "2026-04-20", "close": 5.6722, "volume": 5074.0}, {"date": "2026-04-21", "close": 5.5346, "volume": 7124.0}, {"date": "2026-04-22", "close": 5.8539, "volume": 373.0}, {"date": "2026-04-23", "close": 5.4214, "volume": 2428.0}, {"date": "2026-04-24", "close": 6.7468, "volume": 6135.0}, {"date": "2026-04-27", "close": 6.1339, "volume": 8020.0}, {"date": "2026-04-28", "close": 6.2095, "volume": 3876.0}, {"date": "2026-04-29", "close": 6.2959, "volume": 8432.0}, {"date": "2026-04-30", "close": 6.6307, "volume": 10949.0}, {"date": "2026-05-01", "close": 6.5227, "volume": 9264.0}, {"date": "2026-05-04", "close": 6.4498, "volume": 898.0}, {"date": "2026-05-05", "close": 6.4741, "volume": 5259.0}, {"date": "2026-05-06", "close": 6.2824, "volume": 15313.0}, {"date": "2026-05-07", "close": 6.1191, "volume": 20451.0}, {"date": "2026-05-08", "close": 5.9395, "volume": 992.0}, {"date": "2026-05-11", "close": 6.0745, "volume": 1200.0}, {"date": "2026-05-12", "close": 6.1447, "volume": 3796.0}, {"date": "2026-05-13", "close": 6.3229, "volume": 1979.0}, {"date": "2026-05-14", "close": 6.4741, "volume": 38017.0}, {"date": "2026-05-15", "close": 6.1947, "volume": 38.0}, {"date": "2026-05-18", "close": 6.2149, "volume": 259.0}, {"date": "2026-05-19", "close": 6.2554, "volume": 2807.0}, {"date": "2026-05-20", "close": 6.4403, "volume": 57.0}, {"date": "2026-05-21", "close": 6.3553, "volume": 338.0}, {"date": "2026-05-22", "close": 6.3762, "volume": 1475.0}, {"date": "2026-05-26", "close": 6.4795, "volume": 874.0}, {"date": "2026-05-27", "close": 6.6415, "volume": 846.0}, {"date": "2026-05-28", "close": 6.7019, "volume": 584.0}, {"date": "2026-05-29", "close": 6.6496, "volume": 817.0}, {"date": "2026-06-01", "close": 6.4795, "volume": 822.0}, {"date": "2026-06-02", "close": 6.7495, "volume": 6518.0}, {"date": "2026-06-03", "close": 6.4903, "volume": 449.0}, {"date": "2026-06-04", "close": 6.412, "volume": 870.0}, {"date": "2026-06-05", "close": 5.1296, "volume": 4160.0}, {"date": "2026-06-08", "close": 5.9395, "volume": 1602.0}, {"date": "2026-06-09", "close": 5.7087, "volume": 882.0}, {"date": "2026-06-10", "close": 5.8248, "volume": 1047.0}, {"date": "2026-06-11", "close": 5.8029, "volume": 940.0}, {"date": "2026-06-12", "close": 5.5076, "volume": 2469.0}, {"date": "2026-06-15", "close": 5.6695, "volume": 1254.0}, {"date": "2026-06-16", "close": 5.2249, "volume": 2437.0}, {"date": "2026-06-17", "close": 5.135, "volume": 2756.0}, {"date": "2026-06-18", "close": 5.1971, "volume": 161.0}, {"date": "2026-06-22", "close": 4.3774, "volume": 8104.0}, {"date": "2026-06-23", "close": 4.5751, "volume": 1575.0}, {"date": "2026-06-24", "close": 4.7921, "volume": 2622.0}, {"date": "2026-06-25", "close": 4.75, "volume": 696.0}, {"date": "2026-06-26", "close": 4.8866, "volume": 695.0}, {"date": "2026-06-29", "close": 5.2511, "volume": 6669.0}, {"date": "2026-06-30", "close": 5.1323, "volume": 3012.0}, {"date": "2026-07-01", "close": 5.2632, "volume": 5647.0}, {"date": "2026-07-02", "close": 5.5491, "volume": 913.0}, {"date": "2026-07-06", "close": 5.0054, "volume": 333.0}, {"date": "2026-07-07", "close": 5.5162, "volume": 426.0}, {"date": "2026-07-08", "close": 5.541, "volume": 713.0}, {"date": "2026-07-09", "close": 5.405, "volume": 1055.0}, {"date": "2026-07-10", "close": 5.5092, "volume": 1025.0}, {"date": "2026-07-13", "close": 5.4266, "volume": 300.0}, {"date": "2026-07-14", "close": 5.1309, "volume": 2311.0}, {"date": "2026-07-15", "close": 5.0297, "volume": 467.0}, {"date": "2026-07-16", "close": 4.8785, "volume": 1078.0}, {"date": "2026-07-17", "close": 4.865, "volume": 3190.0}, {"date": "2026-07-20", "close": 4.8623, "volume": 2181.0}, {"date": "2026-07-21", "close": 4.865, "volume": 1661.0}, {"date": "2026-07-22", "close": 4.9919, "volume": 1973.0}, {"date": "2026-07-23", "close": 5.0019, "volume": 4485.0}, {"date": "2026-07-24", "close": 4.9285, "volume": 1173.0}, {"date": "2026-07-27", "close": 5.3969, "volume": 3085.0}, {"date": "2026-07-28", "close": 5.1417, "volume": 59.0}, {"date": "2026-07-29", "close": 5.135, "volume": 1625.0}, {"date": "2026-07-30", "close": 5.1714, "volume": 519.0}, {"date": "2026-07-31", "close": 5.1944, "volume": 522.0}, {"date": "2026-08-03", "close": 5.3186, "volume": 1678.0}, {"date": "2026-08-04", "close": 4.635, "volume": 11579.0}, {"date": "2026-08-05", "close": 4.8596, "volume": 6623.0}, {"date": "2026-08-06", "close": 5.1971, "volume": 4309.0}, {"date": "2026-08-07", "close": 5.1431, "volume": 528.0}, {"date": "2026-08-10", "close": 5.1232, "volume": 1270.0}, {"date": "2026-08-11", "close": 5.1485, "volume": 1372.0}, {"date": "2026-08-12", "close": 5.2596, "volume": 909.0}, {"date": "2026-08-13", "close": 5.2489, "volume": 600.0}, {"date": "2026-08-14", "close": 5.1296, "volume": 1191.0}, {"date": "2026-08-17", "close": 5.3726, "volume": 7934.0}, {"date": "2026-08-18", "close": 5.2538, "volume": 616.0}, {"date": "2026-08-19", "close": 4.9946, "volume": 4677.0}, {"date": "2026-08-20", "close": 4.9946, "volume": 1720.0}, {"date": "2026-08-21", "close": 4.973, "volume": 351.0}, {"date": "2026-08-24", "close": 5.2619, "volume": 75.0}, {"date": "2026-08-25", "close": 4.73, "volume": 1514.0}, {"date": "2026-08-26", "close": 4.9055, "volume": 6396.0}, {"date": "2026-08-27", "close": 4.7428, "volume": 24.0}, {"date": "2026-08-28", "close": 4.8893, "volume": 819.0}, {"date": "2026-08-31", "close": 4.6922, "volume": 5703.0}, {"date": "2026-09-01", "close": 4.8002, "volume": 2308.0}, {"date": "2026-09-02", "close": 4.4573, "volume": 492.0}, {"date": "2026-09-03", "close": 4.5113, "volume": 107.0}, {"date": "2026-09-04", "close": 4.4546, "volume": 3337.0}, {"date": "2026-09-08", "close": 4.5221, "volume": 3797.0}, {"date": "2026-09-09", "close": 4.0448, "volume": 8523.0}, {"date": "2026-09-10", "close": 3.9595, "volume": 3108.0}, {"date": "2026-09-11", "close": 4.9892, "volume": 29966.0}, {"date": "2026-09-14", "close": 8.68, "volume": 1203.0}, {"date": "2026-09-15", "close": 4.3549, "volume": 8691.0}, {"date": "2026-09-16", "close": 4.64, "volume": 3922.0}, {"date": "2026-09-17", "close": 4.455, "volume": 2193.0}, {"date": "2026-09-18", "close": 4.365, "volume": 2791.0}, {"date": "2026-09-21", "close": 4.46, "volume": 2721.0}, {"date": "2026-09-22", "close": 4.57, "volume": 3735.0}, {"date": "2026-09-23", "close": 5.05, "volume": 3252.0}, {"date": "2026-09-24", "close": 4.95, "volume": 3649.0}, {"date": "2026-09-25", "close": 5.31, "volume": 2903.0}, {"date": "2026-09-28", "close": 5.1, "volume": 2619.0}, {"date": "2026-09-29", "close": 4.9653, "volume": 2023.0}, {"date": "2026-09-30", "close": 4.95, "volume": 5300.0}, {"date": "2026-10-01", "close": 4.91, "volume": 2429.0}, {"date": "2026-10-02", "close": 4.81, "volume": 3242.0}, {"date": "2026-10-05", "close": 4.8, "volume": 2063.0}, {"date": "2026-10-06", "close": 4.4, "volume": 3337.0}, {"date": "2026-10-07", "close": 4.394, "volume": 2688.0}, {"date": "2026-10-08", "close": 4.17, "volume": 6302.0}, {"date": "2026-10-09", "close": 4.17, "volume": 14184.0}, {"date": "2026-10-12", "close": 4.0945, "volume": 2098.0}, {"date": "2026-10-13", "close": 3.88, "volume": 4741.0}, {"date": "2026-10-14", "close": 5.4, "volume": 46204.0}, {"date": "2026-10-15", "close": 6.59, "volume": 21518.0}, {"date": "2026-10-16", "close": 5.94, "volume": 32121.0}, {"date": "2026-10-19", "close": 5.7, "volume": 76342.0}, {"date": "2026-10-20", "close": 4.55, "volume": 33087.0}, {"date": "2026-10-21", "close": 4.2, "volume": 15798.0}, {"date": "2026-10-22", "close": 4.25, "volume": 6909.0}], "refreshing": true}