{"ticker": "LZM", "overview": {"cik": "1958217", "ticker": "LZM", "name": "Lifezone Metals Ltd", "industry": "Metal Mining", "country": "Isle of Man", "sic": "1000", "announcements": [{"form": "6-K", "date": "2026-10-29", "title": "Foreign material event", "accession": "0001958217-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001628280-26-065281", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061698", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061697", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061474", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061255", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002575", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "PROSPECTUS", "accession": "0001213900-26-086171", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-082790", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001628280-26-050324", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001628280-26-049925", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001628280-26-047725", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002413", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033971", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "FORM 3", "accession": "0001628280-26-033898", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033896", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033830", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033827", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033332", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033331", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033330", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030630", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001628280-26-028599", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-046901", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LZM", "has_prices": true, "as_of": "2026-10-30", "last": 3.82, "prev_close": 3.63, "change": 0.18999999999999995, "change_pct": 0.05234159779614324, "session_volume": 735488.0, "vwap_5": 3.5491053997579827, "vwap_20": 3.4014465684277617, "vwap_60": 3.7542108037697086, "vwap_250": 4.294572402089624, "high_52w": 5.96, "low_52w": 3.01, "avg_volume_20": 625112.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061255", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Michael David Adams", "who_key": "Adams Michael David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6.6000000000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "C-suite exec files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113215/000162828026061255/0001628280-26-061255-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81590}, {"id": "13DG-0000905148-26-002413", "src": "13DG", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Cinctive Capital Management LP", "who_key": "Cinctive Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Cinctive Capital Management LP moves to a 11.8% passive stake in LZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1787258/0000905148-26-002413-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001628280-26-033330", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Christopher Michael Showalter", "who_key": "Showalter Christopher Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "CEO files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033330/0001628280-26-033330-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033331", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Mwanaidi Sinare Maajar", "who_key": "Maajar Mwanaidi Sinare", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Director files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033331/0001628280-26-033331-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033332", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Spencer Davis", "who_key": "Davis Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "C-suite exec files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033332/0001628280-26-033332-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033827", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Michael David Adams", "who_key": "Adams Michael David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "C-suite exec files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033827/0001628280-26-033827-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033830", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Jennifer Anna Houghton", "who_key": "Houghton Jennifer Anna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Director files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033830/0001628280-26-033830-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033896", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Beatriz Orrantia", "who_key": "Orrantia Beatriz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Director files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033896/0001628280-26-033896-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-033971", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Govind Friedland", "who_key": "Friedland Govind", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Director files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026033971/0001628280-26-033971-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001628280-26-025017", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Spencer Davis", "who_key": "Davis Spencer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61495.270000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "C-suite exec files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026025017/0001628280-26-025017-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293270}, {"id": "0001628280-26-025216", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Christopher Michael Showalter", "who_key": "Showalter Christopher Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 183226.78340000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "CEO files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026025216/0001628280-26-025216-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293270}, {"id": "0001628280-26-025145", "src": "INSIDERS", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Michael David Adams", "who_key": "Adams Michael David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6.800000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "C-suite exec files routine paperwork on LZM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958217/000162828026025145/0001628280-26-025145-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-002413", "src": "13DG", "ticker": "LZM", "cik": "1958217", "company": "Lifezone Metals Ltd", "company_raw": "Lifezone Metals Ltd", "who": "Cinctive Capital Management LP", "who_key": "Cinctive Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Isle of Man", "headline": "Cinctive Capital Management LP moves to a 11.8% passive stake in LZM", "source_url": "https://www.sec.gov/Archives/edgar/data/1787258/0000905148-26-002413-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lifezone Metals Limited Ordinary Shares", "new_value": "Lifezone Metals Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001958217", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001958217", "applied": 1, "detected_at": "2026-10-25T18:41:04.738103"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-29", "title": "Foreign material event", "accession": "0001958217-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001628280-26-065281", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061698", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061697", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061474", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061255", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002575", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "PROSPECTUS", "accession": "0001213900-26-086171", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-082790", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001628280-26-050324", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001628280-26-049925", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001628280-26-047725", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073112", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002413", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033971", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "FORM 3", "accession": "0001628280-26-033898", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033896", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033830", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-033827", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033332", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033331", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033330", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030630", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001628280-26-028599", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-046901", "price_sensitive": false}], "performance": {"ticker": "LZM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-13", "close": 9.86, "volume": 100.0}, {"date": "2021-12-14", "close": 9.86, "volume": null}, {"date": "2021-12-15", "close": 9.9, "volume": 54111.0}, {"date": "2021-12-16", "close": 9.92, "volume": 46500.0}, {"date": "2021-12-17", "close": 9.94, "volume": 52415.0}, {"date": "2021-12-20", "close": 9.94, "volume": 43208.0}, {"date": "2021-12-21", "close": 9.94, "volume": null}, {"date": "2021-12-22", "close": 9.94, "volume": null}, {"date": "2021-12-23", "close": 9.93, "volume": 30701.0}, {"date": "2021-12-27", "close": 9.93, "volume": null}, {"date": "2021-12-28", "close": 9.92, "volume": 5100.0}, {"date": "2021-12-29", "close": 9.92, "volume": 139.0}, {"date": "2021-12-30", "close": 9.9, "volume": 2215.0}, {"date": "2021-12-31", "close": 9.91, "volume": 5908.0}, {"date": "2022-01-03", "close": 10.15, "volume": 267.0}, {"date": "2022-01-04", "close": 10.04, "volume": 31339.0}, {"date": "2022-01-05", "close": 10.0, "volume": 1542.0}, {"date": "2022-01-06", "close": 10.0, "volume": 147.0}, {"date": "2022-01-07", "close": 9.89, "volume": 100.0}, {"date": "2022-01-10", "close": 9.88, "volume": 336.0}, {"date": "2022-01-11", "close": 9.89, "volume": 2422.0}, {"date": "2022-01-12", "close": 9.89, "volume": 219.0}, {"date": "2022-01-13", "close": 9.9, "volume": 155828.0}, {"date": "2022-01-14", "close": 9.91, "volume": 221913.0}, {"date": "2022-01-18", "close": 9.96, "volume": 1075.0}, {"date": "2022-01-19", "close": 9.91, "volume": 1072.0}, {"date": "2022-01-20", "close": 9.91, "volume": null}, {"date": "2022-01-21", "close": 9.9, "volume": 29921.0}, {"date": "2022-01-24", "close": 9.9005, "volume": 429.0}, {"date": "2022-01-25", "close": 10.04, "volume": 106937.0}, {"date": "2022-01-26", "close": 9.9, "volume": 25450.0}, {"date": "2022-01-27", "close": 9.9, "volume": 143080.0}, {"date": "2022-01-28", "close": 9.9, "volume": null}, {"date": "2022-01-31", "close": 9.9, "volume": null}, {"date": "2022-02-01", "close": 9.89, "volume": 33200.0}, {"date": "2022-02-02", "close": 9.96, "volume": 18914.0}, {"date": "2022-02-03", "close": 9.95, "volume": 8778.0}, {"date": "2022-02-04", "close": 9.95, "volume": null}, {"date": "2022-02-07", "close": 9.95, "volume": null}, {"date": "2022-02-08", "close": 9.95, "volume": null}, {"date": "2022-02-09", "close": 9.92, "volume": 105200.0}, {"date": "2022-02-10", "close": 9.92, "volume": null}, {"date": "2022-02-11", "close": 9.92, "volume": null}, {"date": "2022-02-14", "close": 9.92, "volume": null}, {"date": "2022-02-15", "close": 9.95, "volume": 574660.0}, {"date": "2022-02-16", "close": 9.95, "volume": null}, {"date": "2022-02-17", "close": 9.95, "volume": null}, {"date": "2022-02-18", "close": 9.95, "volume": null}, {"date": "2022-02-22", "close": 9.95, "volume": null}, {"date": "2022-02-23", "close": 9.95, "volume": null}, {"date": "2022-02-24", "close": 9.94, "volume": 500606.0}, {"date": "2022-02-25", "close": 9.94, "volume": 51123.0}, {"date": "2022-02-28", "close": 9.94, "volume": null}, {"date": "2022-03-01", "close": 9.97, "volume": 130123.0}, {"date": "2022-03-02", "close": 9.96, "volume": 600.0}, {"date": "2022-03-03", "close": 9.97, "volume": 25813.0}, {"date": "2022-03-04", "close": 9.98, "volume": 12253.0}, {"date": "2022-03-07", "close": 9.96, "volume": 21791.0}, {"date": "2022-03-08", "close": 9.975, "volume": 12101.0}, {"date": "2022-03-09", "close": 9.98, "volume": 102793.0}, {"date": "2022-03-10", "close": 9.98, "volume": null}, {"date": "2022-03-11", "close": 9.98, "volume": 41697.0}, {"date": "2022-03-14", "close": 9.98, "volume": null}, {"date": "2022-03-15", "close": 9.98, "volume": null}, {"date": "2022-03-16", "close": 9.98, "volume": 2633.0}, {"date": "2022-03-17", "close": 9.97, "volume": 484.0}, {"date": "2022-03-18", "close": 9.98, "volume": 282156.0}, {"date": "2022-03-21", "close": 9.98, "volume": 12162.0}, {"date": "2022-03-22", "close": 9.98, "volume": 29150.0}, {"date": "2022-03-23", "close": 9.98, "volume": 514.0}, {"date": "2022-03-24", "close": 9.99, "volume": 456476.0}, {"date": "2022-03-25", "close": 9.99, "volume": 175493.0}, {"date": "2022-03-28", "close": 9.99, "volume": 25026.0}, {"date": "2022-03-29", "close": 9.99, "volume": 150258.0}, {"date": "2022-03-30", "close": 9.98, "volume": 82921.0}, {"date": "2022-03-31", "close": 9.99, "volume": 103939.0}, {"date": "2022-04-01", "close": 10.01, "volume": 97650.0}, {"date": "2022-04-04", "close": 10.0, "volume": 47390.0}, {"date": "2022-04-05", "close": 10.005, "volume": 3092.0}, {"date": "2022-04-06", "close": 10.01, "volume": 445.0}, {"date": "2022-04-07", "close": 10.01, "volume": null}, {"date": "2022-04-08", "close": 10.02, "volume": 114971.0}, {"date": "2022-04-11", "close": 10.01, "volume": 115950.0}, {"date": "2022-04-12", "close": 10.01, "volume": null}, {"date": "2022-04-13", "close": 10.03, "volume": 116765.0}, {"date": "2022-04-14", "close": 10.05, "volume": 3609.0}, {"date": "2022-04-18", "close": 10.04, "volume": 13863.0}, {"date": "2022-04-19", "close": 10.08, "volume": 15437.0}, {"date": "2022-04-20", "close": 10.04, "volume": 2326.0}, {"date": "2022-04-21", "close": 10.04, "volume": 5900.0}, {"date": "2022-04-22", "close": 10.05, "volume": 1712.0}, {"date": "2022-04-25", "close": 10.04, "volume": 113082.0}, {"date": "2022-04-26", "close": 10.0325, "volume": 86392.0}, {"date": "2022-04-27", "close": 10.02, "volume": 115.0}, {"date": "2022-04-28", "close": 10.02, "volume": 543377.0}, {"date": "2022-04-29", "close": 10.02, "volume": null}, {"date": "2022-05-02", "close": 10.03, "volume": 4013.0}, {"date": "2022-05-03", "close": 10.03, "volume": 102.0}, {"date": "2022-05-04", "close": 10.04, "volume": 135.0}, {"date": "2022-05-05", "close": 10.05, "volume": 2001.0}, {"date": "2022-05-06", "close": 10.02, "volume": 15458.0}, {"date": "2022-05-09", "close": 10.01, "volume": 801.0}, {"date": "2022-05-10", "close": 10.02, "volume": 6708.0}, {"date": "2022-05-11", "close": 10.0, "volume": 10402.0}, {"date": "2022-05-12", "close": 10.03, "volume": 1946.0}, {"date": "2022-05-13", "close": 9.99, "volume": 11353.0}, {"date": "2022-05-16", "close": 9.9989, "volume": 7608.0}, {"date": "2022-05-17", "close": 10.01, "volume": 9847.0}, {"date": "2022-05-18", "close": 10.01, "volume": 2591.0}, {"date": "2022-05-19", "close": 10.02, "volume": 8733.0}, {"date": "2022-05-20", "close": 10.02, "volume": null}, {"date": "2022-05-23", "close": 10.02, "volume": null}, {"date": "2022-05-24", "close": 10.02, "volume": null}, {"date": "2022-05-25", "close": 10.02, "volume": null}, {"date": "2022-05-26", "close": 10.0001, "volume": 203.0}, {"date": "2022-05-27", "close": 10.0, "volume": 242220.0}, {"date": "2022-05-31", "close": 10.015, "volume": 1610.0}, {"date": "2022-06-01", "close": 10.02, "volume": 4142.0}, {"date": "2022-06-02", "close": 10.0, "volume": 102033.0}, {"date": "2022-06-03", "close": 10.0, "volume": null}, {"date": "2022-06-06", "close": 10.28, "volume": 315.0}, {"date": "2022-06-07", "close": 10.05, "volume": 561.0}, {"date": "2022-06-08", "close": 10.01, "volume": 64501.0}, {"date": "2022-06-09", "close": 10.02, "volume": 17225.0}, {"date": "2022-06-10", "close": 10.03, "volume": 1849.0}, {"date": "2022-06-13", "close": 10.02, "volume": 37569.0}, {"date": "2022-06-14", "close": 10.02, "volume": 18088.0}, {"date": "2022-06-15", "close": 10.02, "volume": 4168.0}, {"date": "2022-06-16", "close": 10.04, "volume": 910.0}, {"date": "2022-06-17", "close": 10.04, "volume": null}, {"date": "2022-06-21", "close": 10.05, "volume": 1472.0}, {"date": "2022-06-22", "close": 10.01, "volume": 150.0}, {"date": "2022-06-23", "close": 10.01, "volume": null}, {"date": "2022-06-24", "close": 10.05, "volume": 200.0}, {"date": "2022-06-27", "close": 10.05, "volume": null}, {"date": "2022-06-28", "close": 10.05, "volume": null}, {"date": "2022-06-29", "close": 10.05, "volume": null}, {"date": "2022-06-30", "close": 10.02, "volume": 584.0}, {"date": "2022-07-01", "close": 10.02, "volume": null}, {"date": "2022-07-05", "close": 10.02, "volume": 85730.0}, {"date": "2022-07-06", "close": 10.02, "volume": 4375.0}, {"date": "2022-07-07", "close": 10.07, "volume": 431.0}, {"date": "2022-07-08", "close": 10.07, "volume": null}, {"date": "2022-07-11", "close": 10.02, "volume": 100.0}, {"date": "2022-07-12", "close": 10.02, "volume": null}, {"date": "2022-07-13", "close": 10.02, "volume": null}, {"date": "2022-07-14", "close": 10.02, "volume": null}, {"date": "2022-07-15", "close": 10.02, "volume": 518.0}, {"date": "2022-07-18", "close": 10.06, "volume": 184.0}, {"date": "2022-07-19", "close": 10.06, "volume": 184.0}, {"date": "2022-07-20", "close": 10.03, "volume": 25000.0}, {"date": "2022-07-21", "close": 10.04, "volume": 25000.0}, {"date": "2022-07-22", "close": 10.06, "volume": 904.0}, {"date": "2022-07-25", "close": 10.06, "volume": null}, {"date": "2022-07-26", "close": 10.06, "volume": 27598.0}, {"date": "2022-07-27", "close": 10.07, "volume": 100.0}, {"date": "2022-07-28", "close": 10.07, "volume": 1602.0}, {"date": "2022-07-29", "close": 10.05, "volume": 26098.0}, {"date": "2022-08-01", "close": 10.06, "volume": 523.0}, {"date": "2022-08-02", "close": 10.06, "volume": 1617.0}, {"date": "2022-08-03", "close": 10.07, "volume": 207197.0}, {"date": "2022-08-04", "close": 10.07, "volume": null}, {"date": "2022-08-05", "close": 10.07, "volume": 100.0}, {"date": "2022-08-08", "close": 10.07, "volume": 12341.0}, {"date": "2022-08-09", "close": 10.07, "volume": 230964.0}, {"date": "2022-08-10", "close": 10.1, "volume": 150.0}, {"date": "2022-08-11", "close": 10.11, "volume": 115.0}, {"date": "2022-08-12", "close": 10.08, "volume": 1000.0}, {"date": "2022-08-15", "close": 10.08, "volume": null}, {"date": "2022-08-16", "close": 10.08, "volume": 69813.0}, {"date": "2022-08-17", "close": 10.08, "volume": 100816.0}, {"date": "2022-08-18", "close": 10.08, "volume": 104365.0}, {"date": "2022-08-19", "close": 10.08, "volume": null}, {"date": "2022-08-22", "close": 10.08, "volume": null}, {"date": "2022-08-23", "close": 10.08, "volume": null}, {"date": "2022-08-24", "close": 10.08, "volume": null}, {"date": "2022-08-25", "close": 10.0993, "volume": 7800.0}, {"date": "2022-08-26", "close": 10.1, "volume": 13570.0}, {"date": "2022-08-29", "close": 10.11, "volume": 299.0}, {"date": "2022-08-30", "close": 10.1, "volume": 80984.0}, {"date": "2022-08-31", "close": 10.11, "volume": 4237.0}, {"date": "2022-09-01", "close": 10.11, "volume": 4578.0}, {"date": "2022-09-02", "close": 10.11, "volume": 4509.0}, {"date": "2022-09-06", "close": 10.15, "volume": 106.0}, {"date": "2022-09-07", "close": 10.12, "volume": 102.0}, {"date": "2022-09-08", "close": 10.12, "volume": null}, {"date": "2022-09-09", "close": 10.11, "volume": 260060.0}, {"date": "2022-09-12", "close": 10.119, "volume": 3402.0}, {"date": "2022-09-13", "close": 10.11, "volume": 100.0}, {"date": "2022-09-14", "close": 10.11, "volume": null}, {"date": "2022-09-15", "close": 10.12, "volume": 730.0}, {"date": "2022-09-16", "close": 10.12, "volume": null}, {"date": "2022-09-19", "close": 10.125, "volume": 5926.0}, {"date": "2022-09-20", "close": 10.125, "volume": null}, {"date": "2022-09-21", "close": 10.14, "volume": 334630.0}, {"date": "2022-09-22", "close": 10.14, "volume": null}, {"date": "2022-09-23", "close": 10.14, "volume": null}, {"date": "2022-09-26", "close": 10.13, "volume": 310.0}, {"date": "2022-09-27", "close": 10.16, "volume": 197.0}, {"date": "2022-09-28", "close": 10.14, "volume": 76303.0}, {"date": "2022-09-29", "close": 10.14, "volume": 3701.0}, {"date": "2022-09-30", "close": 10.14, "volume": null}, {"date": "2022-10-03", "close": 10.17, "volume": 1414.0}, {"date": "2022-10-04", "close": 10.17, "volume": 167.0}, {"date": "2022-10-05", "close": 10.17, "volume": null}, {"date": "2022-10-06", "close": 10.15, "volume": 4216.0}, {"date": "2022-10-07", "close": 10.15, "volume": null}, {"date": "2022-10-10", "close": 10.165, "volume": 4022.0}, {"date": "2022-10-11", "close": 10.16, "volume": 115.0}, {"date": "2022-10-12", "close": 10.16, "volume": null}, {"date": "2022-10-13", "close": 10.16, "volume": null}, {"date": "2022-10-14", "close": 10.16, "volume": 100110.0}, {"date": "2022-10-17", "close": 10.2, "volume": 135.0}, {"date": "2022-10-18", "close": 10.193, "volume": 805341.0}, {"date": "2022-10-19", "close": 10.2, "volume": 121147.0}, {"date": "2022-10-20", "close": 10.19, "volume": 342199.0}, {"date": "2022-10-21", "close": 10.19, "volume": 50120.0}, {"date": "2022-10-24", "close": 10.19, "volume": 3500.0}, {"date": "2022-10-25", "close": 10.2, "volume": 210.0}, {"date": "2022-10-26", "close": 10.21, "volume": 1006.0}, {"date": "2022-10-27", "close": 10.2199, "volume": 1006.0}, {"date": "2022-10-28", "close": 10.205, "volume": 30170.0}, {"date": "2022-10-31", "close": 10.22, "volume": 115.0}, {"date": "2022-11-01", "close": 10.22, "volume": null}, {"date": "2022-11-02", "close": 10.22, "volume": 1252.0}, {"date": "2022-11-03", "close": 10.22, "volume": 42259.0}, {"date": "2022-11-04", "close": 10.22, "volume": null}, {"date": "2022-11-07", "close": 10.22, "volume": null}, {"date": "2022-11-08", "close": 10.24, "volume": 100.0}, {"date": "2022-11-09", "close": 10.24, "volume": null}, {"date": "2022-11-10", "close": 10.23, "volume": 2153.0}, {"date": "2022-11-11", "close": 10.23, "volume": null}, {"date": "2022-11-14", "close": 10.25, "volume": 104.0}, {"date": "2022-11-15", "close": 10.2499, "volume": 102.0}, {"date": "2022-11-16", "close": 10.255, "volume": 117914.0}, {"date": "2022-11-17", "close": 10.2696, "volume": 142000.0}, {"date": "2022-11-18", "close": 10.2668, "volume": 1005.0}, {"date": "2022-11-21", "close": 10.27, "volume": 115.0}, {"date": "2022-11-22", "close": 10.27, "volume": null}, {"date": "2022-11-23", "close": 10.27, "volume": null}, {"date": "2022-11-25", "close": 10.27, "volume": 1795.0}, {"date": "2022-11-28", "close": 10.27, "volume": null}, {"date": "2022-11-29", "close": 10.26, "volume": 12759.0}, {"date": "2022-11-30", "close": 10.26, "volume": null}, {"date": "2022-12-01", "close": 10.265, "volume": 3261.0}, {"date": "2022-12-02", "close": 10.27, "volume": 1006.0}, {"date": "2022-12-05", "close": 10.26, "volume": 18911.0}, {"date": "2022-12-06", "close": 10.265, "volume": 1812.0}, {"date": "2022-12-07", "close": 10.27, "volume": 26439.0}, {"date": "2022-12-08", "close": 10.3, "volume": 2022.0}, {"date": "2022-12-09", "close": 10.3, "volume": null}, {"date": "2022-12-12", "close": 10.3, "volume": null}, {"date": "2022-12-13", "close": 10.325, "volume": 668621.0}, {"date": "2022-12-14", "close": 10.33, "volume": 790277.0}, {"date": "2022-12-15", "close": 10.3499, "volume": 16076.0}, {"date": "2022-12-16", "close": 10.33, "volume": 2122.0}, {"date": "2022-12-19", "close": 10.35, "volume": 47073.0}, {"date": "2022-12-20", "close": 10.35, "volume": null}, {"date": "2022-12-21", "close": 10.34, "volume": 2536.0}, {"date": "2022-12-22", "close": 10.39, "volume": 54275.0}, {"date": "2022-12-23", "close": 10.385, "volume": 260.0}, {"date": "2022-12-27", "close": 10.4199, "volume": 267.0}, {"date": "2022-12-28", "close": 10.37, "volume": 59195.0}, {"date": "2022-12-29", "close": 10.36, "volume": 22397.0}, {"date": "2022-12-30", "close": 10.38, "volume": 165369.0}, {"date": "2023-01-03", "close": 10.41, "volume": 40718.0}, {"date": "2023-01-04", "close": 10.41, "volume": 665123.0}, {"date": "2023-01-05", "close": 10.41, "volume": 30636.0}, {"date": "2023-01-06", "close": 10.4, "volume": 1464.0}, {"date": "2023-01-09", "close": 10.395, "volume": 2589.0}, {"date": "2023-01-10", "close": 10.4, "volume": 1759.0}, {"date": "2023-01-11", "close": 10.37, "volume": 34656.0}, {"date": "2023-01-12", "close": 10.3985, "volume": 818.0}, {"date": "2023-01-13", "close": 10.4, "volume": 45499.0}, {"date": "2023-01-17", "close": 10.4, "volume": 4203.0}, {"date": "2023-01-18", "close": 10.39, "volume": 41310.0}, {"date": "2023-01-19", "close": 10.4, "volume": 316.0}, {"date": "2023-01-20", "close": 10.41, "volume": 1025.0}, {"date": "2023-01-23", "close": 10.42, "volume": 9685.0}, {"date": "2023-01-24", "close": 10.42, "volume": 901523.0}, {"date": "2023-01-25", "close": 10.42, "volume": 220001.0}, {"date": "2023-01-26", "close": 10.42, "volume": 193.0}, {"date": "2023-01-27", "close": 10.44, "volume": 418.0}, {"date": "2023-01-30", "close": 10.46, "volume": 575444.0}, {"date": "2023-01-31", "close": 10.46, "volume": 15710.0}, {"date": "2023-02-01", "close": 10.47, "volume": 39856.0}, {"date": "2023-02-02", "close": 10.46, "volume": 5005.0}, {"date": "2023-02-03", "close": 10.46, "volume": null}, {"date": "2023-02-06", "close": 10.48, "volume": 105.0}, {"date": "2023-02-07", "close": 10.48, "volume": 2750.0}, {"date": "2023-02-08", "close": 10.48, "volume": null}, {"date": "2023-02-09", "close": 10.52, "volume": 170.0}, {"date": "2023-02-10", "close": 10.495, "volume": 417.0}, {"date": "2023-02-13", "close": 10.4501, "volume": 241.0}, {"date": "2023-02-14", "close": 10.46, "volume": 117635.0}, {"date": "2023-02-15", "close": 10.47, "volume": 672338.0}, {"date": "2023-02-16", "close": 10.5, "volume": 100.0}, {"date": "2023-02-17", "close": 10.5, "volume": null}, {"date": "2023-02-21", "close": 10.5, "volume": null}, {"date": "2023-02-22", "close": 10.5199, "volume": 2406.0}, {"date": "2023-02-23", "close": 10.5199, "volume": null}, {"date": "2023-02-24", "close": 10.5199, "volume": null}, {"date": "2023-02-27", "close": 10.46, "volume": 1411.0}, {"date": "2023-02-28", "close": 10.52, "volume": 404406.0}, {"date": "2023-03-01", "close": 10.53, "volume": 1600.0}, {"date": "2023-03-02", "close": 10.5, "volume": 142086.0}, {"date": "2023-03-03", "close": 10.4988, "volume": 219.0}, {"date": "2023-03-06", "close": 10.525, "volume": 109878.0}, {"date": "2023-03-07", "close": 10.525, "volume": null}, {"date": "2023-03-08", "close": 10.53, "volume": 676593.0}, {"date": "2023-03-09", "close": 10.54, "volume": 4372.0}, {"date": "2023-03-10", "close": 10.525, "volume": 577081.0}, {"date": "2023-03-13", "close": 10.525, "volume": null}, {"date": "2023-03-14", "close": 10.54, "volume": 3146.0}, {"date": "2023-03-15", "close": 10.54, "volume": 8678.0}, {"date": "2023-03-16", "close": 10.54, "volume": 638345.0}, {"date": "2023-03-17", "close": 10.52, "volume": 191.0}, {"date": "2023-03-20", "close": 10.52, "volume": null}, {"date": "2023-03-21", "close": 10.52, "volume": null}, {"date": "2023-03-22", "close": 10.52, "volume": 2000.0}, {"date": "2023-03-23", "close": 10.52, "volume": null}, {"date": "2023-03-24", "close": 10.52, "volume": null}, {"date": "2023-03-27", "close": 10.52, "volume": null}, {"date": "2023-03-28", "close": 10.52, "volume": null}, {"date": "2023-03-29", "close": 10.54, "volume": 1907.0}, {"date": "2023-03-30", "close": 10.54, "volume": null}, {"date": "2023-03-31", "close": 10.55, "volume": 108.0}, {"date": "2023-04-03", "close": 10.55, "volume": null}, {"date": "2023-04-04", "close": 10.55, "volume": 5162.0}, {"date": "2023-04-05", "close": 10.55, "volume": 510.0}, {"date": "2023-04-06", "close": 10.55, "volume": 1218.0}, {"date": "2023-04-10", "close": 10.61, "volume": 27598.0}, {"date": "2023-04-11", "close": 10.6, "volume": 243.0}, {"date": "2023-04-12", "close": 10.59, "volume": 8805.0}, {"date": "2023-04-13", "close": 10.59, "volume": null}, {"date": "2023-04-14", "close": 10.58, "volume": 1100.0}, {"date": "2023-04-17", "close": 10.63, "volume": 35673.0}, {"date": "2023-04-18", "close": 10.63, "volume": 40930.0}, {"date": "2023-04-19", "close": 10.65, "volume": 6690.0}, {"date": "2023-04-20", "close": 10.67, "volume": 8365.0}, {"date": "2023-04-21", "close": 10.67, "volume": null}, {"date": "2023-04-24", "close": 10.67, "volume": 528.0}, {"date": "2023-04-25", "close": 10.63, "volume": 5755.0}, {"date": "2023-04-26", "close": 10.69, "volume": 1340.0}, {"date": "2023-04-27", "close": 10.66, "volume": 55052.0}, {"date": "2023-04-28", "close": 10.69, "volume": 478111.0}, {"date": "2023-05-01", "close": 10.729, "volume": 8897.0}, {"date": "2023-05-02", "close": 10.72, "volume": 10663.0}, {"date": "2023-05-03", "close": 10.72, "volume": null}, {"date": "2023-05-04", "close": 10.64, "volume": 144.0}, {"date": "2023-05-05", "close": 10.685, "volume": 254.0}, {"date": "2023-05-08", "close": 10.7, "volume": 1732.0}, {"date": "2023-05-09", "close": 10.72, "volume": 796.0}, {"date": "2023-05-10", "close": 10.69, "volume": 16930.0}, {"date": "2023-05-11", "close": 10.69, "volume": 1636.0}, {"date": "2023-05-12", "close": 10.71, "volume": 6174.0}, {"date": "2023-05-15", "close": 10.71, "volume": 11620.0}, {"date": "2023-05-16", "close": 10.73, "volume": 344.0}, {"date": "2023-05-17", "close": 10.73, "volume": null}, {"date": "2023-05-18", "close": 10.695, "volume": 1242085.0}, {"date": "2023-05-19", "close": 10.73, "volume": 1420.0}, {"date": "2023-05-22", "close": 10.71, "volume": 1294.0}, {"date": "2023-05-23", "close": 10.69, "volume": 30828.0}, {"date": "2023-05-24", "close": 10.72, "volume": 980.0}, {"date": "2023-05-25", "close": 10.73, "volume": 107702.0}, {"date": "2023-05-26", "close": 10.735, "volume": 8223.0}, {"date": "2023-05-30", "close": 10.75, "volume": 64981.0}, {"date": "2023-05-31", "close": 10.75, "volume": 8804.0}, {"date": "2023-06-01", "close": 10.71, "volume": 120552.0}, {"date": "2023-06-02", "close": 10.71, "volume": 101968.0}, {"date": "2023-06-05", "close": 10.7, "volume": 99252.0}, {"date": "2023-06-06", "close": 10.7, "volume": 943.0}, {"date": "2023-06-07", "close": 10.71, "volume": 111.0}, {"date": "2023-06-08", "close": 10.71, "volume": 105.0}, {"date": "2023-06-09", "close": 10.71, "volume": null}, {"date": "2023-06-12", "close": 10.72, "volume": 2401782.0}, {"date": "2023-06-13", "close": 10.735, "volume": 309035.0}, {"date": "2023-06-14", "close": 10.74, "volume": 252803.0}, {"date": "2023-06-15", "close": 10.74, "volume": 12001.0}, {"date": "2023-06-16", "close": 10.75, "volume": 64018.0}, {"date": "2023-06-20", "close": 10.74, "volume": 18274.0}, {"date": "2023-06-21", "close": 10.7372, "volume": 4079.0}, {"date": "2023-06-22", "close": 10.72, "volume": 1599.0}, {"date": "2023-06-23", "close": 10.72, "volume": 257791.0}, {"date": "2023-06-26", "close": 9.77, "volume": 77020.0}, {"date": "2023-06-27", "close": 10.6, "volume": 131667.0}, {"date": "2023-06-28", "close": 11.5, "volume": 76157.0}, {"date": "2023-06-29", "close": 10.63, "volume": 64550.0}, {"date": "2023-06-30", "close": 11.09, "volume": 37949.0}, {"date": "2023-07-03", "close": 11.44, "volume": 5710.0}, {"date": "2023-07-05", "close": 12.5, "volume": 105316.0}, {"date": "2023-07-06", "close": 16.5999, "volume": 1667519.0}, {"date": "2023-07-07", "close": 12.89, "volume": 372285.0}, {"date": "2023-07-10", "close": 13.22, "volume": 112303.0}, {"date": "2023-07-11", "close": 13.59, "volume": 33745.0}, {"date": "2023-07-12", "close": 12.91, "volume": 54844.0}, {"date": "2023-07-13", "close": 13.55, "volume": 248111.0}, {"date": "2023-07-14", "close": 12.84, "volume": 47229.0}, {"date": "2023-07-17", "close": 13.0, "volume": 169462.0}, {"date": "2023-07-18", "close": 12.06, "volume": 88957.0}, {"date": "2023-07-19", "close": 10.68, "volume": 159161.0}, {"date": "2023-07-20", "close": 11.15, "volume": 45327.0}, {"date": "2023-07-21", "close": 10.8, "volume": 3452.0}, {"date": "2023-07-24", "close": 9.13, "volume": 144895.0}, {"date": "2023-07-25", "close": 9.05, "volume": 58512.0}, {"date": "2023-07-26", "close": 9.75, "volume": 44868.0}, {"date": "2023-07-27", "close": 9.89, "volume": 49435.0}, {"date": "2023-07-28", "close": 10.94, "volume": 22266.0}, {"date": "2023-07-31", "close": 11.97, "volume": 18512.0}, {"date": "2023-08-01", "close": 11.498, "volume": 11638.0}, {"date": "2023-08-02", "close": 11.91, "volume": 25741.0}, {"date": "2023-08-03", "close": 12.18, "volume": 41855.0}, {"date": "2023-08-04", "close": 12.98, "volume": 37627.0}, {"date": "2023-08-07", "close": 11.13, "volume": 52207.0}, {"date": "2023-08-08", "close": 11.69, "volume": 44879.0}, {"date": "2023-08-09", "close": 11.94, "volume": 26765.0}, {"date": "2023-08-10", "close": 12.18, "volume": 65424.0}, {"date": "2023-08-11", "close": 12.29, "volume": 30591.0}, {"date": "2023-08-14", "close": 12.61, "volume": 17020.0}, {"date": "2023-08-15", "close": 12.5, "volume": 52948.0}, {"date": "2023-08-16", "close": 12.83, "volume": 13646.0}, {"date": "2023-08-17", "close": 12.61, "volume": 66003.0}, {"date": "2023-08-18", "close": 13.11, "volume": 38073.0}, {"date": "2023-08-21", "close": 13.23, "volume": 6588.0}, {"date": "2023-08-22", "close": 13.25, "volume": 242455.0}, {"date": "2023-08-23", "close": 14.25, "volume": 13907.0}, {"date": "2023-08-24", "close": 15.02, "volume": 23640.0}, {"date": "2023-08-25", "close": 14.0, "volume": 40480.0}, {"date": "2023-08-28", "close": 13.49, "volume": 73038.0}, {"date": "2023-08-29", "close": 14.35, "volume": 16199.0}, {"date": "2023-08-30", "close": 13.85, "volume": 67329.0}, {"date": "2023-08-31", "close": 14.3, "volume": 117505.0}, {"date": "2023-09-01", "close": 13.92, "volume": 37326.0}, {"date": "2023-09-05", "close": 13.08, "volume": 53303.0}, {"date": "2023-09-06", "close": 12.76, "volume": 77772.0}, {"date": "2023-09-07", "close": 12.26, "volume": 26694.0}, {"date": "2023-09-08", "close": 11.7, "volume": 33288.0}, {"date": "2023-09-11", "close": 11.91, "volume": 17863.0}, {"date": "2023-09-12", "close": 11.41, "volume": 22086.0}, {"date": "2023-09-13", "close": 11.43, "volume": 46570.0}, {"date": "2023-09-14", "close": 11.36, "volume": 26961.0}, {"date": "2023-09-15", "close": 11.7999, "volume": 32134.0}, {"date": "2023-09-18", "close": 11.55, "volume": 22460.0}, {"date": "2023-09-19", "close": 12.65, "volume": 18065.0}, {"date": "2023-09-20", "close": 12.0, "volume": 32874.0}, {"date": "2023-09-21", "close": 12.0, "volume": 35041.0}, {"date": "2023-09-22", "close": 16.5, "volume": 534567.0}, {"date": "2023-09-25", "close": 15.55, "volume": 183247.0}, {"date": "2023-09-26", "close": 15.57, "volume": 147170.0}, {"date": "2023-09-27", "close": 13.93, "volume": 151529.0}, {"date": "2023-09-28", "close": 15.49, "volume": 762318.0}, {"date": "2023-09-29", "close": 12.27, "volume": 164678.0}, {"date": "2023-10-02", "close": 11.19, "volume": 180097.0}, {"date": "2023-10-03", "close": 12.54, "volume": 132014.0}, {"date": "2023-10-04", "close": 12.4, "volume": 232059.0}, {"date": "2023-10-05", "close": 12.44, "volume": 34633.0}, {"date": "2023-10-06", "close": 12.21, "volume": 37729.0}, {"date": "2023-10-09", "close": 12.25, "volume": 29656.0}, {"date": "2023-10-10", "close": 11.78, "volume": 332727.0}, {"date": "2023-10-11", "close": 10.99, "volume": 133877.0}, {"date": "2023-10-12", "close": 9.81, "volume": 135041.0}, {"date": "2023-10-13", "close": 10.1, "volume": 51742.0}, {"date": "2023-10-16", "close": 10.0, "volume": 46466.0}, {"date": "2023-10-17", "close": 9.95, "volume": 63882.0}, {"date": "2023-10-18", "close": 9.82, "volume": 10231.0}, {"date": "2023-10-19", "close": 9.85, "volume": 46462.0}, {"date": "2023-10-20", "close": 9.98, "volume": 41741.0}, {"date": "2023-10-23", "close": 9.87, "volume": 30120.0}, {"date": "2023-10-24", "close": 9.2, "volume": 53902.0}, {"date": "2023-10-25", "close": 9.99, "volume": 59665.0}, {"date": "2023-10-26", "close": 10.0, "volume": 9270.0}, {"date": "2023-10-27", "close": 10.0, "volume": 78247.0}, {"date": "2023-10-30", "close": 9.35, "volume": 40238.0}, {"date": "2023-10-31", "close": 9.19, "volume": 43080.0}, {"date": "2023-11-01", "close": 8.51, "volume": 28076.0}, {"date": "2023-11-02", "close": 7.9, "volume": 68266.0}, {"date": "2023-11-03", "close": 7.08, "volume": 130479.0}, {"date": "2023-11-06", "close": 7.39, "volume": 46838.0}, {"date": "2023-11-07", "close": 7.62, "volume": 56726.0}, {"date": "2023-11-08", "close": 8.9, "volume": 174277.0}, {"date": "2023-11-09", "close": 9.1, "volume": 81258.0}, {"date": "2023-11-10", "close": 9.73, "volume": 65519.0}, {"date": "2023-11-13", "close": 9.65, "volume": 63693.0}, {"date": "2023-11-14", "close": 9.75, "volume": 15032.0}, {"date": "2023-11-15", "close": 9.86, "volume": 24539.0}, {"date": "2023-11-16", "close": 9.87, "volume": 44826.0}, {"date": "2023-11-17", "close": 10.02, "volume": 32139.0}, {"date": "2023-11-20", "close": 9.93, "volume": 6854.0}, {"date": "2023-11-21", "close": 9.99, "volume": 49200.0}, {"date": "2023-11-22", "close": 9.93, "volume": 23241.0}, {"date": "2023-11-24", "close": 9.83, "volume": 11895.0}, {"date": "2023-11-27", "close": 8.73, "volume": 113216.0}, {"date": "2023-11-28", "close": 8.71, "volume": 69623.0}, {"date": "2023-11-29", "close": 9.59, "volume": 26443.0}, {"date": "2023-11-30", "close": 9.76, "volume": 24847.0}, {"date": "2023-12-01", "close": 10.03, "volume": 15457.0}, {"date": "2023-12-04", "close": 9.89, "volume": 17204.0}, {"date": "2023-12-05", "close": 10.0, "volume": 8737.0}, {"date": "2023-12-06", "close": 9.59, "volume": 9901.0}, {"date": "2023-12-07", "close": 9.3, "volume": 59023.0}, {"date": "2023-12-08", "close": 9.24, "volume": 77848.0}, {"date": "2023-12-11", "close": 8.2, "volume": 20365.0}, {"date": "2023-12-12", "close": 8.4, "volume": 17679.0}, {"date": "2023-12-13", "close": 8.5, "volume": 59529.0}, {"date": "2023-12-14", "close": 8.94, "volume": 41714.0}, {"date": "2023-12-15", "close": 8.94, "volume": 55264.0}, {"date": "2023-12-18", "close": 8.51, "volume": 37345.0}, {"date": "2023-12-19", "close": 8.39, "volume": 30218.0}, {"date": "2023-12-20", "close": 9.44, "volume": 73210.0}, {"date": "2023-12-21", "close": 8.56, "volume": 95952.0}, {"date": "2023-12-22", "close": 9.23, "volume": 55961.0}, {"date": "2023-12-26", "close": 8.99, "volume": 26121.0}, {"date": "2023-12-27", "close": 8.82, "volume": 67255.0}, {"date": "2023-12-28", "close": 9.27, "volume": 237602.0}, {"date": "2023-12-29", "close": 9.04, "volume": 10172.0}, {"date": "2024-01-02", "close": 9.25, "volume": 8293.0}, {"date": "2024-01-03", "close": 9.29, "volume": 20674.0}, {"date": "2024-01-04", "close": 9.35, "volume": 15868.0}, {"date": "2024-01-05", "close": 8.82, "volume": 85611.0}, {"date": "2024-01-08", "close": 8.65, "volume": 32169.0}, {"date": "2024-01-09", "close": 8.07, "volume": 35035.0}, {"date": "2024-01-10", "close": 6.86, "volume": 159199.0}, {"date": "2024-01-11", "close": 6.33, "volume": 185365.0}, {"date": "2024-01-12", "close": 6.35, "volume": 173177.0}, {"date": "2024-01-16", "close": 6.03, "volume": 93453.0}, {"date": "2024-01-17", "close": 6.23, "volume": 34395.0}, {"date": "2024-01-18", "close": 7.02, "volume": 68161.0}, {"date": "2024-01-19", "close": 6.2, "volume": 216444.0}, {"date": "2024-01-22", "close": 6.73, "volume": 56965.0}, {"date": "2024-01-23", "close": 6.63, "volume": 14547.0}, {"date": "2024-01-24", "close": 6.41, "volume": 24765.0}, {"date": "2024-01-25", "close": 5.87, "volume": 197893.0}, {"date": "2024-01-26", "close": 5.64, "volume": 36725.0}, {"date": "2024-01-29", "close": 5.79, "volume": 110309.0}, {"date": "2024-01-30", "close": 5.87, "volume": 70613.0}, {"date": "2024-01-31", "close": 6.01, "volume": 45558.0}, {"date": "2024-02-01", "close": 5.95, "volume": 21085.0}, {"date": "2024-02-02", "close": 5.8, "volume": 20570.0}, {"date": "2024-02-05", "close": 5.83, "volume": 21410.0}, {"date": "2024-02-06", "close": 5.95, "volume": 27144.0}, {"date": "2024-02-07", "close": 5.93, "volume": 23117.0}, {"date": "2024-02-08", "close": 5.88, "volume": 27029.0}, {"date": "2024-02-09", "close": 5.75, "volume": 43654.0}, {"date": "2024-02-12", "close": 5.78, "volume": 35828.0}, {"date": "2024-02-13", "close": 5.72, "volume": 31083.0}, {"date": "2024-02-14", "close": 5.34, "volume": 113073.0}, {"date": "2024-02-15", "close": 4.98, "volume": 163694.0}, {"date": "2024-02-16", "close": 5.38, "volume": 67757.0}, {"date": "2024-02-20", "close": 5.05, "volume": 33895.0}, {"date": "2024-02-21", "close": 4.8, "volume": 46538.0}, {"date": "2024-02-22", "close": 4.75, "volume": 38518.0}, {"date": "2024-02-23", "close": 4.7, "volume": 10809.0}, {"date": "2024-02-26", "close": 4.74, "volume": 18230.0}, {"date": "2024-02-27", "close": 4.68, "volume": 159340.0}, {"date": "2024-02-28", "close": 4.65, "volume": 38615.0}, {"date": "2024-02-29", "close": 5.08, "volume": 67484.0}, {"date": "2024-03-01", "close": 5.71, "volume": 97066.0}, {"date": "2024-03-04", "close": 6.44, "volume": 85734.0}, {"date": "2024-03-05", "close": 6.61, "volume": 76951.0}, {"date": "2024-03-06", "close": 6.76, "volume": 25039.0}, {"date": "2024-03-07", "close": 6.85, "volume": 50658.0}, {"date": "2024-03-08", "close": 6.85, "volume": 31237.0}, {"date": "2024-03-11", "close": 7.0, "volume": 28439.0}, {"date": "2024-03-12", "close": 7.06, "volume": 32176.0}, {"date": "2024-03-13", "close": 7.0, "volume": 55830.0}, {"date": "2024-03-14", "close": 7.67, "volume": 83425.0}, {"date": "2024-03-15", "close": 7.15, "volume": 25967.0}, {"date": "2024-03-18", "close": 7.16, "volume": 35873.0}, {"date": "2024-03-19", "close": 7.53, "volume": 34979.0}, {"date": "2024-03-20", "close": 7.64, "volume": 54024.0}, {"date": "2024-03-21", "close": 7.93, "volume": 64978.0}, {"date": "2024-03-22", "close": 8.06, "volume": 52812.0}, {"date": "2024-03-25", "close": 8.0, "volume": 71682.0}, {"date": "2024-03-26", "close": 7.97, "volume": 74304.0}, {"date": "2024-03-27", "close": 7.75, "volume": 103022.0}, {"date": "2024-03-28", "close": 7.67, "volume": 27510.0}, {"date": "2024-04-01", "close": 7.85, "volume": 36809.0}, {"date": "2024-04-02", "close": 7.65, "volume": 29248.0}, {"date": "2024-04-03", "close": 7.86, "volume": 96712.0}, {"date": "2024-04-04", "close": 7.86, "volume": 17927.0}, {"date": "2024-04-05", "close": 7.74, "volume": 43788.0}, {"date": "2024-04-08", "close": 7.67, "volume": 32198.0}, {"date": "2024-04-09", "close": 7.45, "volume": 52542.0}, {"date": "2024-04-10", "close": 7.11, "volume": 48663.0}, {"date": "2024-04-11", "close": 7.4, "volume": 49551.0}, {"date": "2024-04-12", "close": 7.61, "volume": 31152.0}, {"date": "2024-04-15", "close": 7.61, "volume": 23561.0}, {"date": "2024-04-16", "close": 7.75, "volume": 37723.0}, {"date": "2024-04-17", "close": 7.96, "volume": 69350.0}, {"date": "2024-04-18", "close": 7.8, "volume": 51690.0}, {"date": "2024-04-19", "close": 6.72, "volume": 144366.0}, {"date": "2024-04-22", "close": 6.7, "volume": 84200.0}, {"date": "2024-04-23", "close": 7.73, "volume": 69479.0}, {"date": "2024-04-24", "close": 7.86, "volume": 86756.0}, {"date": "2024-04-25", "close": 8.2, "volume": 63642.0}, {"date": "2024-04-26", "close": 8.26, "volume": 68736.0}, {"date": "2024-04-29", "close": 7.35, "volume": 245243.0}, {"date": "2024-04-30", "close": 7.36, "volume": 62840.0}, {"date": "2024-05-01", "close": 6.8, "volume": 64228.0}, {"date": "2024-05-02", "close": 6.76, "volume": 33806.0}, {"date": "2024-05-03", "close": 7.12, "volume": 63286.0}, {"date": "2024-05-06", "close": 6.62, "volume": 51793.0}, {"date": "2024-05-07", "close": 6.91, "volume": 36995.0}, {"date": "2024-05-08", "close": 6.73, "volume": 59092.0}, {"date": "2024-05-09", "close": 6.61, "volume": 37380.0}, {"date": "2024-05-10", "close": 6.66, "volume": 71248.0}, {"date": "2024-05-13", "close": 6.72, "volume": 56097.0}, {"date": "2024-05-14", "close": 6.5, "volume": 170252.0}, {"date": "2024-05-15", "close": 6.71, "volume": 72297.0}, {"date": "2024-05-16", "close": 6.92, "volume": 101556.0}, {"date": "2024-05-17", "close": 7.2, "volume": 110243.0}, {"date": "2024-05-20", "close": 7.15, "volume": 70941.0}, {"date": "2024-05-21", "close": 7.7, "volume": 54283.0}, {"date": "2024-05-22", "close": 7.55, "volume": 53183.0}, {"date": "2024-05-23", "close": 7.83, "volume": 96955.0}, {"date": "2024-05-24", "close": 7.82, "volume": 56078.0}, {"date": "2024-05-28", "close": 9.0, "volume": 394132.0}, {"date": "2024-05-29", "close": 9.14, "volume": 232174.0}, {"date": "2024-05-30", "close": 8.59, "volume": 157111.0}, {"date": "2024-05-31", "close": 9.02, "volume": 105476.0}, {"date": "2024-06-03", "close": 9.08, "volume": 70298.0}, {"date": "2024-06-04", "close": 9.1, "volume": 66276.0}, {"date": "2024-06-05", "close": 9.0, "volume": 87212.0}, {"date": "2024-06-06", "close": 8.95, "volume": 55839.0}, {"date": "2024-06-07", "close": 9.02, "volume": 71247.0}, {"date": "2024-06-10", "close": 8.99, "volume": 62920.0}, {"date": "2024-06-11", "close": 9.05, "volume": 81890.0}, {"date": "2024-06-12", "close": 8.97, "volume": 83009.0}, {"date": "2024-06-13", "close": 8.96, "volume": 77028.0}, {"date": "2024-06-14", "close": 9.03, "volume": 80879.0}, {"date": "2024-06-17", "close": 9.08, "volume": 50513.0}, {"date": "2024-06-18", "close": 9.04, "volume": 58316.0}, {"date": "2024-06-20", "close": 7.8, "volume": 150256.0}, {"date": "2024-06-21", "close": 8.05, "volume": 161416.0}, {"date": "2024-06-24", "close": 7.6, "volume": 76656.0}, {"date": "2024-06-25", "close": 7.15, "volume": 91607.0}, {"date": "2024-06-26", "close": 7.86, "volume": 189113.0}, {"date": "2024-06-27", "close": 7.31, "volume": 319789.0}, {"date": "2024-06-28", "close": 7.68, "volume": 3876826.0}, {"date": "2024-07-01", "close": 8.37, "volume": 227844.0}, {"date": "2024-07-02", "close": 8.4, "volume": 165439.0}, {"date": "2024-07-03", "close": 8.39, "volume": 48397.0}, {"date": "2024-07-05", "close": 8.62, "volume": 104793.0}, {"date": "2024-07-08", "close": 8.78, "volume": 102364.0}, {"date": "2024-07-09", "close": 8.38, "volume": 487596.0}, {"date": "2024-07-10", "close": 8.73, "volume": 104798.0}, {"date": "2024-07-11", "close": 8.9, "volume": 169338.0}, {"date": "2024-07-12", "close": 9.21, "volume": 209391.0}, {"date": "2024-07-15", "close": 9.15, "volume": 146991.0}, {"date": "2024-07-16", "close": 9.2, "volume": 158458.0}, {"date": "2024-07-17", "close": 8.9, "volume": 108832.0}, {"date": "2024-07-18", "close": 8.07, "volume": 101315.0}, {"date": "2024-07-19", "close": 8.14, "volume": 168219.0}, {"date": "2024-07-22", "close": 8.44, "volume": 111243.0}, {"date": "2024-07-23", "close": 7.91, "volume": 225502.0}, {"date": "2024-07-24", "close": 7.57, "volume": 126659.0}, {"date": "2024-07-25", "close": 7.5, "volume": 126857.0}, {"date": "2024-07-26", "close": 7.35, "volume": 164154.0}, {"date": "2024-07-29", "close": 7.29, "volume": 161212.0}, {"date": "2024-07-30", "close": 7.2, "volume": 172260.0}, {"date": "2024-07-31", "close": 7.89, "volume": 175478.0}, {"date": "2024-08-01", "close": 7.38, "volume": 74555.0}, {"date": "2024-08-02", "close": 6.73, "volume": 123671.0}, {"date": "2024-08-05", "close": 6.23, "volume": 143774.0}, {"date": "2024-08-06", "close": 6.06, "volume": 171004.0}, {"date": "2024-08-07", "close": 5.43, "volume": 136882.0}, {"date": "2024-08-08", "close": 6.05, "volume": 147623.0}, {"date": "2024-08-09", "close": 6.22, "volume": 88767.0}, {"date": "2024-08-12", "close": 6.36, "volume": 122533.0}, {"date": "2024-08-13", "close": 6.39, "volume": 98263.0}, {"date": "2024-08-14", "close": 6.16, "volume": 86357.0}, {"date": "2024-08-15", "close": 6.75, "volume": 111933.0}, {"date": "2024-08-16", "close": 6.65, "volume": 80204.0}, {"date": "2024-08-19", "close": 6.52, "volume": 55286.0}, {"date": "2024-08-20", "close": 6.19, "volume": 66388.0}, {"date": "2024-08-21", "close": 6.18, "volume": 83096.0}, {"date": "2024-08-22", "close": 5.97, "volume": 121463.0}, {"date": "2024-08-23", "close": 6.04, "volume": 155198.0}, {"date": "2024-08-26", "close": 6.24, "volume": 91353.0}, {"date": "2024-08-27", "close": 6.27, "volume": 92772.0}, {"date": "2024-08-28", "close": 6.05, "volume": 88954.0}, {"date": "2024-08-29", "close": 6.16, "volume": 127886.0}, {"date": "2024-08-30", "close": 6.16, "volume": 243740.0}, {"date": "2024-09-03", "close": 6.15, "volume": 96172.0}, {"date": "2024-09-04", "close": 5.95, "volume": 95412.0}, {"date": "2024-09-05", "close": 5.81, "volume": 106600.0}, {"date": "2024-09-06", "close": 5.69, "volume": 124167.0}, {"date": "2024-09-09", "close": 5.76, "volume": 62392.0}, {"date": "2024-09-10", "close": 5.9, "volume": 111089.0}, {"date": "2024-09-11", "close": 6.03, "volume": 111006.0}, {"date": "2024-09-12", "close": 6.18, "volume": 108815.0}, {"date": "2024-09-13", "close": 6.43, "volume": 164702.0}, {"date": "2024-09-16", "close": 6.43, "volume": 98431.0}, {"date": "2024-09-17", "close": 6.5, "volume": 89107.0}, {"date": "2024-09-18", "close": 6.51, "volume": 62610.0}, {"date": "2024-09-19", "close": 6.9, "volume": 102779.0}, {"date": "2024-09-20", "close": 6.56, "volume": 306378.0}, {"date": "2024-09-23", "close": 6.59, "volume": 94127.0}, {"date": "2024-09-24", "close": 6.48, "volume": 126056.0}, {"date": "2024-09-25", "close": 6.58, "volume": 94989.0}, {"date": "2024-09-26", "close": 6.89, "volume": 105025.0}, {"date": "2024-09-27", "close": 7.03, "volume": 270708.0}, {"date": "2024-09-30", "close": 7.0, "volume": 92148.0}, {"date": "2024-10-01", "close": 6.69, "volume": 197427.0}, {"date": "2024-10-02", "close": 6.71, "volume": 55677.0}, {"date": "2024-10-03", "close": 6.65, "volume": 57069.0}, {"date": "2024-10-04", "close": 6.94, "volume": 131711.0}, {"date": "2024-10-07", "close": 6.82, "volume": 40851.0}, {"date": "2024-10-08", "close": 6.53, "volume": 66650.0}, {"date": "2024-10-09", "close": 6.37, "volume": 139992.0}, {"date": "2024-10-10", "close": 6.17, "volume": 116206.0}, {"date": "2024-10-11", "close": 6.51, "volume": 98619.0}, {"date": "2024-10-14", "close": 6.51, "volume": 42205.0}, {"date": "2024-10-15", "close": 6.58, "volume": 43789.0}, {"date": "2024-10-16", "close": 6.45, "volume": 114466.0}, {"date": "2024-10-17", "close": 6.29, "volume": 57343.0}, {"date": "2024-10-18", "close": 6.27, "volume": 68804.0}, {"date": "2024-10-21", "close": 6.21, "volume": 117690.0}, {"date": "2024-10-22", "close": 6.38, "volume": 90120.0}, {"date": "2024-10-23", "close": 6.07, "volume": 108013.0}, {"date": "2024-10-24", "close": 6.1, "volume": 70122.0}, {"date": "2024-10-25", "close": 6.11, "volume": 67995.0}, {"date": "2024-10-28", "close": 6.28, "volume": 30156.0}, {"date": "2024-10-29", "close": 6.32, "volume": 53075.0}, {"date": "2024-10-30", "close": 6.43, "volume": 66545.0}, {"date": "2024-10-31", "close": 6.42, "volume": 64512.0}, {"date": "2024-11-01", "close": 6.46, "volume": 60326.0}, {"date": "2024-11-04", "close": 6.51, "volume": 73362.0}, {"date": "2024-11-05", "close": 6.73, "volume": 100737.0}, {"date": "2024-11-06", "close": 7.03, "volume": 221936.0}, {"date": "2024-11-07", "close": 6.98, "volume": 73531.0}, {"date": "2024-11-08", "close": 7.03, "volume": 84834.0}, {"date": "2024-11-11", "close": 7.02, "volume": 69559.0}, {"date": "2024-11-12", "close": 6.78, "volume": 98656.0}, {"date": "2024-11-13", "close": 6.94, "volume": 148779.0}, {"date": "2024-11-14", "close": 6.73, "volume": 92260.0}, {"date": "2024-11-15", "close": 6.37, "volume": 104171.0}, {"date": "2024-11-18", "close": 6.42, "volume": 68703.0}, {"date": "2024-11-19", "close": 6.94, "volume": 102179.0}, {"date": "2024-11-20", "close": 6.73, "volume": 30496.0}, {"date": "2024-11-21", "close": 6.86, "volume": 109252.0}, {"date": "2024-11-22", "close": 6.83, "volume": 56737.0}, {"date": "2024-11-25", "close": 6.96, "volume": 85142.0}, {"date": "2024-11-26", "close": 6.74, "volume": 56112.0}, {"date": "2024-11-27", "close": 6.95, "volume": 82303.0}, {"date": "2024-11-29", "close": 7.1, "volume": 60526.0}, {"date": "2024-12-02", "close": 6.94, "volume": 95372.0}, {"date": "2024-12-03", "close": 6.97, "volume": 71876.0}, {"date": "2024-12-04", "close": 6.87, "volume": 61120.0}, {"date": "2024-12-05", "close": 6.62, "volume": 278788.0}, {"date": "2024-12-06", "close": 6.68, "volume": 75639.0}, {"date": "2024-12-09", "close": 6.83, "volume": 91404.0}, {"date": "2024-12-10", "close": 6.86, "volume": 99953.0}, {"date": "2024-12-11", "close": 7.06, "volume": 177655.0}, {"date": "2024-12-12", "close": 6.92, "volume": 76808.0}, {"date": "2024-12-13", "close": 7.23, "volume": 66256.0}, {"date": "2024-12-16", "close": 7.14, "volume": 60555.0}, {"date": "2024-12-17", "close": 7.02, "volume": 74950.0}, {"date": "2024-12-18", "close": 6.71, "volume": 97940.0}, {"date": "2024-12-19", "close": 6.73, "volume": 410403.0}, {"date": "2024-12-20", "close": 6.56, "volume": 132400.0}, {"date": "2024-12-23", "close": 6.53, "volume": 49822.0}, {"date": "2024-12-24", "close": 6.83, "volume": 361651.0}, {"date": "2024-12-26", "close": 6.99, "volume": 40452.0}, {"date": "2024-12-27", "close": 6.95, "volume": 50767.0}, {"date": "2024-12-30", "close": 6.99, "volume": 102493.0}, {"date": "2024-12-31", "close": 6.95, "volume": 71978.0}, {"date": "2025-01-02", "close": 6.98, "volume": 203924.0}, {"date": "2025-01-03", "close": 7.03, "volume": 74901.0}, {"date": "2025-01-06", "close": 6.94, "volume": 61419.0}, {"date": "2025-01-07", "close": 6.86, "volume": 62387.0}, {"date": "2025-01-08", "close": 6.71, "volume": 101454.0}, {"date": "2025-01-10", "close": 6.58, "volume": 117170.0}, {"date": "2025-01-13", "close": 6.6, "volume": 52049.0}, {"date": "2025-01-14", "close": 6.56, "volume": 71280.0}, {"date": "2025-01-15", "close": 6.69, "volume": 46603.0}, {"date": "2025-01-16", "close": 6.63, "volume": 67632.0}, {"date": "2025-01-17", "close": 6.54, "volume": 36680.0}, {"date": "2025-01-21", "close": 6.57, "volume": 43821.0}, {"date": "2025-01-22", "close": 6.42, "volume": 64151.0}, {"date": "2025-01-23", "close": 6.43, "volume": 69480.0}, {"date": "2025-01-24", "close": 6.34, "volume": 41062.0}, {"date": "2025-01-27", "close": 6.28, "volume": 76965.0}, {"date": "2025-01-28", "close": 6.2, "volume": 58710.0}, {"date": "2025-01-29", "close": 6.08, "volume": 34619.0}, {"date": "2025-01-30", "close": 5.99, "volume": 71232.0}, {"date": "2025-01-31", "close": 5.85, "volume": 110436.0}, {"date": "2025-02-03", "close": 5.78, "volume": 57395.0}, {"date": "2025-02-04", "close": 5.83, "volume": 79163.0}, {"date": "2025-02-05", "close": 6.17, "volume": 53704.0}, {"date": "2025-02-06", "close": 6.14, "volume": 41093.0}, {"date": "2025-02-07", "close": 6.11, "volume": 53615.0}, {"date": "2025-02-10", "close": 5.87, "volume": 63387.0}, {"date": "2025-02-11", "close": 6.05, "volume": 98116.0}, {"date": "2025-02-12", "close": 5.76, "volume": 264728.0}, {"date": "2025-02-13", "close": 6.0, "volume": 63085.0}, {"date": "2025-02-14", "close": 5.93, "volume": 74705.0}, {"date": "2025-02-18", "close": 5.88, "volume": 69167.0}, {"date": "2025-02-19", "close": 5.71, "volume": 51167.0}, {"date": "2025-02-20", "close": 5.69, "volume": 46197.0}, {"date": "2025-02-21", "close": 5.4, "volume": 87836.0}, {"date": "2025-02-24", "close": 5.28, "volume": 64504.0}, {"date": "2025-02-25", "close": 5.19, "volume": 75961.0}, {"date": "2025-02-26", "close": 5.38, "volume": 85339.0}, {"date": "2025-02-27", "close": 5.34, "volume": 129036.0}, {"date": "2025-02-28", "close": 5.38, "volume": 170278.0}, {"date": "2025-03-03", "close": 5.04, "volume": 201457.0}, {"date": "2025-03-04", "close": 4.91, "volume": 134330.0}, {"date": "2025-03-05", "close": 4.83, "volume": 138288.0}, {"date": "2025-03-06", "close": 4.55, "volume": 84340.0}, {"date": "2025-03-07", "close": 4.5, "volume": 78666.0}, {"date": "2025-03-10", "close": 4.45, "volume": 77468.0}, {"date": "2025-03-11", "close": 4.65, "volume": 112477.0}, {"date": "2025-03-12", "close": 4.6, "volume": 47781.0}, {"date": "2025-03-13", "close": 4.48, "volume": 100166.0}, {"date": "2025-03-14", "close": 4.53, "volume": 122024.0}, {"date": "2025-03-17", "close": 4.63, "volume": 99909.0}, {"date": "2025-03-18", "close": 4.71, "volume": 117736.0}, {"date": "2025-03-19", "close": 4.59, "volume": 35571.0}, {"date": "2025-03-20", "close": 4.5, "volume": 61311.0}, {"date": "2025-03-21", "close": 4.37, "volume": 195800.0}, {"date": "2025-03-24", "close": 4.71, "volume": 107593.0}, {"date": "2025-03-25", "close": 4.56, "volume": 81970.0}, {"date": "2025-03-26", "close": 4.5, "volume": 111282.0}, {"date": "2025-03-27", "close": 4.53, "volume": 129253.0}, {"date": "2025-03-28", "close": 4.46, "volume": 460784.0}, {"date": "2025-03-31", "close": 4.18, "volume": 131523.0}, {"date": "2025-04-01", "close": 3.97, "volume": 203650.0}, {"date": "2025-04-02", "close": 3.81, "volume": 82621.0}, {"date": "2025-04-03", "close": 3.6, "volume": 114302.0}, {"date": "2025-04-04", "close": 3.61, "volume": 120454.0}, {"date": "2025-04-07", "close": 3.44, "volume": 201996.0}, {"date": "2025-04-08", "close": 3.21, "volume": 185128.0}, {"date": "2025-04-09", "close": 3.52, "volume": 187164.0}, {"date": "2025-04-10", "close": 3.12, "volume": 143455.0}, {"date": "2025-04-11", "close": 3.14, "volume": 91029.0}, {"date": "2025-04-14", "close": 3.11, "volume": 147264.0}, {"date": "2025-04-15", "close": 2.97, "volume": 147004.0}, {"date": "2025-04-16", "close": 3.11, "volume": 410448.0}, {"date": "2025-04-17", "close": 3.17, "volume": 522715.0}, {"date": "2025-04-21", "close": 3.18, "volume": 143556.0}, {"date": "2025-04-22", "close": 3.4, "volume": 125543.0}, {"date": "2025-04-23", "close": 3.45, "volume": 100013.0}, {"date": "2025-04-24", "close": 3.71, "volume": 116158.0}, {"date": "2025-04-25", "close": 3.65, "volume": 83987.0}, {"date": "2025-04-28", "close": 3.47, "volume": 86417.0}, {"date": "2025-04-29", "close": 3.45, "volume": 99517.0}, {"date": "2025-04-30", "close": 3.58, "volume": 101274.0}, {"date": "2025-05-01", "close": 3.52, "volume": 114880.0}, {"date": "2025-05-02", "close": 3.67, "volume": 73800.0}, {"date": "2025-05-05", "close": 3.51, "volume": 48567.0}, {"date": "2025-05-06", "close": 3.52, "volume": 81498.0}, {"date": "2025-05-07", "close": 3.67, "volume": 89300.0}, {"date": "2025-05-08", "close": 3.51, "volume": 67573.0}, {"date": "2025-05-09", "close": 3.38, "volume": 90482.0}, {"date": "2025-05-12", "close": 3.62, "volume": 46023.0}, {"date": "2025-05-13", "close": 3.66, "volume": 63715.0}, {"date": "2025-05-14", "close": 3.73, "volume": 74085.0}, {"date": "2025-05-15", "close": 3.6, "volume": 84235.0}, {"date": "2025-05-16", "close": 3.43, "volume": 55406.0}, {"date": "2025-05-19", "close": 3.45, "volume": 67113.0}, {"date": "2025-05-20", "close": 3.17, "volume": 79070.0}, {"date": "2025-05-21", "close": 3.15, "volume": 88894.0}, {"date": "2025-05-22", "close": 3.13, "volume": 65985.0}, {"date": "2025-05-23", "close": 3.16, "volume": 91744.0}, {"date": "2025-05-27", "close": 3.16, "volume": 78893.0}, {"date": "2025-05-28", "close": 3.96, "volume": 345141.0}, {"date": "2025-05-29", "close": 4.02, "volume": 380913.0}, {"date": "2025-05-30", "close": 3.99, "volume": 120474.0}, {"date": "2025-06-02", "close": 4.01, "volume": 143482.0}, {"date": "2025-06-03", "close": 4.02, "volume": 93791.0}, {"date": "2025-06-04", "close": 4.08, "volume": 43388.0}, {"date": "2025-06-05", "close": 4.2, "volume": 40800.0}, {"date": "2025-06-06", "close": 4.47, "volume": 144234.0}, {"date": "2025-06-09", "close": 4.54, "volume": 79457.0}, {"date": "2025-06-10", "close": 4.57, "volume": 49673.0}, {"date": "2025-06-11", "close": 4.29, "volume": 133415.0}, {"date": "2025-06-12", "close": 4.14, "volume": 59170.0}, {"date": "2025-06-13", "close": 3.97, "volume": 138616.0}, {"date": "2025-06-16", "close": 4.36, "volume": 103007.0}, {"date": "2025-06-17", "close": 4.09, "volume": 49155.0}, {"date": "2025-06-18", "close": 4.15, "volume": 54630.0}, {"date": "2025-06-20", "close": 4.26, "volume": 167137.0}, {"date": "2025-06-23", "close": 4.4, "volume": 78750.0}, {"date": "2025-06-24", "close": 4.78, "volume": 88700.0}, {"date": "2025-06-25", "close": 4.24, "volume": 237118.0}, {"date": "2025-06-26", "close": 4.31, "volume": 86330.0}, {"date": "2025-06-27", "close": 4.22, "volume": 1466108.0}, {"date": "2025-06-30", "close": 4.12, "volume": 114107.0}, {"date": "2025-07-01", "close": 4.2, "volume": 65980.0}, {"date": "2025-07-02", "close": 4.48, "volume": 66658.0}, {"date": "2025-07-03", "close": 4.67, "volume": 52300.0}, {"date": "2025-07-07", "close": 4.47, "volume": 100852.0}, {"date": "2025-07-08", "close": 4.51, "volume": 393747.0}, {"date": "2025-07-09", "close": 4.39, "volume": 84643.0}, {"date": "2025-07-10", "close": 4.41, "volume": 68530.0}, {"date": "2025-07-11", "close": 4.29, "volume": 75431.0}, {"date": "2025-07-14", "close": 4.21, "volume": 37570.0}, {"date": "2025-07-15", "close": 4.13, "volume": 87705.0}, {"date": "2025-07-16", "close": 4.28, "volume": 71115.0}, {"date": "2025-07-17", "close": 4.47, "volume": 196969.0}, {"date": "2025-07-18", "close": 4.23, "volume": 153531.0}, {"date": "2025-07-21", "close": 4.43, "volume": 126444.0}, {"date": "2025-07-22", "close": 4.91, "volume": 120767.0}, {"date": "2025-07-23", "close": 4.9, "volume": 89201.0}, {"date": "2025-07-24", "close": 4.81, "volume": 67021.0}, {"date": "2025-07-25", "close": 4.8, "volume": 76562.0}, {"date": "2025-07-28", "close": 4.67, "volume": 70599.0}, {"date": "2025-07-29", "close": 4.55, "volume": 59392.0}, {"date": "2025-07-30", "close": 4.39, "volume": 75780.0}, {"date": "2025-07-31", "close": 4.41, "volume": 129360.0}, {"date": "2025-08-01", "close": 4.19, "volume": 249465.0}, {"date": "2025-08-04", "close": 4.04, "volume": 133678.0}, {"date": "2025-08-05", "close": 4.01, "volume": 60575.0}, {"date": "2025-08-06", "close": 4.04, "volume": 86137.0}, {"date": "2025-08-07", "close": 4.02, "volume": 120741.0}, {"date": "2025-08-08", "close": 4.32, "volume": 117272.0}, {"date": "2025-08-11", "close": 4.57, "volume": 128737.0}, {"date": "2025-08-12", "close": 4.65, "volume": 82265.0}, {"date": "2025-08-13", "close": 4.56, "volume": 62489.0}, {"date": "2025-08-14", "close": 4.57, "volume": 76880.0}, {"date": "2025-08-15", "close": 4.55, "volume": 106254.0}, {"date": "2025-08-18", "close": 4.5, "volume": 87477.0}, {"date": "2025-08-19", "close": 4.34, "volume": 54588.0}, {"date": "2025-08-20", "close": 4.35, "volume": 45211.0}, {"date": "2025-08-21", "close": 4.42, "volume": 35279.0}, {"date": "2025-08-22", "close": 4.69, "volume": 104215.0}, {"date": "2025-08-25", "close": 4.73, "volume": 121675.0}, {"date": "2025-08-26", "close": 4.7, "volume": 47107.0}, {"date": "2025-08-27", "close": 4.55, "volume": 42441.0}, {"date": "2025-08-28", "close": 4.36, "volume": 111647.0}, {"date": "2025-08-29", "close": 4.48, "volume": 156245.0}, {"date": "2025-09-02", "close": 4.25, "volume": 65112.0}, {"date": "2025-09-03", "close": 4.2, "volume": 87154.0}, {"date": "2025-09-04", "close": 4.2, "volume": 115900.0}, {"date": "2025-09-05", "close": 4.6, "volume": 260540.0}, {"date": "2025-09-08", "close": 4.59, "volume": 153806.0}, {"date": "2025-09-09", "close": 4.51, "volume": 65251.0}, {"date": "2025-09-10", "close": 4.5, "volume": 75179.0}, {"date": "2025-09-11", "close": 4.66, "volume": 74357.0}, {"date": "2025-09-12", "close": 4.61, "volume": 63940.0}, {"date": "2025-09-15", "close": 4.89, "volume": 205620.0}, {"date": "2025-09-16", "close": 4.93, "volume": 122716.0}, {"date": "2025-09-17", "close": 5.06, "volume": 255112.0}, {"date": "2025-09-18", "close": 5.12, "volume": 123080.0}, {"date": "2025-09-19", "close": 5.22, "volume": 254263.0}, {"date": "2025-09-22", "close": 5.33, "volume": 204586.0}, {"date": "2025-09-23", "close": 5.47, "volume": 295302.0}, {"date": "2025-09-24", "close": 5.43, "volume": 140853.0}, {"date": "2025-09-25", "close": 5.37, "volume": 119669.0}, {"date": "2025-09-26", "close": 5.34, "volume": 100236.0}, {"date": "2025-09-29", "close": 5.3, "volume": 516686.0}, {"date": "2025-09-30", "close": 5.48, "volume": 317681.0}, {"date": "2025-10-01", "close": 5.73, "volume": 262281.0}, {"date": "2025-10-02", "close": 5.6, "volume": 120385.0}, {"date": "2025-10-03", "close": 5.44, "volume": 188512.0}, {"date": "2025-10-06", "close": 5.61, "volume": 111757.0}, {"date": "2025-10-07", "close": 5.69, "volume": 172315.0}, {"date": "2025-10-08", "close": 5.82, "volume": 129569.0}, {"date": "2025-10-09", "close": 5.68, "volume": 157751.0}, {"date": "2025-10-10", "close": 5.65, "volume": 248272.0}, {"date": "2025-10-13", "close": 5.87, "volume": 255043.0}, {"date": "2025-10-14", "close": 5.99, "volume": 241682.0}, {"date": "2025-10-15", "close": 6.1, "volume": 161545.0}, {"date": "2025-10-16", "close": 5.84, "volume": 225034.0}, {"date": "2025-10-17", "close": 5.66, "volume": 253900.0}, {"date": "2025-10-20", "close": 5.76, "volume": 157101.0}, {"date": "2025-10-21", "close": 5.41, "volume": 319629.0}, {"date": "2025-10-22", "close": 5.33, "volume": 207799.0}, {"date": "2025-10-23", "close": 5.37, "volume": 145904.0}, {"date": "2025-10-24", "close": 5.42, "volume": 112294.0}, {"date": "2025-10-27", "close": 5.13, "volume": 179042.0}, {"date": "2025-10-28", "close": 5.11, "volume": 129032.0}, {"date": "2025-10-29", "close": 4.99, "volume": 160512.0}, {"date": "2025-10-30", "close": 4.99, "volume": 145322.0}, {"date": "2025-10-31", "close": 4.97, "volume": 191780.0}, {"date": "2025-11-03", "close": 4.65, "volume": 225895.0}, {"date": "2025-11-04", "close": 4.11, "volume": 561025.0}, {"date": "2025-11-05", "close": 4.06, "volume": 162445.0}, {"date": "2025-11-06", "close": 3.79, "volume": 183865.0}, {"date": "2025-11-07", "close": 3.82, "volume": 194161.0}, {"date": "2025-11-10", "close": 4.2, "volume": 331261.0}, {"date": "2025-11-11", "close": 4.02, "volume": 300975.0}, {"date": "2025-11-12", "close": 3.91, "volume": 177352.0}, {"date": "2025-11-13", "close": 3.98, "volume": 212924.0}, {"date": "2025-11-14", "close": 3.86, "volume": 112234.0}, {"date": "2025-11-17", "close": 3.84, "volume": 104237.0}, {"date": "2025-11-18", "close": 3.84, "volume": 184872.0}, {"date": "2025-11-19", "close": 3.78, "volume": 107058.0}, {"date": "2025-11-20", "close": 3.65, "volume": 175639.0}, {"date": "2025-11-21", "close": 3.81, "volume": 170888.0}, {"date": "2025-11-24", "close": 3.79, "volume": 173813.0}, {"date": "2025-11-25", "close": 3.75, "volume": 187243.0}, {"date": "2025-11-26", "close": 3.75, "volume": 111899.0}, {"date": "2025-11-28", "close": 3.91, "volume": 79439.0}, {"date": "2025-12-01", "close": 3.69, "volume": 201685.0}, {"date": "2025-12-02", "close": 3.68, "volume": 155658.0}, {"date": "2025-12-03", "close": 3.76, "volume": 145264.0}, {"date": "2025-12-04", "close": 3.97, "volume": 203810.0}, {"date": "2025-12-05", "close": 3.9, "volume": 109869.0}, {"date": "2025-12-08", "close": 3.79, "volume": 129360.0}, {"date": "2025-12-09", "close": 3.74, "volume": 131493.0}, {"date": "2025-12-10", "close": 3.66, "volume": 152706.0}, {"date": "2025-12-11", "close": 4.07, "volume": 237655.0}, {"date": "2025-12-12", "close": 4.05, "volume": 169896.0}, {"date": "2025-12-15", "close": 3.91, "volume": 141296.0}, {"date": "2025-12-16", "close": 3.87, "volume": 188753.0}, {"date": "2025-12-17", "close": 3.7, "volume": 196018.0}, {"date": "2025-12-18", "close": 3.76, "volume": 210964.0}, {"date": "2025-12-19", "close": 3.96, "volume": 174600.0}, {"date": "2025-12-22", "close": 3.99, "volume": 141782.0}, {"date": "2025-12-23", "close": 4.31, "volume": 367003.0}, {"date": "2025-12-24", "close": 4.4, "volume": 211361.0}, {"date": "2025-12-26", "close": 4.45, "volume": 202956.0}, {"date": "2025-12-29", "close": 4.21, "volume": 315454.0}, {"date": "2025-12-30", "close": 4.3, "volume": 1293757.0}, {"date": "2025-12-31", "close": 4.27, "volume": 243515.0}, {"date": "2026-01-02", "close": 4.38, "volume": 221382.0}, {"date": "2026-01-05", "close": 4.73, "volume": 200679.0}, {"date": "2026-01-06", "close": 5.02, "volume": 234279.0}, {"date": "2026-01-07", "close": 5.04, "volume": 363606.0}, {"date": "2026-01-08", "close": 5.11, "volume": 286685.0}, {"date": "2026-01-09", "close": 5.17, "volume": 238706.0}, {"date": "2026-01-12", "close": 5.51, "volume": 311558.0}, {"date": "2026-01-13", "close": 5.5, "volume": 272568.0}, {"date": "2026-01-14", "close": 5.84, "volume": 215071.0}, {"date": "2026-01-15", "close": 5.68, "volume": 263910.0}, {"date": "2026-01-16", "close": 5.64, "volume": 279229.0}, {"date": "2026-01-20", "close": 5.7, "volume": 456956.0}, {"date": "2026-01-21", "close": 5.72, "volume": 323500.0}, {"date": "2026-01-22", "close": 5.81, "volume": 356016.0}, {"date": "2026-01-23", "close": 5.96, "volume": 437075.0}, {"date": "2026-01-26", "close": 5.72, "volume": 405170.0}, {"date": "2026-01-27", "close": 5.76, "volume": 258947.0}, {"date": "2026-01-28", "close": 5.79, "volume": 258158.0}, {"date": "2026-01-29", "close": 5.88, "volume": 424505.0}, {"date": "2026-01-30", "close": 5.29, "volume": 356322.0}, {"date": "2026-02-02", "close": 5.29, "volume": 144915.0}, {"date": "2026-02-03", "close": 5.32, "volume": 337708.0}, {"date": "2026-02-04", "close": 5.07, "volume": 282384.0}, {"date": "2026-02-05", "close": 4.73, "volume": 239743.0}, {"date": "2026-02-06", "close": 4.85, "volume": 118092.0}, {"date": "2026-02-09", "close": 5.03, "volume": 269238.0}, {"date": "2026-02-10", "close": 4.79, "volume": 158846.0}, {"date": "2026-02-11", "close": 4.84, "volume": 326802.0}, {"date": "2026-02-12", "close": 4.53, "volume": 270021.0}, {"date": "2026-02-13", "close": 4.39, "volume": 192159.0}, {"date": "2026-02-17", "close": 4.33, "volume": 180270.0}, {"date": "2026-02-18", "close": 4.35, "volume": 267426.0}, {"date": "2026-02-19", "close": 4.28, "volume": 83531.0}, {"date": "2026-02-20", "close": 4.19, "volume": 174835.0}, {"date": "2026-02-23", "close": 4.19, "volume": 216618.0}, {"date": "2026-02-24", "close": 4.22, "volume": 267042.0}, {"date": "2026-02-25", "close": 4.2, "volume": 228035.0}, {"date": "2026-02-26", "close": 4.51, "volume": 182141.0}, {"date": "2026-02-27", "close": 4.65, "volume": 162775.0}, {"date": "2026-03-02", "close": 4.75, "volume": 134168.0}, {"date": "2026-03-03", "close": 4.36, "volume": 326289.0}, {"date": "2026-03-04", "close": 4.43, "volume": 105657.0}, {"date": "2026-03-05", "close": 4.6, "volume": 287755.0}, {"date": "2026-03-06", "close": 4.35, "volume": 188950.0}, {"date": "2026-03-09", "close": 4.23, "volume": 238511.0}, {"date": "2026-03-10", "close": 4.47, "volume": 334943.0}, {"date": "2026-03-11", "close": 4.45, "volume": 201045.0}, {"date": "2026-03-12", "close": 4.39, "volume": 150180.0}, {"date": "2026-03-13", "close": 4.28, "volume": 186431.0}, {"date": "2026-03-16", "close": 4.23, "volume": 246353.0}, {"date": "2026-03-17", "close": 4.08, "volume": 165126.0}, {"date": "2026-03-18", "close": 3.89, "volume": 272006.0}, {"date": "2026-03-19", "close": 3.59, "volume": 374169.0}, {"date": "2026-03-20", "close": 3.27, "volume": 751696.0}, {"date": "2026-03-23", "close": 3.25, "volume": 368114.0}, {"date": "2026-03-24", "close": 3.2, "volume": 345096.0}, {"date": "2026-03-25", "close": 3.24, "volume": 311638.0}, {"date": "2026-03-26", "close": 3.42, "volume": 409598.0}, {"date": "2026-03-27", "close": 3.19, "volume": 272587.0}, {"date": "2026-03-30", "close": 3.2, "volume": 672083.0}, {"date": "2026-03-31", "close": 3.36, "volume": 567020.0}, {"date": "2026-04-01", "close": 3.56, "volume": 232341.0}, {"date": "2026-04-02", "close": 3.69, "volume": 302461.0}, {"date": "2026-04-06", "close": 3.82, "volume": 500491.0}, {"date": "2026-04-07", "close": 3.78, "volume": 198603.0}, {"date": "2026-04-08", "close": 4.06, "volume": 266429.0}, {"date": "2026-04-09", "close": 4.0, "volume": 262441.0}, {"date": "2026-04-10", "close": 3.81, "volume": 206685.0}, {"date": "2026-04-13", "close": 3.66, "volume": 418885.0}, {"date": "2026-04-14", "close": 3.81, "volume": 436571.0}, {"date": "2026-04-15", "close": 3.89, "volume": 417103.0}, {"date": "2026-04-16", "close": 3.89, "volume": 975901.0}, {"date": "2026-04-17", "close": 5.18, "volume": 3808527.0}, {"date": "2026-04-20", "close": 5.45, "volume": 2612019.0}, {"date": "2026-04-21", "close": 5.48, "volume": 977427.0}, {"date": "2026-04-22", "close": 4.82, "volume": 2196487.0}, {"date": "2026-04-23", "close": 4.64, "volume": 2158926.0}, {"date": "2026-04-24", "close": 5.05, "volume": 1183189.0}, {"date": "2026-04-27", "close": 4.94, "volume": 733887.0}, {"date": "2026-04-28", "close": 4.76, "volume": 458199.0}, {"date": "2026-04-29", "close": 4.84, "volume": 452993.0}, {"date": "2026-04-30", "close": 5.48, "volume": 1106030.0}, {"date": "2026-05-01", "close": 5.67, "volume": 572118.0}, {"date": "2026-05-04", "close": 5.45, "volume": 454092.0}, {"date": "2026-05-05", "close": 5.51, "volume": 612462.0}, {"date": "2026-05-06", "close": 5.57, "volume": 647633.0}, {"date": "2026-05-07", "close": 5.63, "volume": 865126.0}, {"date": "2026-05-08", "close": 5.96, "volume": 682381.0}, {"date": "2026-05-11", "close": 5.87, "volume": 660843.0}, {"date": "2026-05-12", "close": 5.9, "volume": 596770.0}, {"date": "2026-05-13", "close": 5.63, "volume": 550707.0}, {"date": "2026-05-14", "close": 5.06, "volume": 982687.0}, {"date": "2026-05-15", "close": 4.89, "volume": 516556.0}, {"date": "2026-05-18", "close": 4.63, "volume": 726535.0}, {"date": "2026-05-19", "close": 4.41, "volume": 634900.0}, {"date": "2026-05-20", "close": 4.56, "volume": 840982.0}, {"date": "2026-05-21", "close": 4.68, "volume": 595243.0}, {"date": "2026-05-22", "close": 5.09, "volume": 530156.0}, {"date": "2026-05-26", "close": 5.18, "volume": 420399.0}, {"date": "2026-05-27", "close": 5.1, "volume": 533391.0}, {"date": "2026-05-28", "close": 5.3, "volume": 431136.0}, {"date": "2026-05-29", "close": 5.25, "volume": 344979.0}, {"date": "2026-06-01", "close": 5.4, "volume": 438925.0}, {"date": "2026-06-02", "close": 5.86, "volume": 434559.0}, {"date": "2026-06-03", "close": 5.13, "volume": 457076.0}, {"date": "2026-06-04", "close": 5.09, "volume": 275735.0}, {"date": "2026-06-05", "close": 4.29, "volume": 840684.0}, {"date": "2026-06-08", "close": 4.32, "volume": 557381.0}, {"date": "2026-06-09", "close": 3.97, "volume": 631279.0}, {"date": "2026-06-10", "close": 3.7, "volume": 649073.0}, {"date": "2026-06-11", "close": 3.94, "volume": 1304831.0}, {"date": "2026-06-12", "close": 3.93, "volume": 1374853.0}, {"date": "2026-06-15", "close": 4.07, "volume": 598320.0}, {"date": "2026-06-16", "close": 4.35, "volume": 1228180.0}, {"date": "2026-06-17", "close": 4.52, "volume": 766945.0}, {"date": "2026-06-18", "close": 4.85, "volume": 1001911.0}, {"date": "2026-06-22", "close": 4.25, "volume": 444219.0}, {"date": "2026-06-23", "close": 4.25, "volume": 601248.0}, {"date": "2026-06-24", "close": 4.03, "volume": 554651.0}, {"date": "2026-06-25", "close": 4.05, "volume": 531488.0}, {"date": "2026-06-26", "close": 3.96, "volume": 1963678.0}, {"date": "2026-06-29", "close": 3.79, "volume": 819166.0}, {"date": "2026-06-30", "close": 3.88, "volume": 382952.0}, {"date": "2026-07-01", "close": 3.75, "volume": 413305.0}, {"date": "2026-07-02", "close": 3.73, "volume": 348061.0}, {"date": "2026-07-06", "close": 3.86, "volume": 482965.0}, {"date": "2026-07-07", "close": 3.54, "volume": 716776.0}, {"date": "2026-07-08", "close": 3.61, "volume": 693403.0}, {"date": "2026-07-09", "close": 3.66, "volume": 483307.0}, {"date": "2026-07-10", "close": 3.52, "volume": 555462.0}, {"date": "2026-07-13", "close": 3.33, "volume": 592479.0}, {"date": "2026-07-14", "close": 3.55, "volume": 358449.0}, {"date": "2026-07-15", "close": 3.45, "volume": 301221.0}, {"date": "2026-07-16", "close": 3.26, "volume": 404289.0}, {"date": "2026-07-17", "close": 3.17, "volume": 640165.0}, {"date": "2026-07-20", "close": 3.05, "volume": 554565.0}, {"date": "2026-07-21", "close": 3.23, "volume": 314922.0}, {"date": "2026-07-22", "close": 3.3, "volume": 410203.0}, {"date": "2026-07-23", "close": 3.29, "volume": 477623.0}, {"date": "2026-07-24", "close": 3.19, "volume": 326942.0}, {"date": "2026-07-27", "close": 3.31, "volume": 257391.0}, {"date": "2026-07-28", "close": 3.19, "volume": 300610.0}, {"date": "2026-07-29", "close": 3.01, "volume": 470144.0}, {"date": "2026-07-30", "close": 3.3, "volume": 396972.0}, {"date": "2026-07-31", "close": 3.39, "volume": 640613.0}, {"date": "2026-08-03", "close": 3.52, "volume": 362993.0}, {"date": "2026-08-04", "close": 3.74, "volume": 359895.0}, {"date": "2026-08-05", "close": 3.95, "volume": 558942.0}, {"date": "2026-08-06", "close": 3.94, "volume": 406030.0}, {"date": "2026-08-07", "close": 4.12, "volume": 828694.0}, {"date": "2026-08-10", "close": 4.05, "volume": 421577.0}, {"date": "2026-08-11", "close": 4.14, "volume": 303693.0}, {"date": "2026-08-12", "close": 3.92, "volume": 225474.0}, {"date": "2026-08-13", "close": 3.79, "volume": 326006.0}, {"date": "2026-08-14", "close": 3.96, "volume": 410446.0}, {"date": "2026-08-17", "close": 4.0, "volume": 172215.0}, {"date": "2026-08-18", "close": 3.88, "volume": 328932.0}, {"date": "2026-08-19", "close": 4.05, "volume": 268951.0}, {"date": "2026-08-20", "close": 4.06, "volume": 412796.0}, {"date": "2026-08-21", "close": 4.36, "volume": 561331.0}, {"date": "2026-08-24", "close": 4.3, "volume": 476490.0}, {"date": "2026-08-25", "close": 4.61, "volume": 454698.0}, {"date": "2026-08-26", "close": 4.43, "volume": 424066.0}, {"date": "2026-08-27", "close": 4.4, "volume": 216426.0}, {"date": "2026-08-28", "close": 4.34, "volume": 625832.0}, {"date": "2026-08-31", "close": 4.63, "volume": 412580.0}, {"date": "2026-09-01", "close": 4.28, "volume": 346183.0}, {"date": "2026-09-02", "close": 4.28, "volume": 255271.0}, {"date": "2026-09-03", "close": 4.24, "volume": 176287.0}, {"date": "2026-09-04", "close": 4.25, "volume": 150576.0}, {"date": "2026-09-08", "close": 4.16, "volume": 248639.0}, {"date": "2026-09-09", "close": 4.04, "volume": 243719.0}, {"date": "2026-09-10", "close": 4.05, "volume": 398473.0}, {"date": "2026-09-11", "close": 3.93, "volume": 368358.0}, {"date": "2026-09-14", "close": 3.78, "volume": 314669.0}, {"date": "2026-09-15", "close": 3.73, "volume": 479832.0}, {"date": "2026-09-16", "close": 3.66, "volume": 341078.0}, {"date": "2026-09-17", "close": 3.85, "volume": 230108.0}, {"date": "2026-09-18", "close": 3.87, "volume": 415220.0}, {"date": "2026-09-21", "close": 3.93, "volume": 264115.0}, {"date": "2026-09-22", "close": 4.11, "volume": 202459.0}, {"date": "2026-09-23", "close": 3.96, "volume": 214317.0}, {"date": "2026-09-24", "close": 3.89, "volume": 307422.0}, {"date": "2026-09-25", "close": 3.99, "volume": 383629.0}, {"date": "2026-09-28", "close": 3.85, "volume": 285926.0}, {"date": "2026-09-29", "close": 3.86, "volume": 697435.0}, {"date": "2026-09-30", "close": 3.76, "volume": 306032.0}, {"date": "2026-10-01", "close": 3.75, "volume": 356629.0}, {"date": "2026-10-02", "close": 3.85, "volume": 401425.0}, {"date": "2026-10-05", "close": 3.83, "volume": 439870.0}, {"date": "2026-10-06", "close": 3.84, "volume": 185013.0}, {"date": "2026-10-07", "close": 3.74, "volume": 332850.0}, {"date": "2026-10-08", "close": 3.33, "volume": 1745619.0}, {"date": "2026-10-09", "close": 3.4, "volume": 1313806.0}, {"date": "2026-10-12", "close": 3.38, "volume": 548347.0}, {"date": "2026-10-13", "close": 3.51, "volume": 480260.0}, {"date": "2026-10-14", "close": 3.23, "volume": 552879.0}, {"date": "2026-10-15", "close": 3.32, "volume": 396834.0}, {"date": "2026-10-16", "close": 3.06, "volume": 699096.0}, {"date": "2026-10-19", "close": 3.06, "volume": 491340.0}, {"date": "2026-10-20", "close": 3.18, "volume": 454541.0}, {"date": "2026-10-21", "close": 3.23, "volume": 258174.0}, {"date": "2026-10-22", "close": 3.07, "volume": 431106.0}, {"date": "2026-10-23", "close": 3.47, "volume": 1147928.0}, {"date": "2026-10-26", "close": 3.36, "volume": 946363.0}, {"date": "2026-10-27", "close": 3.4, "volume": 445130.0}, {"date": "2026-10-28", "close": 3.58, "volume": 530340.0}, {"date": "2026-10-29", "close": 3.63, "volume": 367259.0}, {"date": "2026-10-30", "close": 3.82, "volume": 735488.0}], "refreshing": false}