{"ticker": "TREO", "overview": {"cik": "2041208", "ticker": "TREO", "name": "Tactical Resources Corp.", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093174", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092772", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092771", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092770", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092768", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092765", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092764", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-19", "title": "Form CERT", "accession": "0001354457-26-000804", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-17", "title": "AMENDMENT NO. 2 TO FORM 8-A12B", "accession": "0001213900-26-090680", "price_sensitive": false}, {"form": "425", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090305", "price_sensitive": false}, {"form": "20-F", "date": "2026-08-12", "title": "ANNUAL REPORT", "accession": "0001213900-26-088473", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-08-11", "title": "AMENDMENT NO. 1 TO FORM 8-A12B", "accession": "0001213900-26-087702", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084123", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "FORM 425", "accession": "0001213900-26-081009", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-23", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-080925", "price_sensitive": false}, {"form": "425", "date": "2025-12-22", "title": "FORM 425", "accession": "0001213900-25-124108", "price_sensitive": false}, {"form": "425", "date": "2025-12-02", "title": "FORM 425", "accession": "0001213900-25-116860", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-01", "title": "PROSPECTUS", "accession": "0001213900-25-116305", "price_sensitive": false}, {"form": "425", "date": "2025-11-20", "title": "FORM 425", "accession": "0001213900-25-113119", "price_sensitive": false}, {"form": "425", "date": "2025-11-12", "title": "CURRENT REPORT", "accession": "0001213900-25-108348", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-11-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-107795", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-10-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-100016", "price_sensitive": false}, {"form": "425", "date": "2025-10-16", "title": "FORM 425", "accession": "0001213900-25-099541", "price_sensitive": false}, {"form": "425", "date": "2025-09-09", "title": "FORM 425", "accession": "0001213900-25-085808", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-09-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-085231", "price_sensitive": false}]}, "description": "", "exchange": null, "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": "TREO", "has_prices": true, "as_of": "2026-10-21", "last": 1.76, "prev_close": 1.79, "change": -0.030000000000000027, "change_pct": -0.016759776536312863, "session_volume": 13942.0, "vwap_5": 1.8524362574225108, "vwap_20": 2.431347996646437, "vwap_60": 4.024135344525071, "vwap_250": 4.037243078156361, "high_52w": 12.0, "low_52w": 1.76, "avg_volume_20": 44967.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-094095", "src": "13DG", "ticker": "TREO", "cik": "2041208", "company": "Tactical Resources Corp.", "company_raw": "Tactical Resources Corp.", "who": "Blue Bird Capital Enterprises LLC", "who_key": "Blue Bird Capital Enterprises LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Blue Bird Capital Enterprises LLC takes a 11.7% activist stake in TREO", "source_url": "https://www.sec.gov/Archives/edgar/data/2110854/0001213900-26-094095-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}, {"id": "0001213900-26-093175", "src": "INSIDERS", "ticker": "TREO", "cik": "2041208", "company": "Tactical Resources Corp.", "company_raw": "Tactical Resources Corp.", "who": "Kuljit Singh Basi", "who_key": "Basi Kuljit Singh", "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": "Canada", "headline": "Director files routine paperwork on TREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102317/000121390026093175/0001213900-26-093175-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107571}, {"id": "0001213900-26-093174", "src": "INSIDERS", "ticker": "TREO", "cik": "2041208", "company": "Tactical Resources Corp.", "company_raw": "Tactical Resources Corp.", "who": "Ranjeet Sundher", "who_key": "Sundher Ranjeet", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CEO files routine paperwork on TREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141865/000121390026093174/0001213900-26-093174-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107571}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-094095", "src": "13DG", "ticker": "TREO", "cik": "2041208", "company": "Tactical Resources Corp.", "company_raw": "Tactical Resources Corp.", "who": "Blue Bird Capital Enterprises LLC", "who_key": "Blue Bird Capital Enterprises LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Blue Bird Capital Enterprises LLC takes a 11.7% activist stake in TREO", "source_url": "https://www.sec.gov/Archives/edgar/data/2110854/0001213900-26-094095-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98931}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093174", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092772", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092771", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092770", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092768", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092765", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001213900-26-092764", "price_sensitive": false}, {"form": "CERT", "date": "2026-08-19", "title": "Form CERT", "accession": "0001354457-26-000804", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-17", "title": "AMENDMENT NO. 2 TO FORM 8-A12B", "accession": "0001213900-26-090680", "price_sensitive": false}, {"form": "425", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-090305", "price_sensitive": false}, {"form": "20-F", "date": "2026-08-12", "title": "ANNUAL REPORT", "accession": "0001213900-26-088473", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-08-11", "title": "AMENDMENT NO. 1 TO FORM 8-A12B", "accession": "0001213900-26-087702", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084123", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "FORM 425", "accession": "0001213900-26-081009", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-23", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-080925", "price_sensitive": false}, {"form": "425", "date": "2025-12-22", "title": "FORM 425", "accession": "0001213900-25-124108", "price_sensitive": false}, {"form": "425", "date": "2025-12-02", "title": "FORM 425", "accession": "0001213900-25-116860", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-01", "title": "PROSPECTUS", "accession": "0001213900-25-116305", "price_sensitive": false}, {"form": "425", "date": "2025-11-20", "title": "FORM 425", "accession": "0001213900-25-113119", "price_sensitive": false}, {"form": "425", "date": "2025-11-12", "title": "CURRENT REPORT", "accession": "0001213900-25-108348", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-11-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-107795", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-10-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-100016", "price_sensitive": false}, {"form": "425", "date": "2025-10-16", "title": "FORM 425", "accession": "0001213900-25-099541", "price_sensitive": false}, {"form": "425", "date": "2025-09-09", "title": "FORM 425", "accession": "0001213900-25-085808", "price_sensitive": false}, {"form": "F-4/A", "date": "2025-09-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-085231", "price_sensitive": false}], "performance": {"ticker": "TREO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-17", "close": 9.875, "volume": null}, {"date": "2021-09-20", "close": 9.875, "volume": null}, {"date": "2021-09-21", "close": 9.875, "volume": null}, {"date": "2021-09-22", "close": 9.875, "volume": null}, {"date": "2021-09-23", "close": 9.63, "volume": 2217.0}, {"date": "2021-09-24", "close": 9.8, "volume": 1350.0}, {"date": "2021-09-27", "close": 9.6201, "volume": 404091.0}, {"date": "2021-09-28", "close": 9.64, "volume": 41094.0}, {"date": "2021-09-29", "close": 9.68, "volume": 3110.0}, {"date": "2021-09-30", "close": 9.68, "volume": null}, {"date": "2021-10-01", "close": 9.68, "volume": null}, {"date": "2021-10-04", "close": 9.72, "volume": 1478.0}, {"date": "2021-10-05", "close": 9.72, "volume": null}, {"date": "2021-10-06", "close": 9.685, "volume": 2101.0}, {"date": "2021-10-07", "close": 9.72, "volume": 2101.0}, {"date": "2021-10-08", "close": 9.72, "volume": null}, {"date": "2021-10-11", "close": 9.72, "volume": null}, {"date": "2021-10-12", "close": 9.74, "volume": 2630.0}, {"date": "2021-10-13", "close": 9.74, "volume": null}, {"date": "2021-10-14", "close": 9.74, "volume": null}, {"date": "2021-10-15", "close": 9.74, "volume": null}, {"date": "2021-10-18", "close": 9.74, "volume": null}, {"date": "2021-10-19", "close": 9.74, "volume": null}, {"date": "2021-10-20", "close": 9.74, "volume": null}, {"date": "2021-10-21", "close": 9.74, "volume": null}, {"date": "2021-10-22", "close": 9.74, "volume": null}, {"date": "2021-10-25", "close": 9.74, "volume": null}, {"date": "2021-10-26", "close": 9.71, "volume": 28285.0}, {"date": "2021-10-27", "close": 9.68, "volume": 71548.0}, {"date": "2021-10-28", "close": 9.69, "volume": 272527.0}, {"date": "2021-10-29", "close": 9.69, "volume": 410203.0}, {"date": "2021-11-01", "close": 9.7, "volume": 3100.0}, {"date": "2021-11-02", "close": 9.65, "volume": 51598.0}, {"date": "2021-11-03", "close": 9.67, "volume": 13914.0}, {"date": "2021-11-04", "close": 9.67, "volume": 1235.0}, {"date": "2021-11-05", "close": 9.67, "volume": null}, {"date": "2021-11-08", "close": 9.69, "volume": 15022.0}, {"date": "2021-11-09", "close": 9.7, "volume": 142349.0}, {"date": "2021-11-10", "close": 9.695, "volume": 1706.0}, {"date": "2021-11-11", "close": 9.695, "volume": null}, {"date": "2021-11-12", "close": 9.74, "volume": 101.0}, {"date": "2021-11-15", "close": 9.72, "volume": 93582.0}, {"date": "2021-11-16", "close": 9.7, "volume": 11719.0}, {"date": "2021-11-17", "close": 9.7, "volume": 28526.0}, {"date": "2021-11-18", "close": 9.7, "volume": 5889.0}, {"date": "2021-11-19", "close": 9.7, "volume": 2711.0}, {"date": "2021-11-22", "close": 9.7, "volume": 514534.0}, {"date": "2021-11-23", "close": 9.71, "volume": 18835.0}, {"date": "2021-11-24", "close": 9.71, "volume": null}, {"date": "2021-11-26", "close": 9.7, "volume": 909.0}, {"date": "2021-11-29", "close": 9.69, "volume": 3360.0}, {"date": "2021-11-30", "close": 9.74, "volume": 700.0}, {"date": "2021-12-01", "close": 9.74, "volume": null}, {"date": "2021-12-02", "close": 9.72, "volume": 4501.0}, {"date": "2021-12-03", "close": 9.68, "volume": 500.0}, {"date": "2021-12-06", "close": 9.7, "volume": 3329.0}, {"date": "2021-12-07", "close": 9.7, "volume": 460.0}, {"date": "2021-12-08", "close": 9.7089, "volume": 101945.0}, {"date": "2021-12-09", "close": 9.72, "volume": 6485.0}, {"date": "2021-12-10", "close": 9.7, "volume": 1219.0}, {"date": "2021-12-13", "close": 9.7, "volume": 2200.0}, {"date": "2021-12-14", "close": 9.7, "volume": 32072.0}, {"date": "2021-12-15", "close": 9.7, "volume": 9518.0}, {"date": "2021-12-16", "close": 9.715, "volume": 4718.0}, {"date": "2021-12-17", "close": 9.7, "volume": 5000.0}, {"date": "2021-12-20", "close": 9.7, "volume": 7424.0}, {"date": "2021-12-21", "close": 9.73, "volume": 2000.0}, {"date": "2021-12-22", "close": 9.7, "volume": 487477.0}, {"date": "2021-12-23", "close": 9.7, "volume": null}, {"date": "2021-12-27", "close": 9.7, "volume": null}, {"date": "2021-12-28", "close": 9.7, "volume": null}, {"date": "2021-12-29", "close": 9.7, "volume": 100.0}, {"date": "2021-12-30", "close": 9.7, "volume": 164.0}, {"date": "2021-12-31", "close": 9.7, "volume": null}, {"date": "2022-01-03", "close": 9.69, "volume": 866.0}, {"date": "2022-01-04", "close": 9.69, "volume": null}, {"date": "2022-01-05", "close": 9.73, "volume": 2196.0}, {"date": "2022-01-06", "close": 9.73, "volume": null}, {"date": "2022-01-07", "close": 9.75, "volume": 5175.0}, {"date": "2022-01-10", "close": 9.69, "volume": 100100.0}, {"date": "2022-01-11", "close": 9.69, "volume": 207.0}, {"date": "2022-01-12", "close": 9.69, "volume": null}, {"date": "2022-01-13", "close": 9.69, "volume": null}, {"date": "2022-01-14", "close": 9.69, "volume": null}, {"date": "2022-01-18", "close": 9.69, "volume": 1549.0}, {"date": "2022-01-19", "close": 9.73, "volume": 802.0}, {"date": "2022-01-20", "close": 9.73, "volume": null}, {"date": "2022-01-21", "close": 9.71, "volume": 253.0}, {"date": "2022-01-24", "close": 9.62, "volume": 1043.0}, {"date": "2022-01-25", "close": 9.62, "volume": null}, {"date": "2022-01-26", "close": 9.62, "volume": null}, {"date": "2022-01-27", "close": 9.6, "volume": 2198.0}, {"date": "2022-01-28", "close": 9.6, "volume": null}, {"date": "2022-01-31", "close": 9.67, "volume": 286.0}, {"date": "2022-02-01", "close": 9.74, "volume": 7405.0}, {"date": "2022-02-02", "close": 9.7299, "volume": 1005.0}, {"date": "2022-02-03", "close": 9.7299, "volume": null}, {"date": "2022-02-04", "close": 9.68, "volume": 2104.0}, {"date": "2022-02-07", "close": 9.68, "volume": 1091.0}, {"date": "2022-02-08", "close": 9.68, "volume": null}, {"date": "2022-02-09", "close": 9.68, "volume": null}, {"date": "2022-02-10", "close": 9.68, "volume": null}, {"date": "2022-02-11", "close": 9.68, "volume": null}, {"date": "2022-02-14", "close": 9.68, "volume": null}, {"date": "2022-02-15", "close": 9.63, "volume": 15816.0}, {"date": "2022-02-16", "close": 9.63, "volume": 300.0}, {"date": "2022-02-17", "close": 9.62, "volume": 985.0}, {"date": "2022-02-18", "close": 9.62, "volume": null}, {"date": "2022-02-22", "close": 9.64, "volume": 107.0}, {"date": "2022-02-23", "close": 9.64, "volume": null}, {"date": "2022-02-24", "close": 9.625, "volume": 4399.0}, {"date": "2022-02-25", "close": 9.625, "volume": null}, {"date": "2022-02-28", "close": 9.625, "volume": null}, {"date": "2022-03-01", "close": 9.61, "volume": 283.0}, {"date": "2022-03-02", "close": 9.64, "volume": 2204.0}, {"date": "2022-03-03", "close": 9.63, "volume": 58769.0}, {"date": "2022-03-04", "close": 9.64, "volume": 41200.0}, {"date": "2022-03-07", "close": 9.65, "volume": 3046.0}, {"date": "2022-03-08", "close": 9.67, "volume": 10672.0}, {"date": "2022-03-09", "close": 9.65, "volume": 536904.0}, {"date": "2022-03-10", "close": 9.65, "volume": null}, {"date": "2022-03-11", "close": 9.65, "volume": null}, {"date": "2022-03-14", "close": 9.65, "volume": null}, {"date": "2022-03-15", "close": 9.65, "volume": 50100.0}, {"date": "2022-03-16", "close": 9.65, "volume": null}, {"date": "2022-03-17", "close": 9.65, "volume": null}, {"date": "2022-03-18", "close": 9.65, "volume": null}, {"date": "2022-03-21", "close": 9.65, "volume": null}, {"date": "2022-03-22", "close": 9.68, "volume": 100.0}, {"date": "2022-03-23", "close": 9.68, "volume": null}, {"date": "2022-03-24", "close": 9.68, "volume": null}, {"date": "2022-03-25", "close": 9.66, "volume": 7388.0}, {"date": "2022-03-28", "close": 9.66, "volume": null}, {"date": "2022-03-29", "close": 9.69, "volume": 800.0}, {"date": "2022-03-30", "close": 9.69, "volume": null}, {"date": "2022-03-31", "close": 9.688, "volume": 100.0}, {"date": "2022-04-01", "close": 9.69, "volume": 13500.0}, {"date": "2022-04-04", "close": 9.7, "volume": 121.0}, {"date": "2022-04-05", "close": 9.71, "volume": 10694.0}, {"date": "2022-04-06", "close": 9.67, "volume": 207.0}, {"date": "2022-04-07", "close": 9.67, "volume": null}, {"date": "2022-04-08", "close": 9.67, "volume": 17418.0}, {"date": "2022-04-11", "close": 9.67, "volume": null}, {"date": "2022-04-12", "close": 9.67, "volume": null}, {"date": "2022-04-13", "close": 9.67, "volume": null}, {"date": "2022-04-14", "close": 9.7, "volume": 2919.0}, {"date": "2022-04-18", "close": 9.71, "volume": 12801.0}, {"date": "2022-04-19", "close": 9.7, "volume": 113433.0}, {"date": "2022-04-20", "close": 9.7, "volume": 64581.0}, {"date": "2022-04-21", "close": 9.7, "volume": 211258.0}, {"date": "2022-04-22", "close": 9.7, "volume": null}, {"date": "2022-04-25", "close": 9.73, "volume": 439.0}, {"date": "2022-04-26", "close": 9.73, "volume": null}, {"date": "2022-04-27", "close": 9.73, "volume": null}, {"date": "2022-04-28", "close": 9.73, "volume": null}, {"date": "2022-04-29", "close": 9.71, "volume": 200.0}, {"date": "2022-05-02", "close": 9.74, "volume": 300.0}, {"date": "2022-05-03", "close": 9.7101, "volume": 618.0}, {"date": "2022-05-04", "close": 9.72, "volume": 186.0}, {"date": "2022-05-05", "close": 9.72, "volume": 171.0}, {"date": "2022-05-06", "close": 9.71, "volume": 600.0}, {"date": "2022-05-09", "close": 9.7, "volume": 2706.0}, {"date": "2022-05-10", "close": 9.69, "volume": 1170.0}, {"date": "2022-05-11", "close": 9.69, "volume": null}, {"date": "2022-05-12", "close": 9.69, "volume": null}, {"date": "2022-05-13", "close": 9.69, "volume": null}, {"date": "2022-05-16", "close": 9.69, "volume": null}, {"date": "2022-05-17", "close": 9.69, "volume": null}, {"date": "2022-05-18", "close": 9.65, "volume": 3415.0}, {"date": "2022-05-19", "close": 9.65, "volume": null}, {"date": "2022-05-20", "close": 9.65, "volume": null}, {"date": "2022-05-23", "close": 9.65, "volume": null}, {"date": "2022-05-24", "close": 9.65, "volume": null}, {"date": "2022-05-25", "close": 9.66, "volume": 600.0}, {"date": "2022-05-26", "close": 9.66, "volume": null}, {"date": "2022-05-27", "close": 9.66, "volume": null}, {"date": "2022-05-31", "close": 9.66, "volume": null}, {"date": "2022-06-01", "close": 9.66, "volume": null}, {"date": "2022-06-02", "close": 9.66, "volume": null}, {"date": "2022-06-03", "close": 9.66, "volume": null}, {"date": "2022-06-06", "close": 9.66, "volume": null}, {"date": "2022-06-07", "close": 9.675, "volume": 1050.0}, {"date": "2022-06-08", "close": 9.7, "volume": 3974.0}, {"date": "2022-06-09", "close": 9.7, "volume": null}, {"date": "2022-06-10", "close": 9.7, "volume": null}, {"date": "2022-06-13", "close": 9.7, "volume": null}, {"date": "2022-06-14", "close": 9.6891, "volume": 5002.0}, {"date": "2022-06-15", "close": 9.69, "volume": 869.0}, {"date": "2022-06-16", "close": 9.69, "volume": 103.0}, {"date": "2022-06-17", "close": 9.69, "volume": 101.0}, {"date": "2022-06-21", "close": 9.69, "volume": 514137.0}, {"date": "2022-06-22", "close": 9.68, "volume": 547216.0}, {"date": "2022-06-23", "close": 9.68, "volume": null}, {"date": "2022-06-24", "close": 9.68, "volume": null}, {"date": "2022-06-27", "close": 9.68, "volume": null}, {"date": "2022-06-28", "close": 9.68, "volume": null}, {"date": "2022-06-29", "close": 9.68, "volume": null}, {"date": "2022-06-30", "close": 9.68, "volume": 551.0}, {"date": "2022-07-01", "close": 9.68, "volume": null}, {"date": "2022-07-05", "close": 9.7, "volume": 5748.0}, {"date": "2022-07-06", "close": 9.7, "volume": null}, {"date": "2022-07-07", "close": 9.7, "volume": 4494.0}, {"date": "2022-07-08", "close": 9.7, "volume": 324.0}, {"date": "2022-07-11", "close": 9.71, "volume": 523.0}, {"date": "2022-07-12", "close": 9.715, "volume": 1816.0}, {"date": "2022-07-13", "close": 9.715, "volume": null}, {"date": "2022-07-14", "close": 9.715, "volume": null}, {"date": "2022-07-15", "close": 9.72, "volume": 10400.0}, {"date": "2022-07-18", "close": 9.72, "volume": 59801.0}, {"date": "2022-07-19", "close": 9.72, "volume": 600.0}, {"date": "2022-07-20", "close": 9.725, "volume": 400.0}, {"date": "2022-07-21", "close": 9.73, "volume": 25000.0}, {"date": "2022-07-22", "close": 9.73, "volume": null}, {"date": "2022-07-25", "close": 9.73, "volume": null}, {"date": "2022-07-26", "close": 9.73, "volume": null}, {"date": "2022-07-27", "close": 9.73, "volume": null}, {"date": "2022-07-28", "close": 9.73, "volume": null}, {"date": "2022-07-29", "close": 9.76, "volume": 850.0}, {"date": "2022-08-01", "close": 9.75, "volume": 200.0}, {"date": "2022-08-02", "close": 9.75, "volume": 105258.0}, {"date": "2022-08-03", "close": 9.75, "volume": null}, {"date": "2022-08-04", "close": 9.735, "volume": 10803.0}, {"date": "2022-08-05", "close": 9.735, "volume": null}, {"date": "2022-08-08", "close": 9.735, "volume": 26580.0}, {"date": "2022-08-09", "close": 9.74, "volume": 39053.0}, {"date": "2022-08-10", "close": 9.74, "volume": 2251.0}, {"date": "2022-08-11", "close": 9.74, "volume": 673.0}, {"date": "2022-08-12", "close": 9.74, "volume": 17601.0}, {"date": "2022-08-15", "close": 9.74, "volume": 19982.0}, {"date": "2022-08-16", "close": 9.74, "volume": null}, {"date": "2022-08-17", "close": 9.74, "volume": null}, {"date": "2022-08-18", "close": 9.74, "volume": null}, {"date": "2022-08-19", "close": 9.74, "volume": null}, {"date": "2022-08-22", "close": 9.74, "volume": 4351.0}, {"date": "2022-08-23", "close": 9.74, "volume": 60036.0}, {"date": "2022-08-24", "close": 9.76, "volume": 4500.0}, {"date": "2022-08-25", "close": 9.76, "volume": null}, {"date": "2022-08-26", "close": 9.75, "volume": 3001.0}, {"date": "2022-08-29", "close": 9.75, "volume": null}, {"date": "2022-08-30", "close": 9.73, "volume": 14553.0}, {"date": "2022-08-31", "close": 9.75, "volume": 30899.0}, {"date": "2022-09-01", "close": 9.76, "volume": 10395.0}, {"date": "2022-09-02", "close": 9.76, "volume": 955.0}, {"date": "2022-09-06", "close": 9.76, "volume": 98264.0}, {"date": "2022-09-07", "close": 9.76, "volume": 648.0}, {"date": "2022-09-08", "close": 9.79, "volume": 222995.0}, {"date": "2022-09-09", "close": 9.79, "volume": 3610.0}, {"date": "2022-09-12", "close": 9.79, "volume": null}, {"date": "2022-09-13", "close": 9.79, "volume": null}, {"date": "2022-09-14", "close": 9.79, "volume": null}, {"date": "2022-09-15", "close": 9.77, "volume": 6935.0}, {"date": "2022-09-16", "close": 9.77, "volume": 8303.0}, {"date": "2022-09-19", "close": 9.79, "volume": 12980.0}, {"date": "2022-09-20", "close": 9.79, "volume": 1805.0}, {"date": "2022-09-21", "close": 9.79, "volume": 16413.0}, {"date": "2022-09-22", "close": 9.79, "volume": null}, {"date": "2022-09-23", "close": 9.825, "volume": 118.0}, {"date": "2022-09-26", "close": 9.78, "volume": 118.0}, {"date": "2022-09-27", "close": 9.78, "volume": null}, {"date": "2022-09-28", "close": 9.78, "volume": null}, {"date": "2022-09-29", "close": 9.79, "volume": 39615.0}, {"date": "2022-09-30", "close": 9.8023, "volume": 4617.0}, {"date": "2022-10-03", "close": 9.82, "volume": 106424.0}, {"date": "2022-10-04", "close": 9.8, "volume": 3900.0}, {"date": "2022-10-05", "close": 9.84, "volume": 10805.0}, {"date": "2022-10-06", "close": 9.84, "volume": null}, {"date": "2022-10-07", "close": 9.83, "volume": 850.0}, {"date": "2022-10-10", "close": 9.83, "volume": null}, {"date": "2022-10-11", "close": 9.83, "volume": null}, {"date": "2022-10-12", "close": 9.84, "volume": 20105.0}, {"date": "2022-10-13", "close": 9.84, "volume": 338297.0}, {"date": "2022-10-14", "close": 9.84, "volume": 534003.0}, {"date": "2022-10-17", "close": 9.84, "volume": null}, {"date": "2022-10-18", "close": 9.84, "volume": 53058.0}, {"date": "2022-10-19", "close": 9.846, "volume": 2473.0}, {"date": "2022-10-20", "close": 9.85, "volume": 100100.0}, {"date": "2022-10-21", "close": 9.85, "volume": 35526.0}, {"date": "2022-10-24", "close": 9.86, "volume": 47941.0}, {"date": "2022-10-25", "close": 9.85, "volume": 4300.0}, {"date": "2022-10-26", "close": 9.85, "volume": 648.0}, {"date": "2022-10-27", "close": 9.85, "volume": null}, {"date": "2022-10-28", "close": 9.87, "volume": 5146.0}, {"date": "2022-10-31", "close": 9.87, "volume": 1900.0}, {"date": "2022-11-01", "close": 9.87, "volume": null}, {"date": "2022-11-02", "close": 9.91, "volume": 12632.0}, {"date": "2022-11-03", "close": 9.91, "volume": null}, {"date": "2022-11-04", "close": 9.9008, "volume": 600.0}, {"date": "2022-11-07", "close": 9.92, "volume": 73750.0}, {"date": "2022-11-08", "close": 9.92, "volume": null}, {"date": "2022-11-09", "close": 9.92, "volume": null}, {"date": "2022-11-10", "close": 9.91, "volume": 34392.0}, {"date": "2022-11-11", "close": 9.91, "volume": null}, {"date": "2022-11-14", "close": 9.91, "volume": 13855.0}, {"date": "2022-11-15", "close": 9.91, "volume": null}, {"date": "2022-11-16", "close": 9.91, "volume": 35662.0}, {"date": "2022-11-17", "close": 9.91, "volume": 10994.0}, {"date": "2022-11-18", "close": 9.9282, "volume": 4175.0}, {"date": "2022-11-21", "close": 9.93, "volume": 6425.0}, {"date": "2022-11-22", "close": 9.935, "volume": 1955.0}, {"date": "2022-11-23", "close": 9.935, "volume": 1700.0}, {"date": "2022-11-25", "close": 9.945, "volume": 3702.0}, {"date": "2022-11-28", "close": 9.945, "volume": 3393.0}, {"date": "2022-11-29", "close": 9.95, "volume": 1998.0}, {"date": "2022-11-30", "close": 9.96, "volume": 2406.0}, {"date": "2022-12-01", "close": 9.96, "volume": 3750.0}, {"date": "2022-12-02", "close": 9.97, "volume": 3500.0}, {"date": "2022-12-05", "close": 9.97, "volume": 46150.0}, {"date": "2022-12-06", "close": 9.98, "volume": 45002.0}, {"date": "2022-12-07", "close": 9.98, "volume": null}, {"date": "2022-12-08", "close": 9.98, "volume": 2021.0}, {"date": "2022-12-09", "close": 9.98, "volume": null}, {"date": "2022-12-12", "close": 9.98, "volume": null}, {"date": "2022-12-13", "close": 9.98, "volume": 568.0}, {"date": "2022-12-14", "close": 9.99, "volume": 148999.0}, {"date": "2022-12-15", "close": 9.98, "volume": 411.0}, {"date": "2022-12-16", "close": 9.99, "volume": 1690.0}, {"date": "2022-12-19", "close": 10.0, "volume": 287835.0}, {"date": "2022-12-20", "close": 10.0, "volume": 124140.0}, {"date": "2022-12-21", "close": 10.005, "volume": 20645.0}, {"date": "2022-12-22", "close": 10.0, "volume": 321510.0}, {"date": "2022-12-23", "close": 10.01, "volume": 1183.0}, {"date": "2022-12-27", "close": 10.01, "volume": 19541.0}, {"date": "2022-12-28", "close": 10.03, "volume": 13901.0}, {"date": "2022-12-29", "close": 10.03, "volume": null}, {"date": "2022-12-30", "close": 10.03, "volume": 21433.0}, {"date": "2023-01-03", "close": 10.02, "volume": 2971.0}, {"date": "2023-01-04", "close": 10.06, "volume": 24279.0}, {"date": "2023-01-05", "close": 10.05, "volume": 2200.0}, {"date": "2023-01-06", "close": 10.07, "volume": 842386.0}, {"date": "2023-01-09", "close": 10.075, "volume": 83149.0}, {"date": "2023-01-10", "close": 10.08, "volume": 8667.0}, {"date": "2023-01-11", "close": 10.07, "volume": 133595.0}, {"date": "2023-01-12", "close": 10.08, "volume": 34903.0}, {"date": "2023-01-13", "close": 10.1001, "volume": 602366.0}, {"date": "2023-01-17", "close": 10.1, "volume": 71663.0}, {"date": "2023-01-18", "close": 10.1, "volume": 2495.0}, {"date": "2023-01-19", "close": 10.1, "volume": null}, {"date": "2023-01-20", "close": 10.1, "volume": null}, {"date": "2023-01-23", "close": 10.08, "volume": 192.0}, {"date": "2023-01-24", "close": 10.09, "volume": 710.0}, {"date": "2023-01-25", "close": 10.09, "volume": 2002.0}, {"date": "2023-01-26", "close": 10.11, "volume": 226.0}, {"date": "2023-01-27", "close": 10.12, "volume": 39448.0}, {"date": "2023-01-30", "close": 10.1054, "volume": 2042.0}, {"date": "2023-01-31", "close": 10.1054, "volume": null}, {"date": "2023-02-01", "close": 10.1, "volume": 50546.0}, {"date": "2023-02-02", "close": 10.1, "volume": null}, {"date": "2023-02-03", "close": 10.1, "volume": null}, {"date": "2023-02-06", "close": 10.12, "volume": 6670.0}, {"date": "2023-02-07", "close": 10.12, "volume": null}, {"date": "2023-02-08", "close": 10.12, "volume": null}, {"date": "2023-02-09", "close": 10.12, "volume": 508.0}, {"date": "2023-02-10", "close": 10.12, "volume": null}, {"date": "2023-02-13", "close": 10.12, "volume": null}, {"date": "2023-02-14", "close": 10.12, "volume": null}, {"date": "2023-02-15", "close": 10.14, "volume": 204.0}, {"date": "2023-02-16", "close": 10.15, "volume": 14989.0}, {"date": "2023-02-17", "close": 10.15, "volume": 15837.0}, {"date": "2023-02-21", "close": 10.17, "volume": 7301.0}, {"date": "2023-02-22", "close": 10.16, "volume": 1200.0}, {"date": "2023-02-23", "close": 10.16, "volume": 23336.0}, {"date": "2023-02-24", "close": 10.16, "volume": 5268.0}, {"date": "2023-02-27", "close": 10.16, "volume": 372560.0}, {"date": "2023-02-28", "close": 10.16, "volume": 30280.0}, {"date": "2023-03-01", "close": 10.16, "volume": 78022.0}, {"date": "2023-03-02", "close": 10.19, "volume": 3637.0}, {"date": "2023-03-03", "close": 10.17, "volume": 3525.0}, {"date": "2023-03-06", "close": 10.17, "volume": 6508.0}, {"date": "2023-03-07", "close": 10.2, "volume": 10624.0}, {"date": "2023-03-08", "close": 10.18, "volume": 1269.0}, {"date": "2023-03-09", "close": 10.18, "volume": 300.0}, {"date": "2023-03-10", "close": 10.18, "volume": 1541.0}, {"date": "2023-03-13", "close": 10.18, "volume": null}, {"date": "2023-03-14", "close": 10.19, "volume": 100.0}, {"date": "2023-03-15", "close": 10.17, "volume": 4117.0}, {"date": "2023-03-16", "close": 10.17, "volume": null}, {"date": "2023-03-17", "close": 10.17, "volume": null}, {"date": "2023-03-20", "close": 10.2917, "volume": 2602.0}, {"date": "2023-03-21", "close": 10.28, "volume": 102.0}, {"date": "2023-03-22", "close": 10.28, "volume": null}, {"date": "2023-03-23", "close": 10.235, "volume": 2278.0}, {"date": "2023-03-24", "close": 10.2899, "volume": 300.0}, {"date": "2023-03-27", "close": 10.3, "volume": 400.0}, {"date": "2023-03-28", "close": 10.29, "volume": 400.0}, {"date": "2023-03-29", "close": 10.4, "volume": 6298.0}, {"date": "2023-03-30", "close": 10.24, "volume": 219.0}, {"date": "2023-03-31", "close": 10.24, "volume": null}, {"date": "2023-04-03", "close": 10.21, "volume": 7830.0}, {"date": "2023-04-04", "close": 10.29, "volume": 1233.0}, {"date": "2023-04-05", "close": 10.29, "volume": null}, {"date": "2023-04-06", "close": 10.28, "volume": 1627.0}, {"date": "2023-04-10", "close": 10.28, "volume": null}, {"date": "2023-04-11", "close": 10.2362, "volume": 500.0}, {"date": "2023-04-12", "close": 10.235, "volume": 1190.0}, {"date": "2023-04-13", "close": 10.23, "volume": 53689.0}, {"date": "2023-04-14", "close": 10.23, "volume": 100.0}, {"date": "2023-04-17", "close": 10.23, "volume": null}, {"date": "2023-04-18", "close": 10.24, "volume": 5402.0}, {"date": "2023-04-19", "close": 10.24, "volume": 5401.0}, {"date": "2023-04-20", "close": 10.24, "volume": 4197.0}, {"date": "2023-04-21", "close": 10.24, "volume": 16937.0}, {"date": "2023-04-24", "close": 10.245, "volume": 54413.0}, {"date": "2023-04-25", "close": 10.245, "volume": 30043.0}, {"date": "2023-04-26", "close": 10.245, "volume": null}, {"date": "2023-04-27", "close": 10.25, "volume": 37681.0}, {"date": "2023-04-28", "close": 10.25, "volume": null}, {"date": "2023-05-01", "close": 10.26, "volume": 548.0}, {"date": "2023-05-02", "close": 10.26, "volume": null}, {"date": "2023-05-03", "close": 10.27, "volume": 38470.0}, {"date": "2023-05-04", "close": 10.27, "volume": 206.0}, {"date": "2023-05-05", "close": 10.28, "volume": 1045.0}, {"date": "2023-05-08", "close": 10.27, "volume": 1478.0}, {"date": "2023-05-09", "close": 10.27, "volume": 7042.0}, {"date": "2023-05-10", "close": 10.27, "volume": null}, {"date": "2023-05-11", "close": 10.27, "volume": 2361.0}, {"date": "2023-05-12", "close": 10.28, "volume": 4214.0}, {"date": "2023-05-15", "close": 10.28, "volume": 23200.0}, {"date": "2023-05-16", "close": 10.29, "volume": 4703.0}, {"date": "2023-05-17", "close": 10.32, "volume": 7246.0}, {"date": "2023-05-18", "close": 10.32, "volume": 3339.0}, {"date": "2023-05-19", "close": 10.39, "volume": 2800.0}, {"date": "2023-05-22", "close": 10.39, "volume": null}, {"date": "2023-05-23", "close": 10.31, "volume": 12236.0}, {"date": "2023-05-24", "close": 10.3199, "volume": 85448.0}, {"date": "2023-05-25", "close": 10.31, "volume": 34644.0}, {"date": "2023-05-26", "close": 10.34, "volume": 33938.0}, {"date": "2023-05-30", "close": 10.31, "volume": 2164.0}, {"date": "2023-05-31", "close": 10.31, "volume": 1756.0}, {"date": "2023-06-01", "close": 10.31, "volume": null}, {"date": "2023-06-02", "close": 10.31, "volume": 25773.0}, {"date": "2023-06-05", "close": 10.31, "volume": null}, {"date": "2023-06-06", "close": 10.3399, "volume": 5612.0}, {"date": "2023-06-07", "close": 10.31, "volume": 699.0}, {"date": "2023-06-08", "close": 10.32, "volume": 135.0}, {"date": "2023-06-09", "close": 10.42, "volume": 2480.0}, {"date": "2023-06-12", "close": 10.42, "volume": null}, {"date": "2023-06-13", "close": 10.37, "volume": 17089.0}, {"date": "2023-06-14", "close": 10.37, "volume": null}, {"date": "2023-06-15", "close": 10.37, "volume": null}, {"date": "2023-06-16", "close": 10.32, "volume": 102.0}, {"date": "2023-06-20", "close": 10.35, "volume": 1933.0}, {"date": "2023-06-21", "close": 10.35, "volume": 2000.0}, {"date": "2023-06-22", "close": 10.35, "volume": 655.0}, {"date": "2023-06-23", "close": 10.36, "volume": 139208.0}, {"date": "2023-06-26", "close": 10.36, "volume": null}, {"date": "2023-06-27", "close": 10.36, "volume": null}, {"date": "2023-06-28", "close": 10.37, "volume": 20628.0}, {"date": "2023-06-29", "close": 10.37, "volume": null}, {"date": "2023-06-30", "close": 10.37, "volume": null}, {"date": "2023-07-03", "close": 10.38, "volume": 155.0}, {"date": "2023-07-05", "close": 10.38, "volume": 30911.0}, {"date": "2023-07-06", "close": 10.39, "volume": 600999.0}, {"date": "2023-07-07", "close": 10.39, "volume": 23190.0}, {"date": "2023-07-10", "close": 10.39, "volume": null}, {"date": "2023-07-11", "close": 10.4, "volume": 10011.0}, {"date": "2023-07-12", "close": 10.4001, "volume": 300.0}, {"date": "2023-07-13", "close": 10.4001, "volume": null}, {"date": "2023-07-14", "close": 10.43, "volume": 9919.0}, {"date": "2023-07-17", "close": 10.41, "volume": 1504.0}, {"date": "2023-07-18", "close": 10.41, "volume": 31242.0}, {"date": "2023-07-19", "close": 10.44, "volume": 226754.0}, {"date": "2023-07-20", "close": 10.45, "volume": 156032.0}, {"date": "2023-07-21", "close": 10.45, "volume": 7504.0}, {"date": "2023-07-24", "close": 10.5, "volume": 39734.0}, {"date": "2023-07-25", "close": 10.56, "volume": 26485.0}, {"date": "2023-07-26", "close": 10.49, "volume": 103201.0}, {"date": "2023-07-27", "close": 10.5, "volume": 26223.0}, {"date": "2023-07-28", "close": 10.48, "volume": 60527.0}, {"date": "2023-07-31", "close": 10.45, "volume": 170512.0}, {"date": "2023-08-01", "close": 10.46, "volume": 3387.0}, {"date": "2023-08-02", "close": 10.48, "volume": 795604.0}, {"date": "2023-08-03", "close": 10.47, "volume": 103563.0}, {"date": "2023-08-04", "close": 10.47, "volume": 101752.0}, {"date": "2023-08-07", "close": 10.48, "volume": 2777.0}, {"date": "2023-08-08", "close": 10.48, "volume": 22572.0}, {"date": "2023-08-09", "close": 10.49, "volume": 710615.0}, {"date": "2023-08-10", "close": 10.49, "volume": 2187.0}, {"date": "2023-08-11", "close": 10.49, "volume": null}, {"date": "2023-08-14", "close": 10.495, "volume": 5434.0}, {"date": "2023-08-15", "close": 10.495, "volume": null}, {"date": "2023-08-16", "close": 10.495, "volume": null}, {"date": "2023-08-17", "close": 10.49, "volume": 8932.0}, {"date": "2023-08-18", "close": 10.51, "volume": 14675.0}, {"date": "2023-08-21", "close": 10.51, "volume": null}, {"date": "2023-08-22", "close": 10.52, "volume": 41015.0}, {"date": "2023-08-23", "close": 10.54, "volume": 10405.0}, {"date": "2023-08-24", "close": 10.5301, "volume": 1546.0}, {"date": "2023-08-25", "close": 10.53, "volume": 1213.0}, {"date": "2023-08-28", "close": 10.53, "volume": null}, {"date": "2023-08-29", "close": 10.535, "volume": 12862.0}, {"date": "2023-08-30", "close": 10.53, "volume": 151327.0}, {"date": "2023-08-31", "close": 10.54, "volume": 9894.0}, {"date": "2023-09-01", "close": 10.54, "volume": null}, {"date": "2023-09-05", "close": 10.54, "volume": null}, {"date": "2023-09-06", "close": 10.54, "volume": 104.0}, {"date": "2023-09-07", "close": 10.54, "volume": 103.0}, {"date": "2023-09-08", "close": 10.54, "volume": null}, {"date": "2023-09-11", "close": 10.545, "volume": 317.0}, {"date": "2023-09-12", "close": 10.545, "volume": null}, {"date": "2023-09-13", "close": 10.56, "volume": 684.0}, {"date": "2023-09-14", "close": 10.56, "volume": null}, {"date": "2023-09-15", "close": 10.54, "volume": 249.0}, {"date": "2023-09-18", "close": 10.555, "volume": 4098.0}, {"date": "2023-09-19", "close": 10.555, "volume": null}, {"date": "2023-09-20", "close": 10.555, "volume": null}, {"date": "2023-09-21", "close": 10.55, "volume": 10000.0}, {"date": "2023-09-22", "close": 10.55, "volume": null}, {"date": "2023-09-25", "close": 10.6104, "volume": 5558.0}, {"date": "2023-09-26", "close": 10.61, "volume": 648.0}, {"date": "2023-09-27", "close": 10.56, "volume": 741.0}, {"date": "2023-09-28", "close": 10.56, "volume": null}, {"date": "2023-09-29", "close": 10.56, "volume": null}, {"date": "2023-10-02", "close": 10.56, "volume": null}, {"date": "2023-10-03", "close": 10.56, "volume": null}, {"date": "2023-10-04", "close": 10.57, "volume": 497.0}, {"date": "2023-10-05", "close": 10.57, "volume": null}, {"date": "2023-10-06", "close": 10.56, "volume": 2322.0}, {"date": "2023-10-09", "close": 10.56, "volume": null}, {"date": "2023-10-10", "close": 10.61, "volume": 5302.0}, {"date": "2023-10-11", "close": 10.61, "volume": null}, {"date": "2023-10-12", "close": 10.5701, "volume": 638.0}, {"date": "2023-10-13", "close": 10.62, "volume": 6397.0}, {"date": "2023-10-16", "close": 10.62, "volume": null}, {"date": "2023-10-17", "close": 10.62, "volume": 165317.0}, {"date": "2023-10-18", "close": 10.62, "volume": null}, {"date": "2023-10-19", "close": 10.62, "volume": null}, {"date": "2023-10-20", "close": 10.62, "volume": 135065.0}, {"date": "2023-10-23", "close": 10.62, "volume": null}, {"date": "2023-10-24", "close": 10.62, "volume": null}, {"date": "2023-10-25", "close": 10.62, "volume": null}, {"date": "2023-10-26", "close": 10.61, "volume": 202957.0}, {"date": "2023-10-27", "close": 10.62, "volume": 54700.0}, {"date": "2023-10-30", "close": 10.61, "volume": 100988.0}, {"date": "2023-10-31", "close": 10.61, "volume": null}, {"date": "2023-11-01", "close": 10.65, "volume": 93693.0}, {"date": "2023-11-02", "close": 10.65, "volume": null}, {"date": "2023-11-03", "close": 10.65, "volume": null}, {"date": "2023-11-06", "close": 10.66, "volume": 403.0}, {"date": "2023-11-07", "close": 10.62, "volume": 6708.0}, {"date": "2023-11-08", "close": 10.62, "volume": 1900.0}, {"date": "2023-11-09", "close": 10.62, "volume": 100.0}, {"date": "2023-11-10", "close": 10.64, "volume": 50413.0}, {"date": "2023-11-13", "close": 10.64, "volume": null}, {"date": "2023-11-14", "close": 10.64, "volume": null}, {"date": "2023-11-15", "close": 10.64, "volume": null}, {"date": "2023-11-16", "close": 10.64, "volume": 1132.0}, {"date": "2023-11-17", "close": 10.645, "volume": 495354.0}, {"date": "2023-11-20", "close": 10.64, "volume": 5977.0}, {"date": "2023-11-21", "close": 10.65, "volume": 141114.0}, {"date": "2023-11-22", "close": 10.65, "volume": null}, {"date": "2023-11-24", "close": 10.65, "volume": null}, {"date": "2023-11-27", "close": 10.65, "volume": null}, {"date": "2023-11-28", "close": 10.65, "volume": null}, {"date": "2023-11-29", "close": 10.65, "volume": null}, {"date": "2023-11-30", "close": 10.65, "volume": 102.0}, {"date": "2023-12-01", "close": 10.65, "volume": 160.0}, {"date": "2023-12-04", "close": 10.65, "volume": 911.0}, {"date": "2023-12-05", "close": 10.65, "volume": null}, {"date": "2023-12-06", "close": 10.65, "volume": null}, {"date": "2023-12-07", "close": 10.7, "volume": 219.0}, {"date": "2023-12-08", "close": 10.69, "volume": 7618.0}, {"date": "2023-12-11", "close": 10.66, "volume": 6664.0}, {"date": "2023-12-12", "close": 10.665, "volume": 164661.0}, {"date": "2023-12-13", "close": 10.66, "volume": 3113.0}, {"date": "2023-12-14", "close": 10.66, "volume": 802.0}, {"date": "2023-12-15", "close": 10.665, "volume": 944.0}, {"date": "2023-12-18", "close": 10.665, "volume": 57191.0}, {"date": "2023-12-19", "close": 10.67, "volume": 65205.0}, {"date": "2023-12-20", "close": 10.665, "volume": 233.0}, {"date": "2023-12-21", "close": 10.65, "volume": 2603.0}, {"date": "2023-12-22", "close": 10.65, "volume": 5287.0}, {"date": "2023-12-26", "close": 10.67, "volume": 635284.0}, {"date": "2023-12-27", "close": 10.67, "volume": 186790.0}, {"date": "2023-12-28", "close": 10.675, "volume": 12527.0}, {"date": "2023-12-29", "close": 10.7, "volume": 69499.0}, {"date": "2024-01-02", "close": 10.73, "volume": 5120.0}, {"date": "2024-01-03", "close": 10.73, "volume": 356.0}, {"date": "2024-01-04", "close": 10.73, "volume": 31336.0}, {"date": "2024-01-05", "close": 10.73, "volume": null}, {"date": "2024-01-08", "close": 10.74, "volume": 37125.0}, {"date": "2024-01-09", "close": 10.74, "volume": 321.0}, {"date": "2024-01-10", "close": 10.73, "volume": 700215.0}, {"date": "2024-01-11", "close": 10.735, "volume": 2492.0}, {"date": "2024-01-12", "close": 10.735, "volume": null}, {"date": "2024-01-16", "close": 10.73, "volume": 6115.0}, {"date": "2024-01-17", "close": 10.725, "volume": 1449143.0}, {"date": "2024-01-18", "close": 10.725, "volume": 62286.0}, {"date": "2024-01-19", "close": 10.72, "volume": 24935.0}, {"date": "2024-01-22", "close": 10.72, "volume": 147807.0}, {"date": "2024-01-23", "close": 10.71, "volume": 72976.0}, {"date": "2024-01-24", "close": 10.71, "volume": null}, {"date": "2024-01-25", "close": 10.66, "volume": 353.0}, {"date": "2024-01-26", "close": 10.7, "volume": 693.0}, {"date": "2024-01-29", "close": 10.71, "volume": 5160.0}, {"date": "2024-01-30", "close": 10.71, "volume": null}, {"date": "2024-01-31", "close": 10.7001, "volume": 539.0}, {"date": "2024-02-01", "close": 10.7001, "volume": null}, {"date": "2024-02-02", "close": 10.72, "volume": 435.0}, {"date": "2024-02-05", "close": 10.67, "volume": 13254.0}, {"date": "2024-02-06", "close": 10.67, "volume": null}, {"date": "2024-02-07", "close": 10.71, "volume": 3007.0}, {"date": "2024-02-08", "close": 10.71, "volume": 30000.0}, {"date": "2024-02-09", "close": 10.74, "volume": 26539.0}, {"date": "2024-02-12", "close": 10.5, "volume": 59568.0}, {"date": "2024-02-13", "close": 10.6658, "volume": 759.0}, {"date": "2024-02-14", "close": 10.6658, "volume": null}, {"date": "2024-02-15", "close": 10.6658, "volume": null}, {"date": "2024-02-16", "close": 10.6658, "volume": null}, {"date": "2024-02-20", "close": 10.6658, "volume": null}, {"date": "2024-02-21", "close": 10.8, "volume": 4075.0}, {"date": "2024-02-22", "close": 11.29, "volume": 14507.0}, {"date": "2024-02-23", "close": 11.23, "volume": 1566.0}, {"date": "2024-02-26", "close": 10.62, "volume": 8115.0}, {"date": "2024-02-27", "close": 10.84, "volume": 4794.0}, {"date": "2024-02-28", "close": 10.8, "volume": 362.0}, {"date": "2024-02-29", "close": 10.8, "volume": 1561.0}, {"date": "2024-03-01", "close": 10.79, "volume": 684.0}, {"date": "2024-03-04", "close": 10.85, "volume": 156.0}, {"date": "2024-03-05", "close": 10.62, "volume": 6661.0}, {"date": "2024-03-06", "close": 10.92, "volume": 118936.0}, {"date": "2024-03-07", "close": 10.76, "volume": 322.0}, {"date": "2024-03-08", "close": 10.81, "volume": 711.0}, {"date": "2024-03-11", "close": 10.64, "volume": 386.0}, {"date": "2024-03-12", "close": 10.68, "volume": 271.0}, {"date": "2024-03-13", "close": 10.68, "volume": null}, {"date": "2024-03-14", "close": 10.61, "volume": 1340.0}, {"date": "2024-03-15", "close": 10.7, "volume": 270.0}, {"date": "2024-03-18", "close": 10.67, "volume": 111337.0}, {"date": "2024-03-19", "close": 10.66, "volume": 485.0}, {"date": "2024-03-20", "close": 10.66, "volume": null}, {"date": "2024-03-21", "close": 10.67, "volume": 13217.0}, {"date": "2024-03-22", "close": 10.72, "volume": 16127.0}, {"date": "2024-03-25", "close": 10.65, "volume": 7396.0}, {"date": "2024-03-26", "close": 10.69, "volume": 5054.0}, {"date": "2024-03-27", "close": 10.69, "volume": null}, {"date": "2024-03-28", "close": 10.69, "volume": null}, {"date": "2024-04-01", "close": 10.63, "volume": 4801.0}, {"date": "2024-04-02", "close": 10.63, "volume": 129.0}, {"date": "2024-04-03", "close": 10.63, "volume": null}, {"date": "2024-04-04", "close": 10.63, "volume": null}, {"date": "2024-04-05", "close": 10.67, "volume": 40560.0}, {"date": "2024-04-08", "close": 10.67, "volume": null}, {"date": "2024-04-09", "close": 10.65, "volume": 7777.0}, {"date": "2024-04-10", "close": 10.65, "volume": null}, {"date": "2024-04-11", "close": 10.65, "volume": null}, {"date": "2024-04-12", "close": 10.65, "volume": null}, {"date": "2024-04-15", "close": 10.65, "volume": null}, {"date": "2024-04-16", "close": 10.65, "volume": null}, {"date": "2024-04-17", "close": 10.68, "volume": 337.0}, {"date": "2024-04-18", "close": 10.69, "volume": 27265.0}, {"date": "2024-04-19", "close": 10.69, "volume": null}, {"date": "2024-04-22", "close": 10.69, "volume": null}, {"date": "2024-04-23", "close": 10.69, "volume": null}, {"date": "2024-04-24", "close": 10.69, "volume": null}, {"date": "2024-04-25", "close": 10.69, "volume": null}, {"date": "2024-04-26", "close": 10.72, "volume": 2133.0}, {"date": "2024-04-29", "close": 10.72, "volume": null}, {"date": "2024-04-30", "close": 10.72, "volume": 249.0}, {"date": "2024-05-01", "close": 10.71, "volume": 101.0}, {"date": "2024-05-02", "close": 10.73, "volume": 100.0}, {"date": "2024-05-03", "close": 10.73, "volume": 100.0}, {"date": "2024-05-06", "close": 10.73, "volume": null}, {"date": "2024-05-07", "close": 10.73, "volume": null}, {"date": "2024-05-08", "close": 10.78, "volume": 1833.0}, {"date": "2024-05-09", "close": 10.78, "volume": null}, {"date": "2024-05-10", "close": 10.78, "volume": null}, {"date": "2024-05-13", "close": 10.795, "volume": 1272.0}, {"date": "2024-05-14", "close": 10.79, "volume": 1705.0}, {"date": "2024-05-15", "close": 10.79, "volume": 2564.0}, {"date": "2024-05-16", "close": 10.8, "volume": 2864.0}, {"date": "2024-05-17", "close": 10.79, "volume": 560.0}, {"date": "2024-05-20", "close": 10.79, "volume": 21676.0}, {"date": "2024-05-21", "close": 10.8, "volume": 109840.0}, {"date": "2024-05-22", "close": 10.8, "volume": 205.0}, {"date": "2024-05-23", "close": 10.8, "volume": null}, {"date": "2024-05-24", "close": 10.82, "volume": 214837.0}, {"date": "2024-05-28", "close": 10.81, "volume": 22304.0}, {"date": "2024-05-29", "close": 10.805, "volume": 36219.0}, {"date": "2024-05-30", "close": 10.805, "volume": null}, {"date": "2024-05-31", "close": 10.805, "volume": null}, {"date": "2024-06-03", "close": 10.79, "volume": 3028.0}, {"date": "2024-06-04", "close": 10.81, "volume": 2923.0}, {"date": "2024-06-05", "close": 10.81, "volume": null}, {"date": "2024-06-06", "close": 10.81, "volume": null}, {"date": "2024-06-07", "close": 10.81, "volume": null}, {"date": "2024-06-10", "close": 10.81, "volume": null}, {"date": "2024-06-11", "close": 10.81, "volume": null}, {"date": "2024-06-12", "close": 10.79, "volume": 102.0}, {"date": "2024-06-13", "close": 10.78, "volume": 100.0}, {"date": "2024-06-14", "close": 10.78, "volume": 2327.0}, {"date": "2024-06-17", "close": 10.78, "volume": null}, {"date": "2024-06-18", "close": 10.78, "volume": null}, {"date": "2024-06-20", "close": 10.77, "volume": 111.0}, {"date": "2024-06-21", "close": 10.78, "volume": 215.0}, {"date": "2024-06-24", "close": 10.78, "volume": null}, {"date": "2024-06-25", "close": 10.75, "volume": 200.0}, {"date": "2024-06-26", "close": 10.75, "volume": null}, {"date": "2024-06-27", "close": 10.8, "volume": 6146.0}, {"date": "2024-06-28", "close": 10.8, "volume": 358.0}, {"date": "2024-07-01", "close": 10.8, "volume": null}, {"date": "2024-07-02", "close": 10.81, "volume": 200022.0}, {"date": "2024-07-03", "close": 10.81, "volume": null}, {"date": "2024-07-05", "close": 10.81, "volume": null}, {"date": "2024-07-08", "close": 10.8, "volume": 1508.0}, {"date": "2024-07-09", "close": 10.8, "volume": null}, {"date": "2024-07-10", "close": 10.8, "volume": null}, {"date": "2024-07-11", "close": 10.81, "volume": 23716.0}, {"date": "2024-07-12", "close": 10.81, "volume": 1545.0}, {"date": "2024-07-15", "close": 10.81, "volume": null}, {"date": "2024-07-16", "close": 10.81, "volume": 67139.0}, {"date": "2024-07-17", "close": 10.8, "volume": 141100.0}, {"date": "2024-07-18", "close": 10.8, "volume": 2902.0}, {"date": "2024-07-19", "close": 10.82, "volume": 501.0}, {"date": "2024-07-22", "close": 10.8, "volume": 904.0}, {"date": "2024-07-23", "close": 10.85, "volume": 3423.0}, {"date": "2024-07-24", "close": 10.8, "volume": 132.0}, {"date": "2024-07-25", "close": 10.8, "volume": 231.0}, {"date": "2024-07-26", "close": 10.8, "volume": 178.0}, {"date": "2024-07-29", "close": 10.805, "volume": 434.0}, {"date": "2024-07-30", "close": 10.805, "volume": 719.0}, {"date": "2024-07-31", "close": 10.8, "volume": 104.0}, {"date": "2024-08-01", "close": 10.8, "volume": 104.0}, {"date": "2024-08-02", "close": 10.8, "volume": 1368.0}, {"date": "2024-08-05", "close": 10.8, "volume": 452.0}, {"date": "2024-08-06", "close": 10.85, "volume": 3328.0}, {"date": "2024-08-07", "close": 10.85, "volume": null}, {"date": "2024-08-08", "close": 10.82, "volume": 2696.0}, {"date": "2024-08-09", "close": 10.82, "volume": null}, {"date": "2024-08-12", "close": 10.82, "volume": null}, {"date": "2024-08-13", "close": 10.82, "volume": null}, {"date": "2024-08-14", "close": 10.82, "volume": null}, {"date": "2024-08-15", "close": 10.82, "volume": null}, {"date": "2024-08-16", "close": 10.82, "volume": null}, {"date": "2024-08-19", "close": 10.82, "volume": null}, {"date": "2024-08-20", "close": 10.82, "volume": null}, {"date": "2024-08-21", "close": 10.84, "volume": 6582.0}, {"date": "2024-08-22", "close": 10.84, "volume": null}, {"date": "2024-08-23", "close": 10.85, "volume": 2715.0}, {"date": "2024-08-26", "close": 10.84, "volume": 4352.0}, {"date": "2024-08-27", "close": 10.84, "volume": null}, {"date": "2024-08-28", "close": 10.84, "volume": null}, {"date": "2024-08-29", "close": 10.84, "volume": null}, {"date": "2024-08-30", "close": 10.84, "volume": null}, {"date": "2024-09-03", "close": 10.82, "volume": 110598.0}, {"date": "2024-09-04", "close": 10.82, "volume": 3000.0}, {"date": "2024-09-05", "close": 10.82, "volume": null}, {"date": "2024-09-06", "close": 10.82, "volume": null}, {"date": "2024-09-09", "close": 10.83, "volume": 499.0}, {"date": "2024-09-10", "close": 10.83, "volume": null}, {"date": "2024-09-11", "close": 10.85, "volume": 5101.0}, {"date": "2024-09-12", "close": 10.87, "volume": 6700.0}, {"date": "2024-09-13", "close": 10.87, "volume": null}, {"date": "2024-09-16", "close": 10.87, "volume": null}, {"date": "2024-09-17", "close": 10.87, "volume": null}, {"date": "2024-09-18", "close": 10.85, "volume": 324.0}, {"date": "2024-09-19", "close": 10.85, "volume": null}, {"date": "2024-09-20", "close": 10.85, "volume": null}, {"date": "2024-09-23", "close": 10.85, "volume": null}, {"date": "2024-09-24", "close": 10.9, "volume": 2401.0}, {"date": "2024-09-25", "close": 10.88, "volume": 260160.0}, {"date": "2024-09-26", "close": 10.9, "volume": 150253.0}, {"date": "2024-09-27", "close": 10.9, "volume": null}, {"date": "2024-09-30", "close": 10.88, "volume": 600.0}, {"date": "2024-10-01", "close": 10.88, "volume": 152.0}, {"date": "2024-10-02", "close": 10.88, "volume": null}, {"date": "2024-10-03", "close": 10.88, "volume": null}, {"date": "2024-10-04", "close": 10.88, "volume": null}, {"date": "2024-10-07", "close": 10.88, "volume": null}, {"date": "2024-10-08", "close": 10.92, "volume": 90069.0}, {"date": "2024-10-09", "close": 10.95, "volume": 48232.0}, {"date": "2024-10-10", "close": 10.93, "volume": 10000.0}, {"date": "2024-10-11", "close": 10.93, "volume": 6732.0}, {"date": "2024-10-14", "close": 10.93, "volume": null}, {"date": "2024-10-15", "close": 10.93, "volume": null}, {"date": "2024-10-16", "close": 10.93, "volume": null}, {"date": "2024-10-17", "close": 11.0, "volume": 5269.0}, {"date": "2024-10-18", "close": 11.0, "volume": null}, {"date": "2024-10-21", "close": 11.0, "volume": null}, {"date": "2024-10-22", "close": 11.0, "volume": null}, {"date": "2024-10-23", "close": 11.01, "volume": 44401.0}, {"date": "2024-10-24", "close": 11.02, "volume": 5383.0}, {"date": "2024-10-25", "close": 11.02, "volume": null}, {"date": "2024-10-28", "close": 11.05, "volume": 5375.0}, {"date": "2024-10-29", "close": 11.05, "volume": null}, {"date": "2024-10-30", "close": 11.05, "volume": null}, {"date": "2024-10-31", "close": 10.94, "volume": 523.0}, {"date": "2024-11-01", "close": 11.0, "volume": 1713.0}, {"date": "2024-11-04", "close": 11.05, "volume": 14434.0}, {"date": "2024-11-05", "close": 11.05, "volume": null}, {"date": "2024-11-06", "close": 11.05, "volume": null}, {"date": "2024-11-07", "close": 11.05, "volume": null}, {"date": "2024-11-08", "close": 11.05, "volume": null}, {"date": "2024-11-11", "close": 11.07, "volume": 20008.0}, {"date": "2024-11-12", "close": 11.07, "volume": null}, {"date": "2024-11-13", "close": 11.07, "volume": null}, {"date": "2024-11-14", "close": 11.07, "volume": null}, {"date": "2024-11-15", "close": 11.07, "volume": null}, {"date": "2024-11-18", "close": 11.07, "volume": null}, {"date": "2024-11-19", "close": 11.07, "volume": 200.0}, {"date": "2024-11-20", "close": 11.07, "volume": null}, {"date": "2024-11-21", "close": 11.14, "volume": 4500.0}, {"date": "2024-11-22", "close": 11.1, "volume": 616.0}, {"date": "2024-11-25", "close": 11.1, "volume": null}, {"date": "2024-11-26", "close": 11.1, "volume": 710.0}, {"date": "2024-11-27", "close": 11.1, "volume": null}, {"date": "2024-11-29", "close": 11.1, "volume": 826.0}, {"date": "2024-12-02", "close": 11.1, "volume": null}, {"date": "2024-12-03", "close": 11.1, "volume": null}, {"date": "2024-12-04", "close": 11.1, "volume": null}, {"date": "2024-12-05", "close": 11.105, "volume": 818.0}, {"date": "2024-12-06", "close": 11.105, "volume": null}, {"date": "2024-12-09", "close": 11.18, "volume": 200.0}, {"date": "2024-12-10", "close": 11.1, "volume": 460.0}, {"date": "2024-12-11", "close": 11.1, "volume": null}, {"date": "2024-12-12", "close": 11.1, "volume": 865.0}, {"date": "2024-12-13", "close": 11.12, "volume": 216.0}, {"date": "2024-12-16", "close": 11.1, "volume": 364.0}, {"date": "2024-12-17", "close": 11.14, "volume": 640.0}, {"date": "2024-12-18", "close": 11.1, "volume": 622.0}, {"date": "2024-12-19", "close": 11.1, "volume": 428.0}, {"date": "2024-12-20", "close": 11.1, "volume": 928.0}, {"date": "2024-12-23", "close": 11.09, "volume": 1603.0}, {"date": "2024-12-24", "close": 11.1, "volume": 100001.0}, {"date": "2024-12-26", "close": 11.1, "volume": 512.0}, {"date": "2024-12-27", "close": 11.1, "volume": 272.0}, {"date": "2024-12-30", "close": 11.085, "volume": 15880.0}, {"date": "2024-12-31", "close": 11.12, "volume": 3919.0}, {"date": "2025-01-02", "close": 11.14, "volume": 25250.0}, {"date": "2025-01-03", "close": 11.15, "volume": 1001.0}, {"date": "2025-01-06", "close": 11.12, "volume": 10070.0}, {"date": "2025-01-07", "close": 11.155, "volume": 86606.0}, {"date": "2025-01-08", "close": 11.16, "volume": 5570.0}, {"date": "2025-01-10", "close": 11.1701, "volume": 10329.0}, {"date": "2025-01-13", "close": 11.1701, "volume": null}, {"date": "2025-01-14", "close": 11.1701, "volume": null}, {"date": "2025-01-15", "close": 11.62, "volume": 8144.0}, {"date": "2025-01-16", "close": 11.31, "volume": 1731.0}, {"date": "2025-01-17", "close": 11.8995, "volume": 11656.0}, {"date": "2025-01-21", "close": 11.79, "volume": 22137.0}, {"date": "2025-01-22", "close": 11.43, "volume": 6839.0}, {"date": "2025-01-23", "close": 11.7, "volume": 68290.0}, {"date": "2025-01-24", "close": 11.9, "volume": 30903.0}, {"date": "2025-01-27", "close": 11.0, "volume": 13858.0}, {"date": "2025-01-28", "close": 10.6, "volume": 3347.0}, {"date": "2025-01-29", "close": 10.6, "volume": null}, {"date": "2025-01-30", "close": 10.6, "volume": null}, {"date": "2025-01-31", "close": 10.6, "volume": null}, {"date": "2025-02-03", "close": 10.6, "volume": null}, {"date": "2025-02-04", "close": 10.99, "volume": 360.0}, {"date": "2025-02-05", "close": 10.99, "volume": null}, {"date": "2025-02-06", "close": 10.99, "volume": null}, {"date": "2025-02-07", "close": 11.09, "volume": 146.0}, {"date": "2025-02-10", "close": 11.09, "volume": null}, {"date": "2025-02-11", "close": 11.09, "volume": null}, {"date": "2025-02-12", "close": 11.25, "volume": 401.0}, {"date": "2025-02-13", "close": 11.19, "volume": 115.0}, {"date": "2025-02-14", "close": 11.19, "volume": null}, {"date": "2025-02-18", "close": 11.19, "volume": null}, {"date": "2025-02-19", "close": 11.19, "volume": null}, {"date": "2025-02-20", "close": 11.19, "volume": null}, {"date": "2025-02-21", "close": 11.19, "volume": null}, {"date": "2025-02-24", "close": 11.19, "volume": null}, {"date": "2025-02-25", "close": 11.19, "volume": 2243.0}, {"date": "2025-02-26", "close": 11.19, "volume": null}, {"date": "2025-02-27", "close": 10.92, "volume": 1029.0}, {"date": "2025-02-28", "close": 10.92, "volume": null}, {"date": "2025-03-03", "close": 10.92, "volume": null}, {"date": "2025-03-04", "close": 10.92, "volume": null}, {"date": "2025-03-05", "close": 10.92, "volume": null}, {"date": "2025-03-06", "close": 10.92, "volume": null}, {"date": "2025-03-07", "close": 10.92, "volume": null}, {"date": "2025-03-10", "close": 10.92, "volume": null}, {"date": "2025-03-11", "close": 10.92, "volume": null}, {"date": "2025-03-12", "close": 11.19, "volume": 305.0}, {"date": "2025-03-13", "close": 11.19, "volume": null}, {"date": "2025-03-14", "close": 11.19, "volume": null}, {"date": "2025-03-17", "close": 11.19, "volume": null}, {"date": "2025-03-18", "close": 11.19, "volume": null}, {"date": "2025-03-19", "close": 11.19, "volume": null}, {"date": "2025-03-20", "close": 11.19, "volume": null}, {"date": "2025-03-21", "close": 11.19, "volume": null}, {"date": "2025-03-24", "close": 11.19, "volume": null}, {"date": "2025-03-25", "close": 11.19, "volume": null}, {"date": "2025-03-26", "close": 11.19, "volume": null}, {"date": "2025-03-27", "close": 11.19, "volume": null}, {"date": "2025-03-28", "close": 11.19, "volume": null}, {"date": "2025-03-31", "close": 11.19, "volume": null}, {"date": "2025-04-01", "close": 11.19, "volume": null}, {"date": "2025-04-02", "close": 11.19, "volume": null}, {"date": "2025-04-03", "close": 11.19, "volume": null}, {"date": "2025-04-04", "close": 11.19, "volume": null}, {"date": "2025-04-07", "close": 11.19, "volume": null}, {"date": "2025-04-08", "close": 11.19, "volume": null}, {"date": "2025-04-09", "close": 11.19, "volume": null}, {"date": "2025-04-10", "close": 11.19, "volume": null}, {"date": "2025-04-11", "close": 11.19, "volume": null}, {"date": "2025-04-14", "close": 11.19, "volume": null}, {"date": "2025-04-15", "close": 11.19, "volume": null}, {"date": "2025-04-16", "close": 11.19, "volume": null}, {"date": "2025-04-17", "close": 11.19, "volume": null}, {"date": "2025-04-21", "close": 11.19, "volume": null}, {"date": "2025-04-22", "close": 11.19, "volume": null}, {"date": "2025-04-23", "close": 11.19, "volume": null}, {"date": "2025-04-24", "close": 11.19, "volume": null}, {"date": "2025-04-25", "close": 11.19, "volume": null}, {"date": "2025-04-28", "close": 11.19, "volume": null}, {"date": "2025-04-29", "close": 11.19, "volume": null}, {"date": "2025-04-30", "close": 11.19, "volume": null}, {"date": "2025-05-01", "close": 11.19, "volume": null}, {"date": "2025-05-02", "close": 11.19, "volume": null}, {"date": "2025-05-05", "close": 11.19, "volume": null}, {"date": "2025-05-06", "close": 11.19, "volume": null}, {"date": "2025-05-07", "close": 11.19, "volume": null}, {"date": "2025-05-08", "close": 11.19, "volume": null}, {"date": "2025-05-09", "close": 11.19, "volume": null}, {"date": "2025-05-12", "close": 11.19, "volume": null}, {"date": "2025-05-13", "close": 11.19, "volume": null}, {"date": "2025-05-14", "close": 11.19, "volume": null}, {"date": "2025-05-15", "close": 10.93, "volume": 1400.0}, {"date": "2025-05-16", "close": 10.93, "volume": null}, {"date": "2025-05-19", "close": 10.93, "volume": null}, {"date": "2025-05-20", "close": 10.93, "volume": null}, {"date": "2025-05-21", "close": 10.93, "volume": null}, {"date": "2025-05-22", "close": 10.93, "volume": null}, {"date": "2025-05-23", "close": 10.93, "volume": null}, {"date": "2025-05-27", "close": 11.29, "volume": 512.0}, {"date": "2025-05-28", "close": 11.29, "volume": null}, {"date": "2025-05-29", "close": 11.39, "volume": 662.0}, {"date": "2025-05-30", "close": 11.39, "volume": null}, {"date": "2025-06-02", "close": 11.39, "volume": null}, {"date": "2025-06-03", "close": 11.39, "volume": null}, {"date": "2025-06-04", "close": 11.29, "volume": 490.0}, {"date": "2025-06-05", "close": 11.29, "volume": null}, {"date": "2025-06-06", "close": 11.29, "volume": 207.0}, {"date": "2025-06-09", "close": 11.19, "volume": 107.0}, {"date": "2025-06-10", "close": 11.19, "volume": null}, {"date": "2025-06-11", "close": 11.19, "volume": null}, {"date": "2025-06-12", "close": 11.19, "volume": null}, {"date": "2025-06-13", "close": 11.19, "volume": null}, {"date": "2025-06-16", "close": 11.19, "volume": null}, {"date": "2025-06-17", "close": 11.19, "volume": null}, {"date": "2025-06-18", "close": 11.24, "volume": 255.0}, {"date": "2025-06-20", "close": 11.24, "volume": null}, {"date": "2025-06-23", "close": 11.24, "volume": null}, {"date": "2025-06-24", "close": 11.24, "volume": null}, {"date": "2025-06-25", "close": 11.29, "volume": 200.0}, {"date": "2025-06-26", "close": 11.29, "volume": null}, {"date": "2025-06-27", "close": 11.29, "volume": null}, {"date": "2025-06-30", "close": 11.29, "volume": null}, {"date": "2025-07-01", "close": 11.29, "volume": null}, {"date": "2025-07-02", "close": 11.29, "volume": null}, {"date": "2025-07-03", "close": 11.29, "volume": null}, {"date": "2025-07-07", "close": 11.29, "volume": null}, {"date": "2025-07-08", "close": 11.29, "volume": null}, {"date": "2025-07-09", "close": 11.29, "volume": null}, {"date": "2025-07-10", "close": 11.29, "volume": null}, {"date": "2025-07-11", "close": 11.29, "volume": null}, {"date": "2025-07-14", "close": 11.29, "volume": null}, {"date": "2025-07-15", "close": 11.29, "volume": null}, {"date": "2025-07-16", "close": 11.29, "volume": null}, {"date": "2025-07-17", "close": 11.29, "volume": null}, {"date": "2025-07-18", "close": 11.29, "volume": null}, {"date": "2025-07-21", "close": 11.29, "volume": null}, {"date": "2025-07-22", "close": 11.29, "volume": null}, {"date": "2025-07-23", "close": 11.29, "volume": null}, {"date": "2025-07-24", "close": 11.29, "volume": null}, {"date": "2025-07-25", "close": 11.29, "volume": null}, {"date": "2025-07-28", "close": 11.29, "volume": null}, {"date": "2025-07-29", "close": 11.29, "volume": null}, {"date": "2025-07-30", "close": 11.29, "volume": null}, {"date": "2025-07-31", "close": 11.29, "volume": null}, {"date": "2025-08-01", "close": 11.29, "volume": null}, {"date": "2025-08-04", "close": 11.29, "volume": null}, {"date": "2025-08-05", "close": 11.29, "volume": null}, {"date": "2025-08-06", "close": 11.29, "volume": null}, {"date": "2025-08-07", "close": 11.29, "volume": null}, {"date": "2025-08-08", "close": 11.29, "volume": null}, {"date": "2025-08-11", "close": 11.29, "volume": null}, {"date": "2025-08-12", "close": 11.29, "volume": null}, {"date": "2025-08-13", "close": 11.29, "volume": null}, {"date": "2025-08-14", "close": 11.29, "volume": null}, {"date": "2025-08-15", "close": 11.29, "volume": null}, {"date": "2025-08-18", "close": 11.29, "volume": null}, {"date": "2025-08-19", "close": 11.29, "volume": null}, {"date": "2025-08-20", "close": 11.29, "volume": null}, {"date": "2025-08-21", "close": 11.29, "volume": null}, {"date": "2025-08-22", "close": 11.29, "volume": null}, {"date": "2025-08-25", "close": 11.29, "volume": null}, {"date": "2025-08-26", "close": 11.29, "volume": null}, {"date": "2025-08-27", "close": 11.29, "volume": null}, {"date": "2025-08-28", "close": 11.29, "volume": null}, {"date": "2025-08-29", "close": 11.29, "volume": null}, {"date": "2025-09-02", "close": 11.29, "volume": null}, {"date": "2025-09-03", "close": 11.29, "volume": null}, {"date": "2025-09-04", "close": 11.29, "volume": null}, {"date": "2025-09-05", "close": 11.29, "volume": null}, {"date": "2025-09-08", "close": 11.29, "volume": null}, {"date": "2025-09-09", "close": 11.29, "volume": null}, {"date": "2025-09-10", "close": 11.29, "volume": null}, {"date": "2025-09-11", "close": 11.29, "volume": null}, {"date": "2025-09-12", "close": 11.29, "volume": null}, {"date": "2025-09-15", "close": 11.29, "volume": null}, {"date": "2025-09-16", "close": 11.29, "volume": null}, {"date": "2025-09-17", "close": 11.29, "volume": null}, {"date": "2025-09-18", "close": 11.29, "volume": null}, {"date": "2025-09-19", "close": 11.29, "volume": null}, {"date": "2025-09-22", "close": 11.29, "volume": null}, {"date": "2025-09-23", "close": 11.29, "volume": null}, {"date": "2025-09-24", "close": 11.29, "volume": null}, {"date": "2025-09-25", "close": 11.29, "volume": null}, {"date": "2025-09-26", "close": 11.29, "volume": null}, {"date": "2025-09-29", "close": 11.29, "volume": null}, {"date": "2025-09-30", "close": 11.29, "volume": null}, {"date": "2025-10-01", "close": 11.29, "volume": null}, {"date": "2025-10-02", "close": 11.29, "volume": null}, {"date": "2025-10-03", "close": 11.29, "volume": null}, {"date": "2025-10-06", "close": 11.29, "volume": null}, {"date": "2025-10-07", "close": 11.29, "volume": null}, {"date": "2025-10-08", "close": 11.29, "volume": null}, {"date": "2025-10-09", "close": 11.29, "volume": null}, {"date": "2025-10-10", "close": 11.29, "volume": null}, {"date": "2025-10-13", "close": 11.29, "volume": null}, {"date": "2025-10-14", "close": 11.29, "volume": null}, {"date": "2025-10-15", "close": 11.29, "volume": null}, {"date": "2025-10-16", "close": 11.29, "volume": null}, {"date": "2025-10-17", "close": 11.29, "volume": null}, {"date": "2025-10-20", "close": 11.29, "volume": null}, {"date": "2025-10-21", "close": 11.29, "volume": null}, {"date": "2025-10-22", "close": 11.29, "volume": null}, {"date": "2025-10-23", "close": 11.29, "volume": null}, {"date": "2025-10-24", "close": 11.29, "volume": null}, {"date": "2025-10-27", "close": 11.29, "volume": null}, {"date": "2025-10-28", "close": 11.29, "volume": null}, {"date": "2025-10-29", "close": 11.29, "volume": null}, {"date": "2025-10-30", "close": 11.29, "volume": null}, {"date": "2025-10-31", "close": 11.29, "volume": null}, {"date": "2025-11-03", "close": 11.29, "volume": null}, {"date": "2025-11-04", "close": 11.29, "volume": null}, {"date": "2025-11-05", "close": 11.29, "volume": null}, {"date": "2025-11-06", "close": 11.29, "volume": null}, {"date": "2025-11-07", "close": 11.29, "volume": null}, {"date": "2025-11-10", "close": 11.55, "volume": 100.0}, {"date": "2025-11-11", "close": 11.55, "volume": null}, {"date": "2025-11-12", "close": 11.55, "volume": null}, {"date": "2025-11-13", "close": 11.55, "volume": null}, {"date": "2025-11-14", "close": 11.55, "volume": null}, {"date": "2025-11-17", "close": 11.55, "volume": null}, {"date": "2025-11-18", "close": 11.55, "volume": null}, {"date": "2025-11-19", "close": 11.55, "volume": null}, {"date": "2025-11-20", "close": 11.55, "volume": null}, {"date": "2025-11-21", "close": 11.55, "volume": null}, {"date": "2025-11-24", "close": 11.55, "volume": null}, {"date": "2025-11-25", "close": 11.55, "volume": null}, {"date": "2025-11-26", "close": 11.55, "volume": null}, {"date": "2025-11-28", "close": 11.55, "volume": null}, {"date": "2025-12-01", "close": 11.55, "volume": null}, {"date": "2025-12-02", "close": 11.55, "volume": null}, {"date": "2025-12-03", "close": 11.55, "volume": null}, {"date": "2025-12-04", "close": 12.0, "volume": 300.0}, {"date": "2025-12-05", "close": 12.0, "volume": null}, {"date": "2025-12-08", "close": 12.0, "volume": null}, {"date": "2025-12-09", "close": 12.0, "volume": null}, {"date": "2025-12-10", "close": 12.0, "volume": null}, {"date": "2025-12-11", "close": 12.0, "volume": null}, {"date": "2025-12-12", "close": 11.55, "volume": 766.0}, {"date": "2025-12-15", "close": 11.55, "volume": null}, {"date": "2025-12-16", "close": 11.55, "volume": null}, {"date": "2025-12-17", "close": 11.55, "volume": null}, {"date": "2025-12-18", "close": 11.55, "volume": null}, {"date": "2025-12-19", "close": 11.55, "volume": null}, {"date": "2025-12-22", "close": 11.55, "volume": null}, {"date": "2025-12-23", "close": 11.55, "volume": null}, {"date": "2025-12-24", "close": 11.55, "volume": null}, {"date": "2025-12-26", "close": 11.55, "volume": null}, {"date": "2025-12-29", "close": 11.55, "volume": null}, {"date": "2025-12-30", "close": 11.55, "volume": null}, {"date": "2025-12-31", "close": 11.55, "volume": null}, {"date": "2026-01-02", "close": 11.55, "volume": null}, {"date": "2026-01-05", "close": 11.55, "volume": null}, {"date": "2026-01-06", "close": 11.55, "volume": null}, {"date": "2026-01-07", "close": 11.55, "volume": null}, {"date": "2026-01-08", "close": 11.55, "volume": null}, {"date": "2026-01-09", "close": 11.55, "volume": null}, {"date": "2026-01-12", "close": 11.55, "volume": null}, {"date": "2026-01-13", "close": 11.55, "volume": null}, {"date": "2026-01-14", "close": 11.55, "volume": null}, {"date": "2026-01-15", "close": 11.55, "volume": null}, {"date": "2026-01-16", "close": 11.55, "volume": null}, {"date": "2026-01-20", "close": 11.55, "volume": null}, {"date": "2026-01-21", "close": 10.6, "volume": 100.0}, {"date": "2026-01-22", "close": 10.6, "volume": null}, {"date": "2026-01-23", "close": 10.6, "volume": null}, {"date": "2026-01-26", "close": 10.6, "volume": null}, {"date": "2026-01-27", "close": 10.6, "volume": null}, {"date": "2026-01-28", "close": 10.6, "volume": null}, {"date": "2026-01-29", "close": 10.6, "volume": null}, {"date": "2026-01-30", "close": 10.6, "volume": null}, {"date": "2026-02-02", "close": 10.6, "volume": null}, {"date": "2026-02-03", "close": 10.6, "volume": null}, {"date": "2026-02-04", "close": 10.6, "volume": null}, {"date": "2026-02-05", "close": 10.6, "volume": null}, {"date": "2026-02-06", "close": 10.6, "volume": null}, {"date": "2026-02-09", "close": 10.6, "volume": null}, {"date": "2026-02-10", "close": 10.6, "volume": null}, {"date": "2026-02-11", "close": 10.6, "volume": null}, {"date": "2026-02-12", "close": 10.59, "volume": 600.0}, {"date": "2026-02-13", "close": 10.59, "volume": null}, {"date": "2026-02-17", "close": 10.59, "volume": null}, {"date": "2026-02-18", "close": 10.59, "volume": 300.0}, {"date": "2026-02-19", "close": 9.0, "volume": 200.0}, {"date": "2026-02-20", "close": 5.16, "volume": 151.0}, {"date": "2026-02-23", "close": 5.16, "volume": null}, {"date": "2026-02-24", "close": 5.16, "volume": null}, {"date": "2026-02-25", "close": 5.16, "volume": null}, {"date": "2026-02-26", "close": 5.16, "volume": null}, {"date": "2026-02-27", "close": 5.16, "volume": null}, {"date": "2026-03-02", "close": 10.0, "volume": 250.0}, {"date": "2026-03-03", "close": 10.0, "volume": null}, {"date": "2026-03-04", "close": 10.0, "volume": null}, {"date": "2026-03-05", "close": 10.0, "volume": null}, {"date": "2026-03-06", "close": 10.0, "volume": null}, {"date": "2026-03-09", "close": 10.0, "volume": null}, {"date": "2026-03-10", "close": 10.0, "volume": null}, {"date": "2026-03-11", "close": 10.0, "volume": null}, {"date": "2026-03-12", "close": 10.0, "volume": null}, {"date": "2026-03-13", "close": 10.0, "volume": null}, {"date": "2026-03-16", "close": 10.0, "volume": null}, {"date": "2026-03-17", "close": 10.4, "volume": 403.0}, {"date": "2026-03-18", "close": 10.4, "volume": null}, {"date": "2026-03-19", "close": 10.4, "volume": null}, {"date": "2026-03-20", "close": 10.4, "volume": null}, {"date": "2026-03-23", "close": 10.4, "volume": 500.0}, {"date": "2026-03-24", "close": 10.4, "volume": null}, {"date": "2026-03-25", "close": 10.4, "volume": null}, {"date": "2026-03-26", "close": 10.4, "volume": null}, {"date": "2026-03-27", "close": 10.4, "volume": null}, {"date": "2026-03-30", "close": 10.4, "volume": null}, {"date": "2026-03-31", "close": 10.4, "volume": null}, {"date": "2026-04-01", "close": 10.4, "volume": null}, {"date": "2026-04-02", "close": 10.4, "volume": null}, {"date": "2026-04-06", "close": 10.4, "volume": null}, {"date": "2026-04-07", "close": 10.4, "volume": null}, {"date": "2026-04-08", "close": 10.4, "volume": null}, {"date": "2026-04-09", "close": 10.4, "volume": null}, {"date": "2026-04-10", "close": 10.4, "volume": null}, {"date": "2026-04-13", "close": 10.4, "volume": null}, {"date": "2026-04-14", "close": 10.4, "volume": null}, {"date": "2026-04-15", "close": 10.4, "volume": null}, {"date": "2026-04-16", "close": 10.4, "volume": null}, {"date": "2026-04-17", "close": 10.4, "volume": null}, {"date": "2026-04-20", "close": 10.4, "volume": null}, {"date": "2026-04-21", "close": 10.4, "volume": null}, {"date": "2026-04-22", "close": 10.4, "volume": null}, {"date": "2026-04-23", "close": 10.4, "volume": null}, {"date": "2026-04-24", "close": 10.4, "volume": null}, {"date": "2026-04-27", "close": 10.4, "volume": null}, {"date": "2026-04-28", "close": 10.0, "volume": 470.0}, {"date": "2026-04-29", "close": 10.0, "volume": null}, {"date": "2026-04-30", "close": 10.4, "volume": 360.0}, {"date": "2026-05-01", "close": 10.4, "volume": 240.0}, {"date": "2026-05-04", "close": 10.4, "volume": null}, {"date": "2026-05-05", "close": 10.4, "volume": null}, {"date": "2026-05-06", "close": 10.4, "volume": null}, {"date": "2026-05-07", "close": 10.4, "volume": null}, {"date": "2026-05-08", "close": 10.4, "volume": null}, {"date": "2026-05-11", "close": 10.4, "volume": null}, {"date": "2026-05-12", "close": 10.4, "volume": null}, {"date": "2026-05-13", "close": 10.4, "volume": null}, {"date": "2026-05-14", "close": 10.4, "volume": null}, {"date": "2026-05-15", "close": 10.4, "volume": null}, {"date": "2026-05-18", "close": 10.4, "volume": null}, {"date": "2026-05-19", "close": 10.4, "volume": null}, {"date": "2026-05-20", "close": 10.4, "volume": null}, {"date": "2026-05-21", "close": 10.4, "volume": null}, {"date": "2026-05-22", "close": 10.4, "volume": null}, {"date": "2026-05-26", "close": 10.4, "volume": null}, {"date": "2026-05-27", "close": 10.4, "volume": null}, {"date": "2026-05-28", "close": 10.4, "volume": null}, {"date": "2026-05-29", "close": 10.4, "volume": null}, {"date": "2026-06-01", "close": 10.4, "volume": null}, {"date": "2026-06-02", "close": 10.4, "volume": null}, {"date": "2026-06-03", "close": 10.4, "volume": null}, {"date": "2026-06-04", "close": 10.4, "volume": null}, {"date": "2026-06-05", "close": 10.4, "volume": null}, {"date": "2026-06-08", "close": 10.4, "volume": null}, {"date": "2026-06-09", "close": 10.4, "volume": null}, {"date": "2026-06-10", "close": 10.4, "volume": null}, {"date": "2026-06-11", "close": 10.4, "volume": null}, {"date": "2026-06-12", "close": 10.4, "volume": null}, {"date": "2026-06-15", "close": 10.4, "volume": null}, {"date": "2026-06-16", "close": 10.4, "volume": null}, {"date": "2026-06-17", "close": 10.4, "volume": null}, {"date": "2026-06-18", "close": 10.4, "volume": null}, {"date": "2026-06-22", "close": 10.4, "volume": null}, {"date": "2026-06-23", "close": 10.4, "volume": null}, {"date": "2026-06-24", "close": 10.4, "volume": null}, {"date": "2026-06-25", "close": 10.4, "volume": null}, {"date": "2026-06-26", "close": 10.4, "volume": null}, {"date": "2026-06-29", "close": 10.4, "volume": null}, {"date": "2026-06-30", "close": 10.4, "volume": null}, {"date": "2026-07-01", "close": 10.4, "volume": null}, {"date": "2026-07-02", "close": 10.4, "volume": null}, {"date": "2026-07-06", "close": 10.4, "volume": null}, {"date": "2026-07-07", "close": 10.4, "volume": null}, {"date": "2026-07-08", "close": 10.4, "volume": null}, {"date": "2026-07-09", "close": 10.4, "volume": null}, {"date": "2026-07-10", "close": 10.4, "volume": null}, {"date": "2026-07-13", "close": 10.4, "volume": null}, {"date": "2026-07-14", "close": 10.4, "volume": null}, {"date": "2026-07-15", "close": 10.4, "volume": null}, {"date": "2026-07-16", "close": 10.4, "volume": null}, {"date": "2026-07-17", "close": 10.4, "volume": null}, {"date": "2026-07-20", "close": 10.0, "volume": 400.0}, {"date": "2026-07-21", "close": 9.95, "volume": 300.0}, {"date": "2026-07-22", "close": 9.95, "volume": null}, {"date": "2026-07-23", "close": 9.95, "volume": null}, {"date": "2026-07-24", "close": 9.95, "volume": null}, {"date": "2026-07-27", "close": 9.95, "volume": null}, {"date": "2026-07-28", "close": 9.95, "volume": null}, {"date": "2026-07-29", "close": 9.95, "volume": null}, {"date": "2026-07-30", "close": 9.95, "volume": null}, {"date": "2026-07-31", "close": 9.95, "volume": null}, {"date": "2026-08-03", "close": 9.95, "volume": null}, {"date": "2026-08-04", "close": 9.95, "volume": null}, {"date": "2026-08-05", "close": 9.95, "volume": null}, {"date": "2026-08-06", "close": 9.95, "volume": null}, {"date": "2026-08-07", "close": 9.95, "volume": null}, {"date": "2026-08-10", "close": 9.95, "volume": null}, {"date": "2026-08-11", "close": 9.95, "volume": null}, {"date": "2026-08-12", "close": 9.95, "volume": null}, {"date": "2026-08-13", "close": 9.95, "volume": null}, {"date": "2026-08-14", "close": 9.95, "volume": null}, {"date": "2026-08-17", "close": 9.95, "volume": null}, {"date": "2026-08-18", "close": 9.95, "volume": null}, {"date": "2026-08-19", "close": 9.95, "volume": null}, {"date": "2026-08-20", "close": 7.17, "volume": 54384.0}, {"date": "2026-08-21", "close": 7.1, "volume": 40465.0}, {"date": "2026-08-24", "close": 5.58, "volume": 32923.0}, {"date": "2026-08-25", "close": 4.825, "volume": 31683.0}, {"date": "2026-08-26", "close": 4.43, "volume": 29944.0}, {"date": "2026-08-27", "close": 4.73, "volume": 14019.0}, {"date": "2026-08-28", "close": 5.2385, "volume": 27832.0}, {"date": "2026-08-31", "close": 5.34, "volume": 29448.0}, {"date": "2026-09-01", "close": 5.03, "volume": 21231.0}, {"date": "2026-09-02", "close": 4.75, "volume": 705055.0}, {"date": "2026-09-03", "close": 4.85, "volume": 23167.0}, {"date": "2026-09-04", "close": 5.05, "volume": 69761.0}, {"date": "2026-09-08", "close": 4.83, "volume": 75063.0}, {"date": "2026-09-09", "close": 4.95, "volume": 26317.0}, {"date": "2026-09-10", "close": 4.9, "volume": 63013.0}, {"date": "2026-09-11", "close": 5.27, "volume": 38983.0}, {"date": "2026-09-14", "close": 4.9, "volume": 140852.0}, {"date": "2026-09-15", "close": 4.62, "volume": 42492.0}, {"date": "2026-09-16", "close": 4.51, "volume": 22130.0}, {"date": "2026-09-17", "close": 4.0, "volume": 123445.0}, {"date": "2026-09-18", "close": 4.01, "volume": 35848.0}, {"date": "2026-09-21", "close": 4.06, "volume": 18511.0}, {"date": "2026-09-22", "close": 3.98, "volume": 70010.0}, {"date": "2026-09-23", "close": 3.98, "volume": 5733.0}, {"date": "2026-09-24", "close": 3.75, "volume": 20952.0}, {"date": "2026-09-25", "close": 3.55, "volume": 17179.0}, {"date": "2026-09-28", "close": 2.73, "volume": 39161.0}, {"date": "2026-09-29", "close": 2.95, "volume": 35031.0}, {"date": "2026-09-30", "close": 3.0, "volume": 35913.0}, {"date": "2026-10-01", "close": 3.08, "volume": 9223.0}, {"date": "2026-10-02", "close": 2.98, "volume": 8686.0}, {"date": "2026-10-05", "close": 2.63, "volume": 43617.0}, {"date": "2026-10-06", "close": 2.97, "volume": 54310.0}, {"date": "2026-10-07", "close": 2.73, "volume": 126307.0}, {"date": "2026-10-08", "close": 2.56, "volume": 27653.0}, {"date": "2026-10-09", "close": 2.45, "volume": 27494.0}, {"date": "2026-10-12", "close": 2.33, "volume": 54220.0}, {"date": "2026-10-13", "close": 2.17, "volume": 135274.0}, {"date": "2026-10-14", "close": 2.1, "volume": 25353.0}, {"date": "2026-10-15", "close": 1.95, "volume": 35758.0}, {"date": "2026-10-16", "close": 1.88, "volume": 73391.0}, {"date": "2026-10-19", "close": 1.88, "volume": 33468.0}, {"date": "2026-10-20", "close": 1.79, "volume": 82410.0}, {"date": "2026-10-21", "close": 1.76, "volume": 13942.0}], "refreshing": true}