{"ticker": "NAMM", "overview": {"name": "Namib Minerals - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "NAMM", "has_prices": true, "as_of": "2026-09-18", "last": 1.4, "prev_close": 1.3, "change": 0.09999999999999987, "change_pct": 0.07692307692307682, "session_volume": 467094.0, "vwap_5": 1.303482840870969, "vwap_20": 1.4175476814938375, "vwap_60": 1.4612666494000728, "vwap_250": 3.360235032867639, "high_52w": 6.4, "low_52w": 0.92, "avg_volume_20": 472940.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-093201", "src": "13DG", "ticker": "NAMM", "cik": "2026514", "company": "Namib Minerals", "company_raw": "Namib Minerals", "who": "Mzilikazi Godfrey Khumalo", "who_key": "Khumalo Mzilikazi Godfrey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Khumalo Mzilikazi Godfrey moves to a 7.1% activist stake in NAMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2067269/0001213900-26-093201-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-093201", "src": "13DG", "ticker": "NAMM", "cik": "2026514", "company": "Namib Minerals", "company_raw": "Namib Minerals", "who": "Mzilikazi Godfrey Khumalo", "who_key": "Khumalo Mzilikazi Godfrey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Khumalo Mzilikazi Godfrey moves to a 7.1% activist stake in NAMM", "source_url": "https://www.sec.gov/Archives/edgar/data/2067269/0001213900-26-093201-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Namib Minerals - Warrants", "new_value": "Namib Minerals", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002026514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002026514", "applied": 1, "detected_at": "2026-10-26T09:56:58.133736"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NAMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-19", "close": 9.725, "volume": null}, {"date": "2021-11-22", "close": 9.725, "volume": null}, {"date": "2021-11-23", "close": 9.725, "volume": null}, {"date": "2021-11-24", "close": 9.72, "volume": 18547.0}, {"date": "2021-11-26", "close": 9.74, "volume": 1350.0}, {"date": "2021-11-29", "close": 9.69, "volume": 4201.0}, {"date": "2021-11-30", "close": 9.68, "volume": 10503.0}, {"date": "2021-12-01", "close": 9.69, "volume": 4559.0}, {"date": "2021-12-02", "close": 9.69, "volume": null}, {"date": "2021-12-03", "close": 9.708, "volume": 618.0}, {"date": "2021-12-06", "close": 9.7033, "volume": 1683.0}, {"date": "2021-12-07", "close": 9.69, "volume": 201.0}, {"date": "2021-12-08", "close": 9.69, "volume": 21618.0}, {"date": "2021-12-09", "close": 9.68, "volume": 750.0}, {"date": "2021-12-10", "close": 9.7, "volume": 1126307.0}, {"date": "2021-12-13", "close": 9.69, "volume": 25551.0}, {"date": "2021-12-14", "close": 9.69, "volume": null}, {"date": "2021-12-15", "close": 9.68, "volume": 686603.0}, {"date": "2021-12-16", "close": 9.66, "volume": 29415.0}, {"date": "2021-12-17", "close": 9.6498, "volume": 144471.0}, {"date": "2021-12-20", "close": 9.65, "volume": 29947.0}, {"date": "2021-12-21", "close": 9.64, "volume": 36139.0}, {"date": "2021-12-22", "close": 9.65, "volume": 32262.0}, {"date": "2021-12-23", "close": 9.67, "volume": 11372.0}, {"date": "2021-12-27", "close": 9.68, "volume": 9162.0}, {"date": "2021-12-28", "close": 9.66, "volume": 3486.0}, {"date": "2021-12-29", "close": 9.66, "volume": 6434.0}, {"date": "2021-12-30", "close": 9.69, "volume": 30026.0}, {"date": "2021-12-31", "close": 9.69, "volume": null}, {"date": "2022-01-03", "close": 9.68, "volume": 57591.0}, {"date": "2022-01-04", "close": 9.68, "volume": 18867.0}, {"date": "2022-01-05", "close": 9.68, "volume": null}, {"date": "2022-01-06", "close": 9.68, "volume": null}, {"date": "2022-01-07", "close": 9.7, "volume": 35449.0}, {"date": "2022-01-10", "close": 9.68, "volume": 18403.0}, {"date": "2022-01-11", "close": 9.66, "volume": 369262.0}, {"date": "2022-01-12", "close": 9.66, "volume": 58382.0}, {"date": "2022-01-13", "close": 9.66, "volume": 566507.0}, {"date": "2022-01-14", "close": 9.65, "volume": 6734.0}, {"date": "2022-01-18", "close": 9.62, "volume": 4171.0}, {"date": "2022-01-19", "close": 9.63, "volume": 17677.0}, {"date": "2022-01-20", "close": 9.66, "volume": 343.0}, {"date": "2022-01-21", "close": 9.62, "volume": 5218.0}, {"date": "2022-01-24", "close": 9.6172, "volume": 15802.0}, {"date": "2022-01-25", "close": 9.6, "volume": 2001.0}, {"date": "2022-01-26", "close": 9.6, "volume": null}, {"date": "2022-01-27", "close": 9.64, "volume": 5201.0}, {"date": "2022-01-28", "close": 9.63, "volume": 200.0}, {"date": "2022-01-31", "close": 9.65, "volume": 636.0}, {"date": "2022-02-01", "close": 9.65, "volume": null}, {"date": "2022-02-02", "close": 9.62, "volume": 221.0}, {"date": "2022-02-03", "close": 9.65, "volume": 1089.0}, {"date": "2022-02-04", "close": 9.65, "volume": null}, {"date": "2022-02-07", "close": 9.63, "volume": 2640.0}, {"date": "2022-02-08", "close": 9.61, "volume": 409621.0}, {"date": "2022-02-09", "close": 9.65, "volume": 29909.0}, {"date": "2022-02-10", "close": 9.65, "volume": null}, {"date": "2022-02-11", "close": 9.605, "volume": 3237.0}, {"date": "2022-02-14", "close": 9.64, "volume": 936.0}, {"date": "2022-02-15", "close": 9.6, "volume": 12753.0}, {"date": "2022-02-16", "close": 9.625, "volume": 1101.0}, {"date": "2022-02-17", "close": 9.615, "volume": 8744.0}, {"date": "2022-02-18", "close": 9.67, "volume": 24300.0}, {"date": "2022-02-22", "close": 9.638, "volume": 29680.0}, {"date": "2022-02-23", "close": 9.65, "volume": 468.0}, {"date": "2022-02-24", "close": 9.63, "volume": 6594.0}, {"date": "2022-02-25", "close": 9.64, "volume": 4258.0}, {"date": "2022-02-28", "close": 9.63, "volume": 2918.0}, {"date": "2022-03-01", "close": 9.59, "volume": 745.0}, {"date": "2022-03-02", "close": 9.63, "volume": 53900.0}, {"date": "2022-03-03", "close": 9.63, "volume": 13904.0}, {"date": "2022-03-04", "close": 9.63, "volume": 3112.0}, {"date": "2022-03-07", "close": 9.63, "volume": null}, {"date": "2022-03-08", "close": 9.62, "volume": 50052.0}, {"date": "2022-03-09", "close": 9.64, "volume": 150824.0}, {"date": "2022-03-10", "close": 9.64, "volume": 697874.0}, {"date": "2022-03-11", "close": 9.64, "volume": null}, {"date": "2022-03-14", "close": 9.64, "volume": null}, {"date": "2022-03-15", "close": 9.62, "volume": 23798.0}, {"date": "2022-03-16", "close": 9.62, "volume": null}, {"date": "2022-03-17", "close": 9.64, "volume": 208222.0}, {"date": "2022-03-18", "close": 9.67, "volume": 116141.0}, {"date": "2022-03-21", "close": 9.67, "volume": 1807.0}, {"date": "2022-03-22", "close": 9.65, "volume": 3204.0}, {"date": "2022-03-23", "close": 9.65, "volume": null}, {"date": "2022-03-24", "close": 9.65, "volume": 57886.0}, {"date": "2022-03-25", "close": 9.67, "volume": 896.0}, {"date": "2022-03-28", "close": 9.66, "volume": 965.0}, {"date": "2022-03-29", "close": 9.66, "volume": null}, {"date": "2022-03-30", "close": 9.66, "volume": 2694.0}, {"date": "2022-03-31", "close": 9.7, "volume": 1547.0}, {"date": "2022-04-01", "close": 9.7, "volume": null}, {"date": "2022-04-04", "close": 9.7, "volume": null}, {"date": "2022-04-05", "close": 9.68, "volume": 1847.0}, {"date": "2022-04-06", "close": 9.675, "volume": 1917.0}, {"date": "2022-04-07", "close": 9.675, "volume": null}, {"date": "2022-04-08", "close": 9.675, "volume": null}, {"date": "2022-04-11", "close": 9.65, "volume": 207.0}, {"date": "2022-04-12", "close": 9.66, "volume": 849.0}, {"date": "2022-04-13", "close": 9.68, "volume": 16195.0}, {"date": "2022-04-14", "close": 9.69, "volume": 6406.0}, {"date": "2022-04-18", "close": 9.66, "volume": 108.0}, {"date": "2022-04-19", "close": 9.67, "volume": 889.0}, {"date": "2022-04-20", "close": 9.69, "volume": 2290.0}, {"date": "2022-04-21", "close": 9.71, "volume": 424.0}, {"date": "2022-04-22", "close": 9.71, "volume": null}, {"date": "2022-04-25", "close": 9.72, "volume": 392.0}, {"date": "2022-04-26", "close": 9.71, "volume": 2491.0}, {"date": "2022-04-27", "close": 9.7, "volume": 23084.0}, {"date": "2022-04-28", "close": 9.7, "volume": 304671.0}, {"date": "2022-04-29", "close": 9.7, "volume": null}, {"date": "2022-05-02", "close": 9.71, "volume": 8026.0}, {"date": "2022-05-03", "close": 9.7, "volume": 200.0}, {"date": "2022-05-04", "close": 9.71, "volume": 209.0}, {"date": "2022-05-05", "close": 9.72, "volume": 1589.0}, {"date": "2022-05-06", "close": 9.72, "volume": 400.0}, {"date": "2022-05-09", "close": 9.72, "volume": null}, {"date": "2022-05-10", "close": 9.63, "volume": 10951.0}, {"date": "2022-05-11", "close": 9.64, "volume": 8167.0}, {"date": "2022-05-12", "close": 9.64, "volume": null}, {"date": "2022-05-13", "close": 9.64, "volume": null}, {"date": "2022-05-16", "close": 9.67, "volume": 200005.0}, {"date": "2022-05-17", "close": 9.67, "volume": null}, {"date": "2022-05-18", "close": 9.67, "volume": null}, {"date": "2022-05-19", "close": 9.67, "volume": null}, {"date": "2022-05-20", "close": 9.67, "volume": null}, {"date": "2022-05-23", "close": 9.67, "volume": null}, {"date": "2022-05-24", "close": 9.67, "volume": null}, {"date": "2022-05-25", "close": 9.67, "volume": null}, {"date": "2022-05-26", "close": 9.67, "volume": null}, {"date": "2022-05-27", "close": 9.66, "volume": 188702.0}, {"date": "2022-05-31", "close": 9.62, "volume": 3650.0}, {"date": "2022-06-01", "close": 9.62, "volume": null}, {"date": "2022-06-02", "close": 9.66, "volume": 260.0}, {"date": "2022-06-03", "close": 9.64, "volume": 115.0}, {"date": "2022-06-06", "close": 9.65, "volume": 8284.0}, {"date": "2022-06-07", "close": 9.65, "volume": null}, {"date": "2022-06-08", "close": 9.65, "volume": null}, {"date": "2022-06-09", "close": 9.65, "volume": null}, {"date": "2022-06-10", "close": 9.65, "volume": null}, {"date": "2022-06-13", "close": 9.65, "volume": null}, {"date": "2022-06-14", "close": 9.62, "volume": 3367.0}, {"date": "2022-06-15", "close": 9.69, "volume": 50607.0}, {"date": "2022-06-16", "close": 9.69, "volume": null}, {"date": "2022-06-17", "close": 9.69, "volume": 19484.0}, {"date": "2022-06-21", "close": 9.68, "volume": 686.0}, {"date": "2022-06-22", "close": 9.69, "volume": 21606.0}, {"date": "2022-06-23", "close": 9.69, "volume": null}, {"date": "2022-06-24", "close": 9.65, "volume": 468.0}, {"date": "2022-06-27", "close": 9.65, "volume": 301752.0}, {"date": "2022-06-28", "close": 9.65, "volume": null}, {"date": "2022-06-29", "close": 9.63, "volume": 750023.0}, {"date": "2022-06-30", "close": 9.61, "volume": 3459187.0}, {"date": "2022-07-01", "close": 9.65, "volume": 216.0}, {"date": "2022-07-05", "close": 9.65, "volume": 289546.0}, {"date": "2022-07-06", "close": 9.65, "volume": 400.0}, {"date": "2022-07-07", "close": 9.65, "volume": 51018.0}, {"date": "2022-07-08", "close": 9.64, "volume": 1751.0}, {"date": "2022-07-11", "close": 9.65, "volume": 200.0}, {"date": "2022-07-12", "close": 9.65, "volume": 2677.0}, {"date": "2022-07-13", "close": 9.64, "volume": 2701.0}, {"date": "2022-07-14", "close": 9.64, "volume": 7946.0}, {"date": "2022-07-15", "close": 9.635, "volume": 4393.0}, {"date": "2022-07-18", "close": 9.64, "volume": 23108.0}, {"date": "2022-07-19", "close": 9.66, "volume": 10201.0}, {"date": "2022-07-20", "close": 9.65, "volume": 10409.0}, {"date": "2022-07-21", "close": 9.65, "volume": null}, {"date": "2022-07-22", "close": 9.65, "volume": 8323.0}, {"date": "2022-07-25", "close": 9.654, "volume": 6714.0}, {"date": "2022-07-26", "close": 9.655, "volume": 6800.0}, {"date": "2022-07-27", "close": 9.66, "volume": 200.0}, {"date": "2022-07-28", "close": 9.67, "volume": 212.0}, {"date": "2022-07-29", "close": 9.66, "volume": 3009.0}, {"date": "2022-08-01", "close": 9.665, "volume": 2919.0}, {"date": "2022-08-02", "close": 9.67, "volume": 1839.0}, {"date": "2022-08-03", "close": 9.67, "volume": 7767.0}, {"date": "2022-08-04", "close": 9.69, "volume": 200.0}, {"date": "2022-08-05", "close": 9.68, "volume": 200.0}, {"date": "2022-08-08", "close": 9.67, "volume": 1400.0}, {"date": "2022-08-09", "close": 9.67, "volume": null}, {"date": "2022-08-10", "close": 9.67, "volume": 5314.0}, {"date": "2022-08-11", "close": 9.67, "volume": 995.0}, {"date": "2022-08-12", "close": 9.67, "volume": 1402.0}, {"date": "2022-08-15", "close": 9.67, "volume": null}, {"date": "2022-08-16", "close": 9.67, "volume": null}, {"date": "2022-08-17", "close": 9.68, "volume": 600001.0}, {"date": "2022-08-18", "close": 9.68, "volume": null}, {"date": "2022-08-19", "close": 9.69, "volume": 980.0}, {"date": "2022-08-22", "close": 9.69, "volume": null}, {"date": "2022-08-23", "close": 9.68, "volume": 500306.0}, {"date": "2022-08-24", "close": 9.69, "volume": 11177.0}, {"date": "2022-08-25", "close": 9.66, "volume": 473.0}, {"date": "2022-08-26", "close": 9.69, "volume": 2213.0}, {"date": "2022-08-29", "close": 9.69, "volume": null}, {"date": "2022-08-30", "close": 9.69, "volume": 173.0}, {"date": "2022-08-31", "close": 9.69, "volume": null}, {"date": "2022-09-01", "close": 9.69, "volume": 202.0}, {"date": "2022-09-02", "close": 9.66, "volume": 10805.0}, {"date": "2022-09-06", "close": 9.66, "volume": 654.0}, {"date": "2022-09-07", "close": 9.7, "volume": 130201.0}, {"date": "2022-09-08", "close": 9.71, "volume": 16297.0}, {"date": "2022-09-09", "close": 9.7, "volume": 18201.0}, {"date": "2022-09-12", "close": 9.6789, "volume": 1998.0}, {"date": "2022-09-13", "close": 9.7, "volume": 6255.0}, {"date": "2022-09-14", "close": 9.7, "volume": 5902.0}, {"date": "2022-09-15", "close": 9.7, "volume": null}, {"date": "2022-09-16", "close": 9.695, "volume": 3200.0}, {"date": "2022-09-19", "close": 9.72, "volume": 4500.0}, {"date": "2022-09-20", "close": 9.72, "volume": 15712.0}, {"date": "2022-09-21", "close": 9.72, "volume": 13300.0}, {"date": "2022-09-22", "close": 9.71, "volume": 6148.0}, {"date": "2022-09-23", "close": 9.66, "volume": 39846.0}, {"date": "2022-09-26", "close": 9.66, "volume": 72834.0}, {"date": "2022-09-27", "close": 9.66, "volume": null}, {"date": "2022-09-28", "close": 9.66, "volume": null}, {"date": "2022-09-29", "close": 9.66, "volume": null}, {"date": "2022-09-30", "close": 9.7, "volume": 127166.0}, {"date": "2022-10-03", "close": 9.69, "volume": 23132.0}, {"date": "2022-10-04", "close": 9.7399, "volume": 53124.0}, {"date": "2022-10-05", "close": 9.7399, "volume": null}, {"date": "2022-10-06", "close": 9.7399, "volume": null}, {"date": "2022-10-07", "close": 9.72, "volume": 100.0}, {"date": "2022-10-10", "close": 9.72, "volume": null}, {"date": "2022-10-11", "close": 9.725, "volume": 86900.0}, {"date": "2022-10-12", "close": 9.725, "volume": null}, {"date": "2022-10-13", "close": 9.74, "volume": 150658.0}, {"date": "2022-10-14", "close": 9.7234, "volume": 2105.0}, {"date": "2022-10-17", "close": 9.75, "volume": 910.0}, {"date": "2022-10-18", "close": 9.75, "volume": null}, {"date": "2022-10-19", "close": 9.7, "volume": 15856.0}, {"date": "2022-10-20", "close": 9.7, "volume": null}, {"date": "2022-10-21", "close": 9.7, "volume": null}, {"date": "2022-10-24", "close": 9.8, "volume": 5401.0}, {"date": "2022-10-25", "close": 9.75, "volume": 398.0}, {"date": "2022-10-26", "close": 9.79, "volume": 1204.0}, {"date": "2022-10-27", "close": 9.79, "volume": null}, {"date": "2022-10-28", "close": 9.75, "volume": 23843.0}, {"date": "2022-10-31", "close": 9.73, "volume": 83948.0}, {"date": "2022-11-01", "close": 9.77, "volume": 124499.0}, {"date": "2022-11-02", "close": 9.79, "volume": 19423.0}, {"date": "2022-11-03", "close": 9.81, "volume": 54070.0}, {"date": "2022-11-04", "close": 9.81, "volume": null}, {"date": "2022-11-07", "close": 9.82, "volume": 123005.0}, {"date": "2022-11-08", "close": 9.82, "volume": null}, {"date": "2022-11-09", "close": 9.81, "volume": 511690.0}, {"date": "2022-11-10", "close": 9.81, "volume": null}, {"date": "2022-11-11", "close": 9.81, "volume": null}, {"date": "2022-11-14", "close": 9.7701, "volume": 23255.0}, {"date": "2022-11-15", "close": 9.79, "volume": 296318.0}, {"date": "2022-11-16", "close": 9.795, "volume": 902533.0}, {"date": "2022-11-17", "close": 9.8, "volume": 57944.0}, {"date": "2022-11-18", "close": 9.83, "volume": 621.0}, {"date": "2022-11-21", "close": 9.81, "volume": 114.0}, {"date": "2022-11-22", "close": 9.81, "volume": 1900.0}, {"date": "2022-11-23", "close": 9.81, "volume": 1305.0}, {"date": "2022-11-25", "close": 9.83, "volume": 5877.0}, {"date": "2022-11-28", "close": 9.83, "volume": 347.0}, {"date": "2022-11-29", "close": 9.84, "volume": 7078.0}, {"date": "2022-11-30", "close": 9.88, "volume": 302.0}, {"date": "2022-12-01", "close": 9.86, "volume": 106.0}, {"date": "2022-12-02", "close": 9.92, "volume": 456.0}, {"date": "2022-12-05", "close": 9.84, "volume": 24863.0}, {"date": "2022-12-06", "close": 9.83, "volume": 11257.0}, {"date": "2022-12-07", "close": 9.85, "volume": 31472.0}, {"date": "2022-12-08", "close": 9.87, "volume": 1827.0}, {"date": "2022-12-09", "close": 9.85, "volume": 3259.0}, {"date": "2022-12-12", "close": 9.89, "volume": 133.0}, {"date": "2022-12-13", "close": 9.84, "volume": 1546.0}, {"date": "2022-12-14", "close": 9.88, "volume": 10654.0}, {"date": "2022-12-15", "close": 9.88, "volume": 380.0}, {"date": "2022-12-16", "close": 9.92, "volume": 416.0}, {"date": "2022-12-19", "close": 9.84, "volume": 11202.0}, {"date": "2022-12-20", "close": 9.84, "volume": 2508.0}, {"date": "2022-12-21", "close": 9.86, "volume": 805.0}, {"date": "2022-12-22", "close": 9.85, "volume": 103.0}, {"date": "2022-12-23", "close": 9.88, "volume": 8832.0}, {"date": "2022-12-27", "close": 9.905, "volume": 105.0}, {"date": "2022-12-28", "close": 9.88, "volume": 5599.0}, {"date": "2022-12-29", "close": 9.88, "volume": 61169.0}, {"date": "2022-12-30", "close": 9.87, "volume": 6900.0}, {"date": "2023-01-03", "close": 9.92, "volume": 57988.0}, {"date": "2023-01-04", "close": 9.9336, "volume": 15278.0}, {"date": "2023-01-05", "close": 9.93, "volume": 1500555.0}, {"date": "2023-01-06", "close": 9.94, "volume": 449741.0}, {"date": "2023-01-09", "close": 9.96, "volume": 37319.0}, {"date": "2023-01-10", "close": 9.97, "volume": 1252209.0}, {"date": "2023-01-11", "close": 9.97, "volume": 11554.0}, {"date": "2023-01-12", "close": 9.955, "volume": 8856.0}, {"date": "2023-01-13", "close": 9.94, "volume": 12451.0}, {"date": "2023-01-17", "close": 9.97, "volume": 2368.0}, {"date": "2023-01-18", "close": 9.97, "volume": 229581.0}, {"date": "2023-01-19", "close": 9.98, "volume": 12056.0}, {"date": "2023-01-20", "close": 9.98, "volume": 4558.0}, {"date": "2023-01-23", "close": 9.98, "volume": 2075.0}, {"date": "2023-01-24", "close": 9.98, "volume": 7176.0}, {"date": "2023-01-25", "close": 9.98, "volume": 12828.0}, {"date": "2023-01-26", "close": 9.98, "volume": 2298.0}, {"date": "2023-01-27", "close": 9.98, "volume": 14863.0}, {"date": "2023-01-30", "close": 9.99, "volume": 40540.0}, {"date": "2023-01-31", "close": 10.005, "volume": 18593.0}, {"date": "2023-02-01", "close": 10.0, "volume": 4130.0}, {"date": "2023-02-02", "close": 10.01, "volume": 32158.0}, {"date": "2023-02-03", "close": 10.0, "volume": 33380.0}, {"date": "2023-02-06", "close": 10.01, "volume": 31924.0}, {"date": "2023-02-07", "close": 10.03, "volume": 2268.0}, {"date": "2023-02-08", "close": 10.0353, "volume": 1885.0}, {"date": "2023-02-09", "close": 10.03, "volume": 24325.0}, {"date": "2023-02-10", "close": 10.03, "volume": 1445.0}, {"date": "2023-02-13", "close": 10.03, "volume": 207975.0}, {"date": "2023-02-14", "close": 10.03, "volume": 101687.0}, {"date": "2023-02-15", "close": 10.03, "volume": 3504.0}, {"date": "2023-02-16", "close": 10.03, "volume": 16624.0}, {"date": "2023-02-17", "close": 10.03, "volume": null}, {"date": "2023-02-21", "close": 10.03, "volume": null}, {"date": "2023-02-22", "close": 10.03, "volume": 944.0}, {"date": "2023-02-23", "close": 10.04, "volume": 500.0}, {"date": "2023-02-24", "close": 10.05, "volume": 1775.0}, {"date": "2023-02-27", "close": 10.06, "volume": 1200.0}, {"date": "2023-02-28", "close": 10.03, "volume": 1994.0}, {"date": "2023-03-01", "close": 10.05, "volume": 9869.0}, {"date": "2023-03-02", "close": 10.06, "volume": 1152.0}, {"date": "2023-03-03", "close": 10.06, "volume": 60841.0}, {"date": "2023-03-06", "close": 10.09, "volume": 2257.0}, {"date": "2023-03-07", "close": 10.0927, "volume": 8867.0}, {"date": "2023-03-08", "close": 10.09, "volume": 1461.0}, {"date": "2023-03-09", "close": 10.1, "volume": 65077.0}, {"date": "2023-03-10", "close": 10.14, "volume": 31283.0}, {"date": "2023-03-13", "close": 10.15, "volume": 19160.0}, {"date": "2023-03-14", "close": 10.12, "volume": 159.0}, {"date": "2023-03-15", "close": 10.095, "volume": 5184.0}, {"date": "2023-03-16", "close": 10.09, "volume": 102229.0}, {"date": "2023-03-17", "close": 10.1, "volume": 27057.0}, {"date": "2023-03-20", "close": 10.1, "volume": null}, {"date": "2023-03-21", "close": 10.1, "volume": null}, {"date": "2023-03-22", "close": 10.09, "volume": 1071.0}, {"date": "2023-03-23", "close": 10.1, "volume": 859.0}, {"date": "2023-03-24", "close": 10.1, "volume": 3984.0}, {"date": "2023-03-27", "close": 10.1, "volume": 210.0}, {"date": "2023-03-28", "close": 10.1, "volume": 3773.0}, {"date": "2023-03-29", "close": 10.105, "volume": 68623.0}, {"date": "2023-03-30", "close": 10.105, "volume": null}, {"date": "2023-03-31", "close": 10.1, "volume": 1335.0}, {"date": "2023-04-03", "close": 10.1, "volume": 11935.0}, {"date": "2023-04-04", "close": 10.11, "volume": 1561.0}, {"date": "2023-04-05", "close": 10.11, "volume": 10044.0}, {"date": "2023-04-06", "close": 10.12, "volume": 103814.0}, {"date": "2023-04-10", "close": 10.12, "volume": 803.0}, {"date": "2023-04-11", "close": 10.12, "volume": 22825.0}, {"date": "2023-04-12", "close": 10.1227, "volume": 700.0}, {"date": "2023-04-13", "close": 10.1227, "volume": null}, {"date": "2023-04-14", "close": 10.265, "volume": 5031.0}, {"date": "2023-04-17", "close": 10.15, "volume": 421.0}, {"date": "2023-04-18", "close": 10.135, "volume": 3352.0}, {"date": "2023-04-19", "close": 10.14, "volume": 710.0}, {"date": "2023-04-20", "close": 10.14, "volume": 16673.0}, {"date": "2023-04-21", "close": 10.1, "volume": 2825.0}, {"date": "2023-04-24", "close": 10.11, "volume": 7640.0}, {"date": "2023-04-25", "close": 10.1101, "volume": 23227.0}, {"date": "2023-04-26", "close": 10.13, "volume": 38872.0}, {"date": "2023-04-27", "close": 10.13, "volume": null}, {"date": "2023-04-28", "close": 10.13, "volume": null}, {"date": "2023-05-01", "close": 10.15, "volume": 2011971.0}, {"date": "2023-05-02", "close": 10.23, "volume": 418.0}, {"date": "2023-05-03", "close": 10.15, "volume": 6346.0}, {"date": "2023-05-04", "close": 10.15, "volume": null}, {"date": "2023-05-05", "close": 10.15, "volume": null}, {"date": "2023-05-08", "close": 10.16, "volume": 1338.0}, {"date": "2023-05-09", "close": 10.172, "volume": 4577.0}, {"date": "2023-05-10", "close": 10.1604, "volume": 3731.0}, {"date": "2023-05-11", "close": 10.16, "volume": 803.0}, {"date": "2023-05-12", "close": 10.16, "volume": 6922.0}, {"date": "2023-05-15", "close": 10.1601, "volume": 14344.0}, {"date": "2023-05-16", "close": 10.2, "volume": 3792.0}, {"date": "2023-05-17", "close": 10.1684, "volume": 19348.0}, {"date": "2023-05-18", "close": 10.16, "volume": 17513.0}, {"date": "2023-05-19", "close": 10.16, "volume": 2014.0}, {"date": "2023-05-22", "close": 10.165, "volume": 159105.0}, {"date": "2023-05-23", "close": 10.165, "volume": null}, {"date": "2023-05-24", "close": 10.18, "volume": 929.0}, {"date": "2023-05-25", "close": 10.18, "volume": 257.0}, {"date": "2023-05-26", "close": 10.18, "volume": 29300.0}, {"date": "2023-05-30", "close": 10.19, "volume": 8168.0}, {"date": "2023-05-31", "close": 10.2, "volume": 9647.0}, {"date": "2023-06-01", "close": 10.2, "volume": null}, {"date": "2023-06-02", "close": 10.22, "volume": 311.0}, {"date": "2023-06-05", "close": 10.23, "volume": 7716.0}, {"date": "2023-06-06", "close": 10.22, "volume": 1301.0}, {"date": "2023-06-07", "close": 10.22, "volume": null}, {"date": "2023-06-08", "close": 10.22, "volume": 6317.0}, {"date": "2023-06-09", "close": 10.23, "volume": 106.0}, {"date": "2023-06-12", "close": 10.232, "volume": 319.0}, {"date": "2023-06-13", "close": 10.25, "volume": 131.0}, {"date": "2023-06-14", "close": 10.2386, "volume": 5969.0}, {"date": "2023-06-15", "close": 10.25, "volume": 5695.0}, {"date": "2023-06-16", "close": 10.24, "volume": 902.0}, {"date": "2023-06-20", "close": 10.24, "volume": null}, {"date": "2023-06-21", "close": 10.245, "volume": 76737.0}, {"date": "2023-06-22", "close": 10.25, "volume": 31097.0}, {"date": "2023-06-23", "close": 10.2499, "volume": 4400.0}, {"date": "2023-06-26", "close": 10.26, "volume": 106.0}, {"date": "2023-06-27", "close": 10.25, "volume": 1979.0}, {"date": "2023-06-28", "close": 10.2689, "volume": 2608.0}, {"date": "2023-06-29", "close": 10.26, "volume": 829.0}, {"date": "2023-06-30", "close": 10.26, "volume": 20316.0}, {"date": "2023-07-03", "close": 10.26, "volume": 15032.0}, {"date": "2023-07-05", "close": 10.26, "volume": null}, {"date": "2023-07-06", "close": 10.26, "volume": null}, {"date": "2023-07-07", "close": 10.27, "volume": 2630295.0}, {"date": "2023-07-10", "close": 10.27, "volume": 163387.0}, {"date": "2023-07-11", "close": 10.27, "volume": null}, {"date": "2023-07-12", "close": 10.275, "volume": 37195.0}, {"date": "2023-07-13", "close": 10.27, "volume": 1905.0}, {"date": "2023-07-14", "close": 10.28, "volume": 78710.0}, {"date": "2023-07-17", "close": 10.2832, "volume": 180548.0}, {"date": "2023-07-18", "close": 10.285, "volume": 364.0}, {"date": "2023-07-19", "close": 10.28, "volume": 852576.0}, {"date": "2023-07-20", "close": 10.28, "volume": 100882.0}, {"date": "2023-07-21", "close": 10.29, "volume": 26386.0}, {"date": "2023-07-24", "close": 10.29, "volume": 18559.0}, {"date": "2023-07-25", "close": 10.28, "volume": 605764.0}, {"date": "2023-07-26", "close": 10.28, "volume": 5502.0}, {"date": "2023-07-27", "close": 10.29, "volume": 1114442.0}, {"date": "2023-07-28", "close": 10.28, "volume": 100953.0}, {"date": "2023-07-31", "close": 10.29, "volume": 182640.0}, {"date": "2023-08-01", "close": 10.28, "volume": 52972.0}, {"date": "2023-08-02", "close": 10.295, "volume": 111526.0}, {"date": "2023-08-03", "close": 10.305, "volume": 10951.0}, {"date": "2023-08-04", "close": 10.29, "volume": 5692.0}, {"date": "2023-08-07", "close": 10.31, "volume": 32956.0}, {"date": "2023-08-08", "close": 10.3, "volume": 29471.0}, {"date": "2023-08-09", "close": 10.31, "volume": 15334.0}, {"date": "2023-08-10", "close": 10.32, "volume": 121921.0}, {"date": "2023-08-11", "close": 10.315, "volume": 2119.0}, {"date": "2023-08-14", "close": 10.31, "volume": 12786.0}, {"date": "2023-08-15", "close": 10.31, "volume": 2991.0}, {"date": "2023-08-16", "close": 10.32, "volume": 30809.0}, {"date": "2023-08-17", "close": 10.32, "volume": 10833.0}, {"date": "2023-08-18", "close": 10.32, "volume": null}, {"date": "2023-08-21", "close": 10.325, "volume": 971.0}, {"date": "2023-08-22", "close": 10.325, "volume": null}, {"date": "2023-08-23", "close": 10.33, "volume": 275091.0}, {"date": "2023-08-24", "close": 10.34, "volume": 751426.0}, {"date": "2023-08-25", "close": 10.33, "volume": 203486.0}, {"date": "2023-08-28", "close": 10.33, "volume": null}, {"date": "2023-08-29", "close": 10.34, "volume": 5288.0}, {"date": "2023-08-30", "close": 10.34, "volume": 2152.0}, {"date": "2023-08-31", "close": 10.32, "volume": 15104.0}, {"date": "2023-09-01", "close": 10.33, "volume": 25065.0}, {"date": "2023-09-05", "close": 10.33, "volume": null}, {"date": "2023-09-06", "close": 10.35, "volume": 104441.0}, {"date": "2023-09-07", "close": 10.35, "volume": 175219.0}, {"date": "2023-09-08", "close": 10.37, "volume": 664617.0}, {"date": "2023-09-11", "close": 10.36, "volume": 70044.0}, {"date": "2023-09-12", "close": 10.36, "volume": 1625552.0}, {"date": "2023-09-13", "close": 10.37, "volume": 244693.0}, {"date": "2023-09-14", "close": 10.365, "volume": 192696.0}, {"date": "2023-09-15", "close": 10.36, "volume": 25775.0}, {"date": "2023-09-18", "close": 10.3622, "volume": 142047.0}, {"date": "2023-09-19", "close": 10.365, "volume": 142260.0}, {"date": "2023-09-20", "close": 10.39, "volume": 9214423.0}, {"date": "2023-09-21", "close": 10.39, "volume": 24194900.0}, {"date": "2023-09-22", "close": 10.38, "volume": 1921901.0}, {"date": "2023-09-25", "close": 10.38, "volume": 3645852.0}, {"date": "2023-09-26", "close": 10.39, "volume": 1795090.0}, {"date": "2023-09-27", "close": 10.4, "volume": 378186.0}, {"date": "2023-09-28", "close": 10.39, "volume": 599974.0}, {"date": "2023-09-29", "close": 10.33, "volume": 4032056.0}, {"date": "2023-10-02", "close": 10.34, "volume": 6386214.0}, {"date": "2023-10-03", "close": 10.33, "volume": 1617867.0}, {"date": "2023-10-04", "close": 10.34, "volume": 1030876.0}, {"date": "2023-10-05", "close": 10.34, "volume": 2891082.0}, {"date": "2023-10-06", "close": 10.34, "volume": 125715.0}, {"date": "2023-10-09", "close": 10.35, "volume": 160217.0}, {"date": "2023-10-10", "close": 10.36, "volume": 1465928.0}, {"date": "2023-10-11", "close": 10.355, "volume": 9942.0}, {"date": "2023-10-12", "close": 10.35, "volume": 82128.0}, {"date": "2023-10-13", "close": 10.35, "volume": 118232.0}, {"date": "2023-10-16", "close": 10.355, "volume": 15583.0}, {"date": "2023-10-17", "close": 10.36, "volume": 606509.0}, {"date": "2023-10-18", "close": 10.355, "volume": 2936.0}, {"date": "2023-10-19", "close": 10.36, "volume": 1782.0}, {"date": "2023-10-20", "close": 10.365, "volume": 825638.0}, {"date": "2023-10-23", "close": 10.365, "volume": 256.0}, {"date": "2023-10-24", "close": 10.365, "volume": null}, {"date": "2023-10-25", "close": 10.37, "volume": 614.0}, {"date": "2023-10-26", "close": 10.37, "volume": 39404.0}, {"date": "2023-10-27", "close": 10.365, "volume": 852.0}, {"date": "2023-10-30", "close": 10.38, "volume": 59247.0}, {"date": "2023-10-31", "close": 10.38, "volume": 43085.0}, {"date": "2023-11-01", "close": 10.37, "volume": 1528.0}, {"date": "2023-11-02", "close": 10.37, "volume": 37703.0}, {"date": "2023-11-03", "close": 10.38, "volume": 25761.0}, {"date": "2023-11-06", "close": 10.38, "volume": 18526.0}, {"date": "2023-11-07", "close": 10.39, "volume": 51497.0}, {"date": "2023-11-08", "close": 10.39, "volume": null}, {"date": "2023-11-09", "close": 10.41, "volume": 271.0}, {"date": "2023-11-10", "close": 10.41, "volume": null}, {"date": "2023-11-13", "close": 10.48, "volume": 8678.0}, {"date": "2023-11-14", "close": 10.4, "volume": 17378.0}, {"date": "2023-11-15", "close": 10.4, "volume": 16913.0}, {"date": "2023-11-16", "close": 10.4, "volume": 100467.0}, {"date": "2023-11-17", "close": 10.4, "volume": 6055.0}, {"date": "2023-11-20", "close": 10.4, "volume": 4225.0}, {"date": "2023-11-21", "close": 10.41, "volume": 2424.0}, {"date": "2023-11-22", "close": 10.42, "volume": 104.0}, {"date": "2023-11-24", "close": 10.42, "volume": 105.0}, {"date": "2023-11-27", "close": 10.42, "volume": null}, {"date": "2023-11-28", "close": 10.42, "volume": 102.0}, {"date": "2023-11-29", "close": 10.41, "volume": 201149.0}, {"date": "2023-11-30", "close": 10.441, "volume": 12076.0}, {"date": "2023-12-01", "close": 10.45, "volume": 6373.0}, {"date": "2023-12-04", "close": 10.4479, "volume": 12173.0}, {"date": "2023-12-05", "close": 10.4541, "volume": 6760.0}, {"date": "2023-12-06", "close": 10.45, "volume": 1027.0}, {"date": "2023-12-07", "close": 10.46, "volume": 17112.0}, {"date": "2023-12-08", "close": 10.46, "volume": 177423.0}, {"date": "2023-12-11", "close": 10.46, "volume": 520077.0}, {"date": "2023-12-12", "close": 10.46, "volume": 15329.0}, {"date": "2023-12-13", "close": 10.45, "volume": 96090.0}, {"date": "2023-12-14", "close": 10.44, "volume": 340.0}, {"date": "2023-12-15", "close": 10.44, "volume": 1475.0}, {"date": "2023-12-18", "close": 10.47, "volume": 116532.0}, {"date": "2023-12-19", "close": 10.46, "volume": 19255.0}, {"date": "2023-12-20", "close": 10.43, "volume": 727.0}, {"date": "2023-12-21", "close": 10.43, "volume": 28595.0}, {"date": "2023-12-22", "close": 10.42, "volume": 268470.0}, {"date": "2023-12-26", "close": 10.43, "volume": 213614.0}, {"date": "2023-12-27", "close": 10.44, "volume": 1352.0}, {"date": "2023-12-28", "close": 10.43, "volume": 37360.0}, {"date": "2023-12-29", "close": 10.45, "volume": 29683.0}, {"date": "2024-01-02", "close": 10.45, "volume": 36913.0}, {"date": "2024-01-03", "close": 10.45, "volume": null}, {"date": "2024-01-04", "close": 10.43, "volume": 533.0}, {"date": "2024-01-05", "close": 10.48, "volume": 20673.0}, {"date": "2024-01-08", "close": 10.48, "volume": null}, {"date": "2024-01-09", "close": 11.32, "volume": 2451.0}, {"date": "2024-01-10", "close": 10.52, "volume": 1002792.0}, {"date": "2024-01-11", "close": 10.41, "volume": 27351.0}, {"date": "2024-01-12", "close": 10.3442, "volume": 8305.0}, {"date": "2024-01-16", "close": 10.32, "volume": 421091.0}, {"date": "2024-01-17", "close": 10.35, "volume": 1323.0}, {"date": "2024-01-18", "close": 10.35, "volume": null}, {"date": "2024-01-19", "close": 10.35, "volume": null}, {"date": "2024-01-22", "close": 10.35, "volume": 82735.0}, {"date": "2024-01-23", "close": 10.35, "volume": 14313.0}, {"date": "2024-01-24", "close": 10.35, "volume": 10138.0}, {"date": "2024-01-25", "close": 10.35, "volume": 12813.0}, {"date": "2024-01-26", "close": 10.35, "volume": 13406.0}, {"date": "2024-01-29", "close": 10.35, "volume": 77908.0}, {"date": "2024-01-30", "close": 10.3401, "volume": 1106.0}, {"date": "2024-01-31", "close": 10.34, "volume": 191.0}, {"date": "2024-02-01", "close": 10.37, "volume": 149.0}, {"date": "2024-02-02", "close": 10.37, "volume": 125.0}, {"date": "2024-02-05", "close": 10.37, "volume": 2637.0}, {"date": "2024-02-06", "close": 10.38, "volume": 144.0}, {"date": "2024-02-07", "close": 10.38, "volume": 5290.0}, {"date": "2024-02-08", "close": 10.4, "volume": 116.0}, {"date": "2024-02-09", "close": 10.4, "volume": 9113.0}, {"date": "2024-02-12", "close": 10.4, "volume": null}, {"date": "2024-02-13", "close": 10.4, "volume": null}, {"date": "2024-02-14", "close": 10.4, "volume": null}, {"date": "2024-02-15", "close": 10.39, "volume": 2102.0}, {"date": "2024-02-16", "close": 10.39, "volume": null}, {"date": "2024-02-20", "close": 10.39, "volume": null}, {"date": "2024-02-21", "close": 10.3799, "volume": 347310.0}, {"date": "2024-02-22", "close": 10.37, "volume": 24016.0}, {"date": "2024-02-23", "close": 10.37, "volume": null}, {"date": "2024-02-26", "close": 10.39, "volume": 57550.0}, {"date": "2024-02-27", "close": 10.4, "volume": 26819.0}, {"date": "2024-02-28", "close": 10.38, "volume": 40406.0}, {"date": "2024-02-29", "close": 10.38, "volume": null}, {"date": "2024-03-01", "close": 10.38, "volume": null}, {"date": "2024-03-04", "close": 10.395, "volume": 1975.0}, {"date": "2024-03-05", "close": 10.395, "volume": null}, {"date": "2024-03-06", "close": 10.395, "volume": null}, {"date": "2024-03-07", "close": 10.4, "volume": 29785.0}, {"date": "2024-03-08", "close": 10.41, "volume": 3228.0}, {"date": "2024-03-11", "close": 10.41, "volume": null}, {"date": "2024-03-12", "close": 10.4, "volume": 2097.0}, {"date": "2024-03-13", "close": 10.4, "volume": 4868.0}, {"date": "2024-03-14", "close": 10.44, "volume": 191.0}, {"date": "2024-03-15", "close": 10.41, "volume": 8473.0}, {"date": "2024-03-18", "close": 10.4, "volume": 585.0}, {"date": "2024-03-19", "close": 10.42, "volume": 21804.0}, {"date": "2024-03-20", "close": 10.4, "volume": 422.0}, {"date": "2024-03-21", "close": 10.42, "volume": 79390.0}, {"date": "2024-03-22", "close": 10.42, "volume": null}, {"date": "2024-03-25", "close": 10.411, "volume": 536.0}, {"date": "2024-03-26", "close": 10.411, "volume": null}, {"date": "2024-03-27", "close": 10.43, "volume": 21575.0}, {"date": "2024-03-28", "close": 10.43, "volume": null}, {"date": "2024-04-01", "close": 10.43, "volume": null}, {"date": "2024-04-02", "close": 10.43, "volume": null}, {"date": "2024-04-03", "close": 10.43, "volume": null}, {"date": "2024-04-04", "close": 10.44, "volume": 52658.0}, {"date": "2024-04-05", "close": 10.44, "volume": 10540.0}, {"date": "2024-04-08", "close": 10.44, "volume": null}, {"date": "2024-04-09", "close": 10.44, "volume": 25085.0}, {"date": "2024-04-10", "close": 10.46, "volume": 13055.0}, {"date": "2024-04-11", "close": 10.45, "volume": 11484.0}, {"date": "2024-04-12", "close": 10.45, "volume": 120.0}, {"date": "2024-04-15", "close": 10.46, "volume": 1603.0}, {"date": "2024-04-16", "close": 10.46, "volume": null}, {"date": "2024-04-17", "close": 10.49, "volume": 97393.0}, {"date": "2024-04-18", "close": 10.48, "volume": 3129.0}, {"date": "2024-04-19", "close": 10.48, "volume": null}, {"date": "2024-04-22", "close": 10.5, "volume": 3364.0}, {"date": "2024-04-23", "close": 10.49, "volume": 524.0}, {"date": "2024-04-24", "close": 10.49, "volume": null}, {"date": "2024-04-25", "close": 10.49, "volume": null}, {"date": "2024-04-26", "close": 10.49, "volume": null}, {"date": "2024-04-29", "close": 10.5, "volume": 8261.0}, {"date": "2024-04-30", "close": 10.49, "volume": 2887.0}, {"date": "2024-05-01", "close": 10.5, "volume": 15169.0}, {"date": "2024-05-02", "close": 10.5, "volume": null}, {"date": "2024-05-03", "close": 10.5, "volume": null}, {"date": "2024-05-06", "close": 10.5, "volume": null}, {"date": "2024-05-07", "close": 10.5, "volume": 831.0}, {"date": "2024-05-08", "close": 10.5, "volume": 6777.0}, {"date": "2024-05-09", "close": 10.5, "volume": 8064.0}, {"date": "2024-05-10", "close": 10.5, "volume": null}, {"date": "2024-05-13", "close": 10.5, "volume": null}, {"date": "2024-05-14", "close": 10.5, "volume": null}, {"date": "2024-05-15", "close": 10.5, "volume": null}, {"date": "2024-05-16", "close": 10.55, "volume": 2736.0}, {"date": "2024-05-17", "close": 10.52, "volume": 50854.0}, {"date": "2024-05-20", "close": 10.52, "volume": null}, {"date": "2024-05-21", "close": 10.52, "volume": null}, {"date": "2024-05-22", "close": 10.52, "volume": null}, {"date": "2024-05-23", "close": 10.52, "volume": null}, {"date": "2024-05-24", "close": 10.52, "volume": 335.0}, {"date": "2024-05-28", "close": 10.52, "volume": null}, {"date": "2024-05-29", "close": 10.52, "volume": 52689.0}, {"date": "2024-05-30", "close": 10.52, "volume": null}, {"date": "2024-05-31", "close": 10.52, "volume": null}, {"date": "2024-06-03", "close": 10.55, "volume": 1439.0}, {"date": "2024-06-04", "close": 10.58, "volume": 1148.0}, {"date": "2024-06-05", "close": 10.58, "volume": 456.0}, {"date": "2024-06-06", "close": 10.58, "volume": 439.0}, {"date": "2024-06-07", "close": 10.58, "volume": null}, {"date": "2024-06-10", "close": 10.58, "volume": null}, {"date": "2024-06-11", "close": 10.58, "volume": null}, {"date": "2024-06-12", "close": 10.58, "volume": null}, {"date": "2024-06-13", "close": 10.58, "volume": null}, {"date": "2024-06-14", "close": 10.58, "volume": null}, {"date": "2024-06-17", "close": 10.54, "volume": 131.0}, {"date": "2024-06-18", "close": 10.54, "volume": null}, {"date": "2024-06-20", "close": 10.54, "volume": 815.0}, {"date": "2024-06-21", "close": 10.54, "volume": 4050.0}, {"date": "2024-06-24", "close": 10.55, "volume": 350137.0}, {"date": "2024-06-25", "close": 10.55, "volume": null}, {"date": "2024-06-26", "close": 10.58, "volume": 365.0}, {"date": "2024-06-27", "close": 10.55, "volume": 1556.0}, {"date": "2024-06-28", "close": 10.55, "volume": null}, {"date": "2024-07-01", "close": 10.55, "volume": null}, {"date": "2024-07-02", "close": 10.58, "volume": 1242.0}, {"date": "2024-07-03", "close": 10.58, "volume": null}, {"date": "2024-07-05", "close": 10.58, "volume": 2957.0}, {"date": "2024-07-08", "close": 10.58, "volume": 20781.0}, {"date": "2024-07-09", "close": 10.58, "volume": null}, {"date": "2024-07-10", "close": 10.57, "volume": 3821.0}, {"date": "2024-07-11", "close": 10.57, "volume": 1896.0}, {"date": "2024-07-12", "close": 10.57, "volume": null}, {"date": "2024-07-15", "close": 10.57, "volume": 425.0}, {"date": "2024-07-16", "close": 10.57, "volume": null}, {"date": "2024-07-17", "close": 10.5701, "volume": 2201.0}, {"date": "2024-07-18", "close": 10.57, "volume": 2478.0}, {"date": "2024-07-19", "close": 10.57, "volume": 419.0}, {"date": "2024-07-22", "close": 10.59, "volume": 5138.0}, {"date": "2024-07-23", "close": 10.59, "volume": 643.0}, {"date": "2024-07-24", "close": 10.58, "volume": 35457.0}, {"date": "2024-07-25", "close": 10.6, "volume": 232004.0}, {"date": "2024-07-26", "close": 10.6, "volume": 451.0}, {"date": "2024-07-29", "close": 10.59, "volume": 281.0}, {"date": "2024-07-30", "close": 10.63, "volume": 4032.0}, {"date": "2024-07-31", "close": 10.6001, "volume": 1421.0}, {"date": "2024-08-01", "close": 10.61, "volume": 946.0}, {"date": "2024-08-02", "close": 10.6192, "volume": 2080.0}, {"date": "2024-08-05", "close": 10.6192, "volume": null}, {"date": "2024-08-06", "close": 10.6, "volume": 225.0}, {"date": "2024-08-07", "close": 10.6, "volume": 558.0}, {"date": "2024-08-08", "close": 10.75, "volume": 2679.0}, {"date": "2024-08-09", "close": 10.63, "volume": 200333.0}, {"date": "2024-08-12", "close": 10.6101, "volume": 1212.0}, {"date": "2024-08-13", "close": 10.61, "volume": 1835.0}, {"date": "2024-08-14", "close": 10.61, "volume": 107.0}, {"date": "2024-08-15", "close": 10.61, "volume": 161.0}, {"date": "2024-08-16", "close": 10.61, "volume": 103.0}, {"date": "2024-08-19", "close": 10.61, "volume": null}, {"date": "2024-08-20", "close": 10.65, "volume": 5577.0}, {"date": "2024-08-21", "close": 10.64, "volume": 273302.0}, {"date": "2024-08-22", "close": 10.64, "volume": 2202.0}, {"date": "2024-08-23", "close": 10.64, "volume": null}, {"date": "2024-08-26", "close": 10.64, "volume": null}, {"date": "2024-08-27", "close": 10.64, "volume": 3539.0}, {"date": "2024-08-28", "close": 10.64, "volume": null}, {"date": "2024-08-29", "close": 10.62, "volume": 642.0}, {"date": "2024-08-30", "close": 10.62, "volume": null}, {"date": "2024-09-03", "close": 10.62, "volume": null}, {"date": "2024-09-04", "close": 10.65, "volume": 1568.0}, {"date": "2024-09-05", "close": 10.62, "volume": 1806.0}, {"date": "2024-09-06", "close": 10.62, "volume": null}, {"date": "2024-09-09", "close": 10.62, "volume": null}, {"date": "2024-09-10", "close": 10.63, "volume": 1382.0}, {"date": "2024-09-11", "close": 10.66, "volume": 331255.0}, {"date": "2024-09-12", "close": 10.66, "volume": null}, {"date": "2024-09-13", "close": 10.66, "volume": 55174.0}, {"date": "2024-09-16", "close": 10.67, "volume": 375791.0}, {"date": "2024-09-17", "close": 10.675, "volume": 4000.0}, {"date": "2024-09-18", "close": 10.6701, "volume": 305.0}, {"date": "2024-09-19", "close": 10.69, "volume": 12509.0}, {"date": "2024-09-20", "close": 10.68, "volume": 7033.0}, {"date": "2024-09-23", "close": 10.68, "volume": 2485.0}, {"date": "2024-09-24", "close": 10.75, "volume": 635163.0}, {"date": "2024-09-25", "close": 11.2, "volume": 6341.0}, {"date": "2024-09-26", "close": 11.0, "volume": 294.0}, {"date": "2024-09-27", "close": 10.76, "volume": 400066.0}, {"date": "2024-09-30", "close": 11.59, "volume": 677710.0}, {"date": "2024-10-01", "close": 10.68, "volume": 66650.0}, {"date": "2024-10-02", "close": 10.54, "volume": 5673.0}, {"date": "2024-10-03", "close": 10.54, "volume": 1538.0}, {"date": "2024-10-04", "close": 10.54, "volume": 596658.0}, {"date": "2024-10-07", "close": 10.515, "volume": 160991.0}, {"date": "2024-10-08", "close": 10.54, "volume": 2106.0}, {"date": "2024-10-09", "close": 10.5, "volume": 2606.0}, {"date": "2024-10-10", "close": 10.51, "volume": 2961.0}, {"date": "2024-10-11", "close": 10.52, "volume": 1781.0}, {"date": "2024-10-14", "close": 10.52, "volume": null}, {"date": "2024-10-15", "close": 10.52, "volume": null}, {"date": "2024-10-16", "close": 10.52, "volume": null}, {"date": "2024-10-17", "close": 10.52, "volume": null}, {"date": "2024-10-18", "close": 10.565, "volume": 3473.0}, {"date": "2024-10-21", "close": 10.565, "volume": null}, {"date": "2024-10-22", "close": 10.565, "volume": null}, {"date": "2024-10-23", "close": 10.54, "volume": 1860.0}, {"date": "2024-10-24", "close": 10.51, "volume": 24706.0}, {"date": "2024-10-25", "close": 10.51, "volume": null}, {"date": "2024-10-28", "close": 10.51, "volume": null}, {"date": "2024-10-29", "close": 10.51, "volume": 384449.0}, {"date": "2024-10-30", "close": 10.51, "volume": 13301.0}, {"date": "2024-10-31", "close": 10.51, "volume": null}, {"date": "2024-11-01", "close": 10.52, "volume": 693.0}, {"date": "2024-11-04", "close": 10.52, "volume": null}, {"date": "2024-11-05", "close": 10.52, "volume": null}, {"date": "2024-11-06", "close": 10.515, "volume": 1112.0}, {"date": "2024-11-07", "close": 10.515, "volume": null}, {"date": "2024-11-08", "close": 10.52, "volume": 302.0}, {"date": "2024-11-11", "close": 10.52, "volume": 105.0}, {"date": "2024-11-12", "close": 10.52, "volume": null}, {"date": "2024-11-13", "close": 10.52, "volume": null}, {"date": "2024-11-14", "close": 10.52, "volume": null}, {"date": "2024-11-15", "close": 10.52, "volume": null}, {"date": "2024-11-18", "close": 10.51, "volume": 1277.0}, {"date": "2024-11-19", "close": 10.51, "volume": 1701.0}, {"date": "2024-11-20", "close": 10.52, "volume": 110.0}, {"date": "2024-11-21", "close": 10.52, "volume": 101.0}, {"date": "2024-11-22", "close": 10.52, "volume": 206.0}, {"date": "2024-11-25", "close": 10.52, "volume": 629.0}, {"date": "2024-11-26", "close": 10.52, "volume": null}, {"date": "2024-11-27", "close": 10.52, "volume": null}, {"date": "2024-11-29", "close": 10.52, "volume": null}, {"date": "2024-12-02", "close": 10.52, "volume": null}, {"date": "2024-12-03", "close": 10.52, "volume": null}, {"date": "2024-12-04", "close": 10.54, "volume": 104.0}, {"date": "2024-12-05", "close": 10.54, "volume": null}, {"date": "2024-12-06", "close": 10.54, "volume": null}, {"date": "2024-12-09", "close": 10.6, "volume": 8469.0}, {"date": "2024-12-10", "close": 10.62, "volume": 1226.0}, {"date": "2024-12-11", "close": 10.62, "volume": null}, {"date": "2024-12-12", "close": 10.62, "volume": null}, {"date": "2024-12-13", "close": 10.62, "volume": null}, {"date": "2024-12-16", "close": 10.62, "volume": null}, {"date": "2024-12-17", "close": 10.62, "volume": null}, {"date": "2024-12-18", "close": 10.5801, "volume": 2849.0}, {"date": "2024-12-19", "close": 10.6, "volume": 320.0}, {"date": "2024-12-20", "close": 10.6, "volume": null}, {"date": "2024-12-23", "close": 10.58, "volume": 551.0}, {"date": "2024-12-24", "close": 10.58, "volume": null}, {"date": "2024-12-26", "close": 10.58, "volume": null}, {"date": "2024-12-27", "close": 10.59, "volume": 201.0}, {"date": "2024-12-30", "close": 10.59, "volume": null}, {"date": "2024-12-31", "close": 10.59, "volume": null}, {"date": "2025-01-02", "close": 10.59, "volume": null}, {"date": "2025-01-03", "close": 10.6, "volume": 955.0}, {"date": "2025-01-06", "close": 10.6, "volume": 163.0}, {"date": "2025-01-07", "close": 10.64, "volume": 711.0}, {"date": "2025-01-08", "close": 10.62, "volume": 399.0}, {"date": "2025-01-10", "close": 10.62, "volume": null}, {"date": "2025-01-13", "close": 10.64, "volume": 223.0}, {"date": "2025-01-14", "close": 10.64, "volume": null}, {"date": "2025-01-15", "close": 10.64, "volume": null}, {"date": "2025-01-16", "close": 10.63, "volume": 419.0}, {"date": "2025-01-17", "close": 10.62, "volume": 1940.0}, {"date": "2025-01-21", "close": 10.65, "volume": 1112.0}, {"date": "2025-01-22", "close": 10.65, "volume": null}, {"date": "2025-01-23", "close": 10.65, "volume": 283.0}, {"date": "2025-01-24", "close": 10.72, "volume": 6417.0}, {"date": "2025-01-27", "close": 10.7107, "volume": 11226.0}, {"date": "2025-01-28", "close": 10.7107, "volume": null}, {"date": "2025-01-29", "close": 10.7107, "volume": null}, {"date": "2025-01-30", "close": 10.7107, "volume": null}, {"date": "2025-01-31", "close": 10.7107, "volume": null}, {"date": "2025-02-03", "close": 10.7107, "volume": null}, {"date": "2025-02-04", "close": 10.7107, "volume": null}, {"date": "2025-02-05", "close": 10.7107, "volume": null}, {"date": "2025-02-06", "close": 10.75, "volume": 1609.0}, {"date": "2025-02-07", "close": 10.75, "volume": null}, {"date": "2025-02-10", "close": 10.75, "volume": null}, {"date": "2025-02-11", "close": 10.75, "volume": null}, {"date": "2025-02-12", "close": 10.75, "volume": null}, {"date": "2025-02-13", "close": 10.75, "volume": null}, {"date": "2025-02-14", "close": 10.75, "volume": 101.0}, {"date": "2025-02-18", "close": 10.75, "volume": 114.0}, {"date": "2025-02-19", "close": 10.75, "volume": 403.0}, {"date": "2025-02-20", "close": 10.75, "volume": 396.0}, {"date": "2025-02-21", "close": 10.75, "volume": null}, {"date": "2025-02-24", "close": 10.75, "volume": null}, {"date": "2025-02-25", "close": 10.75, "volume": null}, {"date": "2025-02-26", "close": 10.76, "volume": 1893.0}, {"date": "2025-02-27", "close": 10.76, "volume": null}, {"date": "2025-02-28", "close": 10.76, "volume": null}, {"date": "2025-03-03", "close": 10.76, "volume": null}, {"date": "2025-03-04", "close": 10.76, "volume": null}, {"date": "2025-03-05", "close": 10.76, "volume": null}, {"date": "2025-03-06", "close": 10.76, "volume": null}, {"date": "2025-03-07", "close": 10.76, "volume": null}, {"date": "2025-03-10", "close": 10.76, "volume": null}, {"date": "2025-03-11", "close": 10.76, "volume": null}, {"date": "2025-03-12", "close": 10.76, "volume": null}, {"date": "2025-03-13", "close": 10.76, "volume": null}, {"date": "2025-03-14", "close": 10.77, "volume": 1501.0}, {"date": "2025-03-17", "close": 10.8001, "volume": 1976.0}, {"date": "2025-03-18", "close": 10.8001, "volume": null}, {"date": "2025-03-19", "close": 10.8001, "volume": null}, {"date": "2025-03-20", "close": 10.8, "volume": 4000.0}, {"date": "2025-03-21", "close": 10.8, "volume": 5006.0}, {"date": "2025-03-24", "close": 10.8, "volume": null}, {"date": "2025-03-25", "close": 10.83, "volume": 220.0}, {"date": "2025-03-26", "close": 10.815, "volume": 102.0}, {"date": "2025-03-27", "close": 10.815, "volume": null}, {"date": "2025-03-28", "close": 10.79, "volume": 850.0}, {"date": "2025-03-31", "close": 10.88, "volume": 3470.0}, {"date": "2025-04-01", "close": 10.85, "volume": 6758.0}, {"date": "2025-04-02", "close": 10.85, "volume": 6036.0}, {"date": "2025-04-03", "close": 11.67, "volume": 19214.0}, {"date": "2025-04-04", "close": 10.5, "volume": 11214.0}, {"date": "2025-04-07", "close": 10.8, "volume": 1423.0}, {"date": "2025-04-08", "close": 10.8, "volume": 820.0}, {"date": "2025-04-09", "close": 10.8, "volume": 728.0}, {"date": "2025-04-10", "close": 10.8, "volume": null}, {"date": "2025-04-11", "close": 10.8, "volume": 776.0}, {"date": "2025-04-14", "close": 10.8, "volume": null}, {"date": "2025-04-15", "close": 10.66, "volume": 525.0}, {"date": "2025-04-16", "close": 10.7, "volume": 2224.0}, {"date": "2025-04-17", "close": 10.7, "volume": null}, {"date": "2025-04-21", "close": 10.7, "volume": null}, {"date": "2025-04-22", "close": 10.7, "volume": null}, {"date": "2025-04-23", "close": 10.8, "volume": 3225.0}, {"date": "2025-04-24", "close": 10.84, "volume": 9000.0}, {"date": "2025-04-25", "close": 10.84, "volume": null}, {"date": "2025-04-28", "close": 11.0, "volume": 569.0}, {"date": "2025-04-29", "close": 10.99, "volume": 1486.0}, {"date": "2025-04-30", "close": 10.99, "volume": null}, {"date": "2025-05-01", "close": 10.99, "volume": null}, {"date": "2025-05-02", "close": 10.99, "volume": null}, {"date": "2025-05-05", "close": 10.99, "volume": null}, {"date": "2025-05-06", "close": 11.1, "volume": 45991.0}, {"date": "2025-05-07", "close": 11.05, "volume": 23026.0}, {"date": "2025-05-08", "close": 11.04, "volume": 6813.0}, {"date": "2025-05-09", "close": 10.8, "volume": 9499.0}, {"date": "2025-05-12", "close": 11.2825, "volume": 3273.0}, {"date": "2025-05-13", "close": 12.0, "volume": 12622.0}, {"date": "2025-05-14", "close": 12.0, "volume": null}, {"date": "2025-05-15", "close": 8.7, "volume": 1314.0}, {"date": "2025-05-16", "close": 9.25, "volume": 150.0}, {"date": "2025-05-19", "close": 9.4375, "volume": 208.0}, {"date": "2025-05-20", "close": 9.25, "volume": 262.0}, {"date": "2025-05-21", "close": 11.1, "volume": 2217.0}, {"date": "2025-05-22", "close": 9.0, "volume": 372.0}, {"date": "2025-05-23", "close": 9.05, "volume": 100.0}, {"date": "2025-05-27", "close": 11.0, "volume": 662.0}, {"date": "2025-05-28", "close": 8.5, "volume": 1110.0}, {"date": "2025-05-29", "close": 8.4355, "volume": 2196.0}, {"date": "2025-05-30", "close": 11.05, "volume": 6003.0}, {"date": "2025-06-02", "close": 11.05, "volume": null}, {"date": "2025-06-03", "close": 11.05, "volume": null}, {"date": "2025-06-04", "close": 9.98, "volume": 634.0}, {"date": "2025-06-05", "close": 11.4, "volume": 21297.0}, {"date": "2025-06-06", "close": 31.22, "volume": 1206413.0}, {"date": "2025-06-09", "close": 22.55, "volume": 221663.0}, {"date": "2025-06-10", "close": 19.86, "volume": 108290.0}, {"date": "2025-06-11", "close": 17.1711, "volume": 74267.0}, {"date": "2025-06-12", "close": 15.8, "volume": 51741.0}, {"date": "2025-06-13", "close": 16.18, "volume": 81979.0}, {"date": "2025-06-16", "close": 16.6, "volume": 114178.0}, {"date": "2025-06-17", "close": 16.05, "volume": 30724.0}, {"date": "2025-06-18", "close": 15.99, "volume": 17976.0}, {"date": "2025-06-20", "close": 16.59, "volume": 129197.0}, {"date": "2025-06-23", "close": 14.265, "volume": 36871.0}, {"date": "2025-06-24", "close": 13.86, "volume": 16018.0}, {"date": "2025-06-25", "close": 12.5, "volume": 32023.0}, {"date": "2025-06-26", "close": 10.45, "volume": 35407.0}, {"date": "2025-06-27", "close": 9.03, "volume": 403528.0}, {"date": "2025-06-30", "close": 7.56, "volume": 88118.0}, {"date": "2025-07-01", "close": 6.88, "volume": 384843.0}, {"date": "2025-07-02", "close": 10.96, "volume": 8137564.0}, {"date": "2025-07-03", "close": 9.3, "volume": 464301.0}, {"date": "2025-07-07", "close": 7.55, "volume": 239894.0}, {"date": "2025-07-08", "close": 7.31, "volume": 109315.0}, {"date": "2025-07-09", "close": 7.16, "volume": 72774.0}, {"date": "2025-07-10", "close": 7.08, "volume": 79573.0}, {"date": "2025-07-11", "close": 7.78, "volume": 116605.0}, {"date": "2025-07-14", "close": 8.51, "volume": 123585.0}, {"date": "2025-07-15", "close": 7.91, "volume": 98428.0}, {"date": "2025-07-16", "close": 7.87, "volume": 43446.0}, {"date": "2025-07-17", "close": 7.88, "volume": 56117.0}, {"date": "2025-07-18", "close": 8.6, "volume": 94044.0}, {"date": "2025-07-21", "close": 8.59, "volume": 53594.0}, {"date": "2025-07-22", "close": 8.5, "volume": 22240.0}, {"date": "2025-07-23", "close": 7.96, "volume": 29121.0}, {"date": "2025-07-24", "close": 6.5, "volume": 140689.0}, {"date": "2025-07-25", "close": 6.24, "volume": 88723.0}, {"date": "2025-07-28", "close": 5.0, "volume": 196253.0}, {"date": "2025-07-29", "close": 4.5, "volume": 136837.0}, {"date": "2025-07-30", "close": 4.02, "volume": 137281.0}, {"date": "2025-07-31", "close": 3.96, "volume": 1227517.0}, {"date": "2025-08-01", "close": 4.26, "volume": 19990680.0}, {"date": "2025-08-04", "close": 3.54, "volume": 778400.0}, {"date": "2025-08-05", "close": 3.19, "volume": 532197.0}, {"date": "2025-08-06", "close": 3.18, "volume": 277999.0}, {"date": "2025-08-07", "close": 2.75, "volume": 326993.0}, {"date": "2025-08-08", "close": 2.71, "volume": 199980.0}, {"date": "2025-08-11", "close": 2.74, "volume": 142278.0}, {"date": "2025-08-12", "close": 2.92, "volume": 393485.0}, {"date": "2025-08-13", "close": 2.93, "volume": 162289.0}, {"date": "2025-08-14", "close": 2.93, "volume": 214993.0}, {"date": "2025-08-15", "close": 2.84, "volume": 111996.0}, {"date": "2025-08-18", "close": 2.81, "volume": 94633.0}, {"date": "2025-08-19", "close": 2.79, "volume": 71610.0}, {"date": "2025-08-20", "close": 2.64, "volume": 89695.0}, {"date": "2025-08-21", "close": 2.84, "volume": 144437.0}, {"date": "2025-08-22", "close": 2.77, "volume": 78341.0}, {"date": "2025-08-25", "close": 2.9, "volume": 134432.0}, {"date": "2025-08-26", "close": 2.93, "volume": 66362.0}, {"date": "2025-08-27", "close": 2.92, "volume": 144665.0}, {"date": "2025-08-28", "close": 2.9, "volume": 77977.0}, {"date": "2025-08-29", "close": 2.82, "volume": 116683.0}, {"date": "2025-09-02", "close": 3.03, "volume": 421859.0}, {"date": "2025-09-03", "close": 3.2, "volume": 4598943.0}, {"date": "2025-09-04", "close": 3.27, "volume": 376083.0}, {"date": "2025-09-05", "close": 3.24, "volume": 261263.0}, {"date": "2025-09-08", "close": 3.08, "volume": 189626.0}, {"date": "2025-09-09", "close": 2.93, "volume": 145986.0}, {"date": "2025-09-10", "close": 2.97, "volume": 101827.0}, {"date": "2025-09-11", "close": 3.0, "volume": 107980.0}, {"date": "2025-09-12", "close": 3.15, "volume": 98697.0}, {"date": "2025-09-15", "close": 3.44, "volume": 272732.0}, {"date": "2025-09-16", "close": 3.22, "volume": 96996.0}, {"date": "2025-09-17", "close": 3.11, "volume": 669476.0}, {"date": "2025-09-18", "close": 3.08, "volume": 132592.0}, {"date": "2025-09-19", "close": 2.99, "volume": 232236.0}, {"date": "2025-09-22", "close": 3.21, "volume": 172421.0}, {"date": "2025-09-23", "close": 3.14, "volume": 170362.0}, {"date": "2025-09-24", "close": 3.34, "volume": 405523.0}, {"date": "2025-09-25", "close": 3.16, "volume": 138245.0}, {"date": "2025-09-26", "close": 3.16, "volume": 116435.0}, {"date": "2025-09-29", "close": 3.3, "volume": 299389.0}, {"date": "2025-09-30", "close": 3.29, "volume": 92848.0}, {"date": "2025-10-01", "close": 3.16, "volume": 102242.0}, {"date": "2025-10-02", "close": 3.14, "volume": 90972.0}, {"date": "2025-10-03", "close": 3.21, "volume": 113548.0}, {"date": "2025-10-06", "close": 3.26, "volume": 177334.0}, {"date": "2025-10-07", "close": 3.12, "volume": 173024.0}, {"date": "2025-10-08", "close": 3.13, "volume": 126729.0}, {"date": "2025-10-09", "close": 3.18, "volume": 270766.0}, {"date": "2025-10-10", "close": 3.16, "volume": 225090.0}, {"date": "2025-10-13", "close": 4.17, "volume": 24826720.0}, {"date": "2025-10-14", "close": 3.18, "volume": 2035778.0}, {"date": "2025-10-15", "close": 2.88, "volume": 1290370.0}, {"date": "2025-10-16", "close": 2.84, "volume": 379029.0}, {"date": "2025-10-17", "close": 2.63, "volume": 385945.0}, {"date": "2025-10-20", "close": 2.64, "volume": 305810.0}, {"date": "2025-10-21", "close": 2.51, "volume": 428271.0}, {"date": "2025-10-22", "close": 2.35, "volume": 562972.0}, {"date": "2025-10-23", "close": 2.29, "volume": 239812.0}, {"date": "2025-10-24", "close": 2.15, "volume": 237803.0}, {"date": "2025-10-27", "close": 2.07, "volume": 262029.0}, {"date": "2025-10-28", "close": 2.14, "volume": 160792.0}, {"date": "2025-10-29", "close": 2.05, "volume": 94849.0}, {"date": "2025-10-30", "close": 1.92, "volume": 339349.0}, {"date": "2025-10-31", "close": 1.865, "volume": 104537.0}, {"date": "2025-11-03", "close": 1.78, "volume": 116145.0}, {"date": "2025-11-04", "close": 1.68, "volume": 134463.0}, {"date": "2025-11-05", "close": 1.59, "volume": 124849.0}, {"date": "2025-11-06", "close": 1.56, "volume": 84460.0}, {"date": "2025-11-07", "close": 1.5, "volume": 144609.0}, {"date": "2025-11-10", "close": 1.66, "volume": 336158.0}, {"date": "2025-11-11", "close": 1.42, "volume": 271065.0}, {"date": "2025-11-12", "close": 1.41, "volume": 119017.0}, {"date": "2025-11-13", "close": 1.34, "volume": 183955.0}, {"date": "2025-11-14", "close": 1.55, "volume": 2268417.0}, {"date": "2025-11-17", "close": 1.54, "volume": 568518.0}, {"date": "2025-11-18", "close": 1.58, "volume": 137680.0}, {"date": "2025-11-19", "close": 1.74, "volume": 204295.0}, {"date": "2025-11-20", "close": 1.72, "volume": 166316.0}, {"date": "2025-11-21", "close": 1.68, "volume": 152434.0}, {"date": "2025-11-24", "close": 1.5, "volume": 252711.0}, {"date": "2025-11-25", "close": 1.5, "volume": 35003.0}, {"date": "2025-11-26", "close": 1.51, "volume": 55658.0}, {"date": "2025-11-28", "close": 1.33, "volume": 538842.0}, {"date": "2025-12-01", "close": 1.37, "volume": 199776.0}, {"date": "2025-12-02", "close": 1.34, "volume": 155701.0}, {"date": "2025-12-03", "close": 1.32, "volume": 124018.0}, {"date": "2025-12-04", "close": 1.31, "volume": 198998.0}, {"date": "2025-12-05", "close": 1.29, "volume": 194708.0}, {"date": "2025-12-08", "close": 1.2, "volume": 190892.0}, {"date": "2025-12-09", "close": 1.26, "volume": 61221.0}, {"date": "2025-12-10", "close": 1.22, "volume": 120507.0}, {"date": "2025-12-11", "close": 1.19, "volume": 108008.0}, {"date": "2025-12-12", "close": 1.18, "volume": 125691.0}, {"date": "2025-12-15", "close": 1.12, "volume": 107701.0}, {"date": "2025-12-16", "close": 1.1, "volume": 137949.0}, {"date": "2025-12-17", "close": 1.04, "volume": 229312.0}, {"date": "2025-12-18", "close": 1.04, "volume": 118573.0}, {"date": "2025-12-19", "close": 1.04, "volume": 58303.0}, {"date": "2025-12-22", "close": 1.11, "volume": 480532.0}, {"date": "2025-12-23", "close": 1.04, "volume": 113026.0}, {"date": "2025-12-24", "close": 1.07, "volume": 46782.0}, {"date": "2025-12-26", "close": 0.98, "volume": 259262.0}, {"date": "2025-12-29", "close": 1.04, "volume": 197815.0}, {"date": "2025-12-30", "close": 1.05, "volume": 107232.0}, {"date": "2025-12-31", "close": 1.01, "volume": 92945.0}, {"date": "2026-01-02", "close": 0.976, "volume": 211519.0}, {"date": "2026-01-05", "close": 1.0, "volume": 221119.0}, {"date": "2026-01-06", "close": 0.9999, "volume": 302623.0}, {"date": "2026-01-07", "close": 0.98, "volume": 160418.0}, {"date": "2026-01-08", "close": 0.98, "volume": 88941.0}, {"date": "2026-01-09", "close": 0.9627, "volume": 89915.0}, {"date": "2026-01-12", "close": 0.9922, "volume": 491930.0}, {"date": "2026-01-13", "close": 0.9665, "volume": 132090.0}, {"date": "2026-01-14", "close": 0.945, "volume": 220117.0}, {"date": "2026-01-15", "close": 0.94, "volume": 139510.0}, {"date": "2026-01-16", "close": 0.92, "volume": 103265.0}, {"date": "2026-01-20", "close": 0.98, "volume": 264508.0}, {"date": "2026-01-21", "close": 2.26, "volume": 166736300.0}, {"date": "2026-01-22", "close": 4.15, "volume": 154815500.0}, {"date": "2026-01-23", "close": 3.1, "volume": 37844540.0}, {"date": "2026-01-26", "close": 4.07, "volume": 66813370.0}, {"date": "2026-01-27", "close": 4.71, "volume": 22102490.0}, {"date": "2026-01-28", "close": 6.4, "volume": 34179240.0}, {"date": "2026-01-29", "close": 5.65, "volume": 21474600.0}, {"date": "2026-01-30", "close": 3.68, "volume": 8404997.0}, {"date": "2026-02-02", "close": 3.9, "volume": 6930671.0}, {"date": "2026-02-03", "close": 3.88, "volume": 5081373.0}, {"date": "2026-02-04", "close": 3.67, "volume": 3776541.0}, {"date": "2026-02-05", "close": 3.05, "volume": 2397618.0}, {"date": "2026-02-06", "close": 3.21, "volume": 2235157.0}, {"date": "2026-02-09", "close": 2.82, "volume": 2292833.0}, {"date": "2026-02-10", "close": 2.41, "volume": 2301875.0}, {"date": "2026-02-11", "close": 2.61, "volume": 2769498.0}, {"date": "2026-02-12", "close": 2.24, "volume": 1276715.0}, {"date": "2026-02-13", "close": 2.63, "volume": 2022827.0}, {"date": "2026-02-17", "close": 2.4, "volume": 1347764.0}, {"date": "2026-02-18", "close": 2.64, "volume": 1151917.0}, {"date": "2026-02-19", "close": 3.62, "volume": 11504030.0}, {"date": "2026-02-20", "close": 3.26, "volume": 7342366.0}, {"date": "2026-02-23", "close": 3.57, "volume": 4236937.0}, {"date": "2026-02-24", "close": 3.51, "volume": 1493601.0}, {"date": "2026-02-25", "close": 3.87, "volume": 4874847.0}, {"date": "2026-02-26", "close": 3.82, "volume": 1778607.0}, {"date": "2026-02-27", "close": 3.8, "volume": 1860522.0}, {"date": "2026-03-02", "close": 3.88, "volume": 2010360.0}, {"date": "2026-03-03", "close": 3.46, "volume": 1512125.0}, {"date": "2026-03-04", "close": 3.265, "volume": 933464.0}, {"date": "2026-03-05", "close": 3.25, "volume": 666284.0}, {"date": "2026-03-06", "close": 3.18, "volume": 603040.0}, {"date": "2026-03-09", "close": 3.04, "volume": 1015817.0}, {"date": "2026-03-10", "close": 3.12, "volume": 626172.0}, {"date": "2026-03-11", "close": 3.02, "volume": 543848.0}, {"date": "2026-03-12", "close": 2.795, "volume": 679255.0}, {"date": "2026-03-13", "close": 2.69, "volume": 694833.0}, {"date": "2026-03-16", "close": 2.49, "volume": 653646.0}, {"date": "2026-03-17", "close": 2.49, "volume": 604467.0}, {"date": "2026-03-18", "close": 2.27, "volume": 691833.0}, {"date": "2026-03-19", "close": 2.12, "volume": 1003634.0}, {"date": "2026-03-20", "close": 1.96, "volume": 466564.0}, {"date": "2026-03-23", "close": 2.32, "volume": 1284117.0}, {"date": "2026-03-24", "close": 2.28, "volume": 1079880.0}, {"date": "2026-03-25", "close": 2.4, "volume": 711317.0}, {"date": "2026-03-26", "close": 2.22, "volume": 446655.0}, {"date": "2026-03-27", "close": 2.3, "volume": 754802.0}, {"date": "2026-03-30", "close": 2.2, "volume": 642264.0}, {"date": "2026-03-31", "close": 2.31, "volume": 608539.0}, {"date": "2026-04-01", "close": 2.29, "volume": 587654.0}, {"date": "2026-04-02", "close": 2.24, "volume": 447633.0}, {"date": "2026-04-06", "close": 2.27, "volume": 309514.0}, {"date": "2026-04-07", "close": 2.23, "volume": 441412.0}, {"date": "2026-04-08", "close": 2.4, "volume": 574087.0}, {"date": "2026-04-09", "close": 2.27, "volume": 249246.0}, {"date": "2026-04-10", "close": 2.18, "volume": 364305.0}, {"date": "2026-04-13", "close": 2.18, "volume": 355612.0}, {"date": "2026-04-14", "close": 2.11, "volume": 377887.0}, {"date": "2026-04-15", "close": 2.14, "volume": 483612.0}, {"date": "2026-04-16", "close": 2.09, "volume": 453522.0}, {"date": "2026-04-17", "close": 2.12, "volume": 839731.0}, {"date": "2026-04-20", "close": 2.1, "volume": 306372.0}, {"date": "2026-04-21", "close": 2.12, "volume": 695768.0}, {"date": "2026-04-22", "close": 2.15, "volume": 637495.0}, {"date": "2026-04-23", "close": 2.06, "volume": 491558.0}, {"date": "2026-04-24", "close": 2.05, "volume": 636568.0}, {"date": "2026-04-27", "close": 2.13, "volume": 567906.0}, {"date": "2026-04-28", "close": 2.02, "volume": 524018.0}, {"date": "2026-04-29", "close": 1.88, "volume": 394094.0}, {"date": "2026-04-30", "close": 1.96, "volume": 405395.0}, {"date": "2026-05-01", "close": 2.0, "volume": 266198.0}, {"date": "2026-05-04", "close": 1.92, "volume": 223026.0}, {"date": "2026-05-05", "close": 1.78, "volume": 843381.0}, {"date": "2026-05-06", "close": 1.83, "volume": 731056.0}, {"date": "2026-05-07", "close": 1.74, "volume": 655936.0}, {"date": "2026-05-08", "close": 1.59, "volume": 664373.0}, {"date": "2026-05-11", "close": 1.65, "volume": 804923.0}, {"date": "2026-05-12", "close": 1.64, "volume": 207423.0}, {"date": "2026-05-13", "close": 1.58, "volume": 299768.0}, {"date": "2026-05-14", "close": 1.56, "volume": 153482.0}, {"date": "2026-05-15", "close": 1.48, "volume": 224588.0}, {"date": "2026-05-18", "close": 1.43, "volume": 301938.0}, {"date": "2026-05-19", "close": 1.37, "volume": 255171.0}, {"date": "2026-05-20", "close": 1.4, "volume": 325881.0}, {"date": "2026-05-21", "close": 1.37, "volume": 257900.0}, {"date": "2026-05-22", "close": 1.43, "volume": 443191.0}, {"date": "2026-05-26", "close": 1.48, "volume": 236661.0}, {"date": "2026-05-27", "close": 1.43, "volume": 120444.0}, {"date": "2026-05-28", "close": 1.45, "volume": 329033.0}, {"date": "2026-05-29", "close": 1.52, "volume": 8442684.0}, {"date": "2026-06-01", "close": 2.08, "volume": 29642030.0}, {"date": "2026-06-02", "close": 2.42, "volume": 7857064.0}, {"date": "2026-06-03", "close": 2.34, "volume": 1619516.0}, {"date": "2026-06-04", "close": 2.0, "volume": 2705607.0}, {"date": "2026-06-05", "close": 1.92, "volume": 866770.0}, {"date": "2026-06-08", "close": 1.91, "volume": 492639.0}, {"date": "2026-06-09", "close": 1.93, "volume": 708024.0}, {"date": "2026-06-10", "close": 1.87, "volume": 345225.0}, {"date": "2026-06-11", "close": 2.0, "volume": 765437.0}, {"date": "2026-06-12", "close": 2.05, "volume": 988798.0}, {"date": "2026-06-15", "close": 1.96, "volume": 495714.0}, {"date": "2026-06-16", "close": 1.86, "volume": 466249.0}, {"date": "2026-06-17", "close": 1.81, "volume": 486454.0}, {"date": "2026-06-18", "close": 1.85, "volume": 249621.0}, {"date": "2026-06-22", "close": 1.82, "volume": 231818.0}, {"date": "2026-06-23", "close": 1.83, "volume": 274177.0}, {"date": "2026-06-24", "close": 1.73, "volume": 280726.0}, {"date": "2026-06-25", "close": 1.74, "volume": 281854.0}, {"date": "2026-06-26", "close": 1.76, "volume": 229342.0}, {"date": "2026-06-29", "close": 1.89, "volume": 650477.0}, {"date": "2026-06-30", "close": 1.88, "volume": 151392.0}, {"date": "2026-07-01", "close": 1.86, "volume": 224053.0}, {"date": "2026-07-02", "close": 1.81, "volume": 369101.0}, {"date": "2026-07-06", "close": 1.81, "volume": 165593.0}, {"date": "2026-07-07", "close": 1.67, "volume": 194707.0}, {"date": "2026-07-08", "close": 1.56, "volume": 369173.0}, {"date": "2026-07-09", "close": 1.61, "volume": 340873.0}, {"date": "2026-07-10", "close": 1.56, "volume": 218952.0}, {"date": "2026-07-13", "close": 1.54, "volume": 205000.0}, {"date": "2026-07-14", "close": 1.5, "volume": 261623.0}, {"date": "2026-07-15", "close": 1.44, "volume": 293747.0}, {"date": "2026-07-16", "close": 1.41, "volume": 170847.0}, {"date": "2026-07-17", "close": 1.43, "volume": 156425.0}, {"date": "2026-07-20", "close": 1.4, "volume": 134032.0}, {"date": "2026-07-21", "close": 1.6, "volume": 902063.0}, {"date": "2026-07-22", "close": 1.62, "volume": 447106.0}, {"date": "2026-07-23", "close": 1.67, "volume": 276957.0}, {"date": "2026-07-24", "close": 1.52, "volume": 181781.0}, {"date": "2026-07-27", "close": 1.43, "volume": 193522.0}, {"date": "2026-07-28", "close": 1.38, "volume": 143089.0}, {"date": "2026-07-29", "close": 1.32, "volume": 345525.0}, {"date": "2026-07-30", "close": 1.39, "volume": 219291.0}, {"date": "2026-07-31", "close": 1.33, "volume": 149188.0}, {"date": "2026-08-03", "close": 1.34, "volume": 252885.0}, {"date": "2026-08-04", "close": 1.32, "volume": 753933.0}, {"date": "2026-08-05", "close": 1.49, "volume": 926063.0}, {"date": "2026-08-06", "close": 1.37, "volume": 473805.0}, {"date": "2026-08-07", "close": 1.35, "volume": 781254.0}, {"date": "2026-08-10", "close": 1.36, "volume": 470634.0}, {"date": "2026-08-11", "close": 1.34, "volume": 331392.0}, {"date": "2026-08-12", "close": 1.3, "volume": 580725.0}, {"date": "2026-08-13", "close": 1.34, "volume": 312606.0}, {"date": "2026-08-14", "close": 1.34, "volume": 615605.0}, {"date": "2026-08-17", "close": 1.37, "volume": 287759.0}, {"date": "2026-08-18", "close": 1.32, "volume": 254502.0}, {"date": "2026-08-19", "close": 1.37, "volume": 576639.0}, {"date": "2026-08-20", "close": 1.44, "volume": 586004.0}, {"date": "2026-08-21", "close": 1.51, "volume": 1196926.0}, {"date": "2026-08-24", "close": 1.56, "volume": 1367167.0}, {"date": "2026-08-25", "close": 1.5, "volume": 538389.0}, {"date": "2026-08-26", "close": 1.45, "volume": 402228.0}, {"date": "2026-08-27", "close": 1.47, "volume": 352764.0}, {"date": "2026-08-28", "close": 1.41, "volume": 527039.0}, {"date": "2026-08-31", "close": 1.38, "volume": 152031.0}, {"date": "2026-09-01", "close": 1.37, "volume": 202631.0}, {"date": "2026-09-02", "close": 1.39, "volume": 607314.0}, {"date": "2026-09-03", "close": 1.43, "volume": 262939.0}, {"date": "2026-09-04", "close": 1.34, "volume": 627412.0}, {"date": "2026-09-08", "close": 1.33, "volume": 423720.0}, {"date": "2026-09-09", "close": 1.38, "volume": 514790.0}, {"date": "2026-09-10", "close": 1.335, "volume": 245317.0}, {"date": "2026-09-11", "close": 1.34, "volume": 252588.0}, {"date": "2026-09-14", "close": 1.25, "volume": 458152.0}, {"date": "2026-09-15", "close": 1.265, "volume": 306230.0}, {"date": "2026-09-16", "close": 1.27, "volume": 228832.0}, {"date": "2026-09-17", "close": 1.3, "volume": 325243.0}, {"date": "2026-09-18", "close": 1.4, "volume": 467094.0}], "refreshing": true}