{"ticker": "URNM", "overview": {"name": "Betashares Global Uranium ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "URNM", "has_prices": true, "as_of": "2026-09-07", "last": 10.63, "prev_close": 10.73, "change": -0.09999999999999964, "change_pct": -0.009319664492078251, "session_volume": 204989.0, "vwap_5": 10.577598511906604, "vwap_20": 10.731264070020789, "vwap_60": 10.296375928814573, "vwap_250": 11.626869382514522, "high_52w": 15.24, "low_52w": 9.23, "avg_volume_20": 184208.15, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139760-2A1699211"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Supplementary Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127523-2A1692847"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}], "performance": {"ticker": "URNM", "has_prices": true, "summary": {"n": 1, "avg": 0.152327221438646, "win_rate": 1.0, "best": 0.152327221438646, "worst": 0.152327221438646, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 7.09, "return": 0.152327221438646}]}, "price_series": [{"date": "2022-06-10", "close": 5.93, "volume": 3215.0}, {"date": "2022-06-14", "close": 5.55, "volume": 18338.0}, {"date": "2022-06-15", "close": 5.26, "volume": 68296.0}, {"date": "2022-06-16", "close": 5.35, "volume": 23315.0}, {"date": "2022-06-17", "close": 5.05, "volume": 8137.0}, {"date": "2022-06-20", "close": 4.93, "volume": 11499.0}, {"date": "2022-06-21", "close": 5.08, "volume": 2979.0}, {"date": "2022-06-22", "close": 5.07, "volume": 11350.0}, {"date": "2022-06-23", "close": 4.95, "volume": 20549.0}, {"date": "2022-06-24", "close": 5.02, "volume": 4296.0}, {"date": "2022-06-27", "close": 5.27, "volume": 4420.0}, {"date": "2022-06-28", "close": 5.39, "volume": 30647.0}, {"date": "2022-06-29", "close": 5.22, "volume": 6710.0}, {"date": "2022-06-30", "close": 5.015, "volume": 18451.0}, {"date": "2022-07-01", "close": 4.97, "volume": 34767.0}, {"date": "2022-07-04", "close": 5.12, "volume": 792.0}, {"date": "2022-07-05", "close": 5.17, "volume": 120050.0}, {"date": "2022-07-06", "close": 4.95, "volume": 12720.0}, {"date": "2022-07-07", "close": 4.92, "volume": 11443.0}, {"date": "2022-07-08", "close": 5.13, "volume": 36412.0}, {"date": "2022-07-11", "close": 5.16, "volume": 6545.0}, {"date": "2022-07-12", "close": 5.09, "volume": 29707.0}, {"date": "2022-07-13", "close": 5.05, "volume": 3500.0}, {"date": "2022-07-14", "close": 5.02, "volume": 6506.0}, {"date": "2022-07-15", "close": 5.15, "volume": 880.0}, {"date": "2022-07-18", "close": 5.24, "volume": 6960.0}, {"date": "2022-07-19", "close": 5.29, "volume": 331.0}, {"date": "2022-07-20", "close": 5.47, "volume": 7401.0}, {"date": "2022-07-21", "close": 5.65, "volume": 31084.0}, {"date": "2022-07-22", "close": 5.49, "volume": 6856.0}, {"date": "2022-07-25", "close": 5.38, "volume": 21194.0}, {"date": "2022-07-26", "close": 5.44, "volume": 27069.0}, {"date": "2022-07-27", "close": 5.48, "volume": 46372.0}, {"date": "2022-07-28", "close": 5.87, "volume": 61542.0}, {"date": "2022-07-29", "close": 5.94, "volume": 30178.0}, {"date": "2022-08-01", "close": 5.97, "volume": 29237.0}, {"date": "2022-08-02", "close": 5.79, "volume": 14015.0}, {"date": "2022-08-03", "close": 5.92, "volume": 25842.0}, {"date": "2022-08-04", "close": 5.88, "volume": 28689.0}, {"date": "2022-08-05", "close": 5.88, "volume": 10469.0}, {"date": "2022-08-08", "close": 5.96, "volume": 7613.0}, {"date": "2022-08-09", "close": 6.02, "volume": 4799.0}, {"date": "2022-08-10", "close": 5.82, "volume": 11089.0}, {"date": "2022-08-11", "close": 5.87, "volume": 11624.0}, {"date": "2022-08-12", "close": 5.82, "volume": 3195.0}, {"date": "2022-08-15", "close": 5.76, "volume": 7517.0}, {"date": "2022-08-16", "close": 5.7, "volume": 2341.0}, {"date": "2022-08-17", "close": 5.72, "volume": 23040.0}, {"date": "2022-08-18", "close": 5.57, "volume": 24780.0}, {"date": "2022-08-19", "close": 5.65, "volume": 69521.0}, {"date": "2022-08-22", "close": 5.45, "volume": 100213.0}, {"date": "2022-08-23", "close": 5.45, "volume": 50295.0}, {"date": "2022-08-24", "close": 5.6, "volume": 27134.0}, {"date": "2022-08-25", "close": 6.36, "volume": 34816.0}, {"date": "2022-08-26", "close": 6.31, "volume": 7881.0}, {"date": "2022-08-29", "close": 6.15, "volume": 94726.0}, {"date": "2022-08-30", "close": 6.62, "volume": 64407.0}, {"date": "2022-08-31", "close": 6.87, "volume": 21808.0}, {"date": "2022-09-01", "close": 6.74, "volume": 33476.0}, {"date": "2022-09-02", "close": 6.49, "volume": 22408.0}, {"date": "2022-09-05", "close": 6.53, "volume": 44628.0}, {"date": "2022-09-06", "close": 6.65, "volume": 60779.0}, {"date": "2022-09-07", "close": 6.77, "volume": 24264.0}, {"date": "2022-09-08", "close": 6.87, "volume": 6574.0}, {"date": "2022-09-09", "close": 7.07, "volume": 8169.0}, {"date": "2022-09-12", "close": 7.04, "volume": 15476.0}, {"date": "2022-09-13", "close": 6.99, "volume": 10512.0}, {"date": "2022-09-14", "close": 6.84, "volume": 29355.0}, {"date": "2022-09-15", "close": 6.92, "volume": 19410.0}, {"date": "2022-09-16", "close": 6.64, "volume": 26904.0}, {"date": "2022-09-19", "close": 6.47, "volume": 19497.0}, {"date": "2022-09-20", "close": 6.55, "volume": 4414.0}, {"date": "2022-09-21", "close": 6.41, "volume": 18926.0}, {"date": "2022-09-23", "close": 6.12, "volume": 38740.0}, {"date": "2022-09-26", "close": 5.76, "volume": 41142.0}, {"date": "2022-09-27", "close": 5.83, "volume": 33771.0}, {"date": "2022-09-28", "close": 6.02, "volume": 129267.0}, {"date": "2022-09-29", "close": 6.25, "volume": 78711.0}, {"date": "2022-09-30", "close": 6.1, "volume": 43351.0}, {"date": "2022-10-03", "close": 6.06, "volume": 59461.0}, {"date": "2022-10-04", "close": 6.31, "volume": 31865.0}, {"date": "2022-10-05", "close": 6.44, "volume": 40846.0}, {"date": "2022-10-06", "close": 6.47, "volume": 65445.0}, {"date": "2022-10-07", "close": 6.36, "volume": 30601.0}, {"date": "2022-10-10", "close": 6.27, "volume": 18058.0}, {"date": "2022-10-11", "close": 6.12, "volume": 55457.0}, {"date": "2022-10-12", "close": 6.04, "volume": 6804.0}, {"date": "2022-10-13", "close": 6.05, "volume": 131426.0}, {"date": "2022-10-14", "close": 6.28, "volume": 65205.0}, {"date": "2022-10-17", "close": 6.11, "volume": 29267.0}, {"date": "2022-10-18", "close": 6.4, "volume": 32241.0}, {"date": "2022-10-19", "close": 6.34, "volume": 45285.0}, {"date": "2022-10-20", "close": 6.28, "volume": 3446.0}, {"date": "2022-10-21", "close": 6.29, "volume": 3488.0}, {"date": "2022-10-24", "close": 6.42, "volume": 22408.0}, {"date": "2022-10-25", "close": 6.32, "volume": 39799.0}, {"date": "2022-10-26", "close": 6.45, "volume": 53100.0}, {"date": "2022-10-27", "close": 6.52, "volume": 36147.0}, {"date": "2022-10-28", "close": 6.35, "volume": 49096.0}, {"date": "2022-10-31", "close": 6.41, "volume": 14346.0}, {"date": "2022-11-01", "close": 6.33, "volume": 10502.0}, {"date": "2022-11-02", "close": 6.29, "volume": 55156.0}, {"date": "2022-11-03", "close": 6.09, "volume": 34802.0}, {"date": "2022-11-04", "close": 6.18, "volume": 20978.0}, {"date": "2022-11-07", "close": 6.13, "volume": 45274.0}, {"date": "2022-11-08", "close": 6.24, "volume": 14766.0}, {"date": "2022-11-09", "close": 6.36, "volume": 25006.0}, {"date": "2022-11-10", "close": 6.15, "volume": 24218.0}, {"date": "2022-11-11", "close": 6.23, "volume": 44150.0}, {"date": "2022-11-14", "close": 6.31, "volume": 160253.0}, {"date": "2022-11-15", "close": 6.28, "volume": 33607.0}, {"date": "2022-11-16", "close": 6.19, "volume": 32705.0}, {"date": "2022-11-17", "close": 5.92, "volume": 54594.0}, {"date": "2022-11-18", "close": 5.86, "volume": 7393.0}, {"date": "2022-11-21", "close": 5.84, "volume": 7308.0}, {"date": "2022-11-22", "close": 5.82, "volume": 20664.0}, {"date": "2022-11-23", "close": 5.92, "volume": 11088.0}, {"date": "2022-11-24", "close": 5.92, "volume": 12457.0}, {"date": "2022-11-25", "close": 5.88, "volume": 5506.0}, {"date": "2022-11-28", "close": 5.87, "volume": 25490.0}, {"date": "2022-11-29", "close": 5.75, "volume": 45085.0}, {"date": "2022-11-30", "close": 5.81, "volume": 8933.0}, {"date": "2022-12-01", "close": 5.98, "volume": 2703.0}, {"date": "2022-12-02", "close": 5.84, "volume": 19817.0}, {"date": "2022-12-05", "close": 5.82, "volume": 9647.0}, {"date": "2022-12-06", "close": 5.64, "volume": 31908.0}, {"date": "2022-12-07", "close": 5.47, "volume": 40105.0}, {"date": "2022-12-08", "close": 5.48, "volume": 18342.0}, {"date": "2022-12-09", "close": 5.56, "volume": 18708.0}, {"date": "2022-12-12", "close": 5.46, "volume": 19435.0}, {"date": "2022-12-13", "close": 5.56, "volume": 3086.0}, {"date": "2022-12-14", "close": 5.52, "volume": 13264.0}, {"date": "2022-12-15", "close": 5.38, "volume": 5788.0}, {"date": "2022-12-16", "close": 5.44, "volume": 8791.0}, {"date": "2022-12-19", "close": 5.5, "volume": 17372.0}, {"date": "2022-12-20", "close": 5.31, "volume": 20692.0}, {"date": "2022-12-21", "close": 5.41, "volume": 6633.0}, {"date": "2022-12-22", "close": 5.53, "volume": 3699.0}, {"date": "2022-12-23", "close": 5.5, "volume": 16325.0}, {"date": "2022-12-28", "close": 5.57, "volume": 23649.0}, {"date": "2022-12-29", "close": 5.48, "volume": 66501.0}, {"date": "2022-12-30", "close": 5.55, "volume": 114.0}, {"date": "2023-01-03", "close": 5.54, "volume": 38934.0}, {"date": "2023-01-04", "close": 5.61, "volume": 10997.0}, {"date": "2023-01-05", "close": 5.57, "volume": 27992.0}, {"date": "2023-01-06", "close": 5.69, "volume": 3707.0}, {"date": "2023-01-09", "close": 5.85, "volume": 28392.0}, {"date": "2023-01-10", "close": 5.93, "volume": 23912.0}, {"date": "2023-01-11", "close": 6.06, "volume": 17393.0}, {"date": "2023-01-12", "close": 6.01, "volume": 10156.0}, {"date": "2023-01-13", "close": 5.96, "volume": 27189.0}, {"date": "2023-01-16", "close": 6.02, "volume": 3458.0}, {"date": "2023-01-17", "close": 6.02, "volume": 54152.0}, {"date": "2023-01-18", "close": 5.96, "volume": 9593.0}, {"date": "2023-01-19", "close": 5.89, "volume": 8887.0}, {"date": "2023-01-20", "close": 5.96, "volume": 97920.0}, {"date": "2023-01-23", "close": 6.1, "volume": 32274.0}, {"date": "2023-01-24", "close": 6.13, "volume": 8907.0}, {"date": "2023-01-25", "close": 6.11, "volume": 113901.0}, {"date": "2023-01-27", "close": 6.07, "volume": 19301.0}, {"date": "2023-01-30", "close": 6.22, "volume": 14308.0}, {"date": "2023-01-31", "close": 6.25, "volume": 12370.0}, {"date": "2023-02-01", "close": 6.19, "volume": 49323.0}, {"date": "2023-02-02", "close": 6.34, "volume": 31848.0}, {"date": "2023-02-03", "close": 6.35, "volume": 20459.0}, {"date": "2023-02-06", "close": 6.07, "volume": 45421.0}, {"date": "2023-02-07", "close": 6.03, "volume": 12598.0}, {"date": "2023-02-08", "close": 6.14, "volume": 3587.0}, {"date": "2023-02-09", "close": 6.12, "volume": 18381.0}, {"date": "2023-02-10", "close": 6.18, "volume": 10812.0}, {"date": "2023-02-13", "close": 6.21, "volume": 7133.0}, {"date": "2023-02-14", "close": 6.15, "volume": 2676.0}, {"date": "2023-02-15", "close": 6.22, "volume": 7973.0}, {"date": "2023-02-16", "close": 6.27, "volume": 18948.0}, {"date": "2023-02-17", "close": 6.17, "volume": 6857.0}, {"date": "2023-02-20", "close": 6.11, "volume": 6938.0}, {"date": "2023-02-21", "close": 6.07, "volume": 3840.0}, {"date": "2023-02-22", "close": 5.88, "volume": 48258.0}, {"date": "2023-02-23", "close": 5.84, "volume": 10533.0}, {"date": "2023-02-24", "close": 5.92, "volume": 26046.0}, {"date": "2023-02-27", "close": 5.89, "volume": 12451.0}, {"date": "2023-02-28", "close": 5.97, "volume": 2048.0}, {"date": "2023-03-01", "close": 5.97, "volume": 2260.0}, {"date": "2023-03-02", "close": 6.04, "volume": 7246.0}, {"date": "2023-03-03", "close": 5.95, "volume": 9936.0}, {"date": "2023-03-06", "close": 6.05, "volume": 1538.0}, {"date": "2023-03-07", "close": 5.93, "volume": 14236.0}, {"date": "2023-03-08", "close": 5.79, "volume": 37416.0}, {"date": "2023-03-09", "close": 5.73, "volume": 6060.0}, {"date": "2023-03-10", "close": 5.68, "volume": 57663.0}, {"date": "2023-03-13", "close": 5.62, "volume": 214803.0}, {"date": "2023-03-14", "close": 5.5, "volume": 21696.0}, {"date": "2023-03-15", "close": 5.48, "volume": 11633.0}, {"date": "2023-03-16", "close": 5.26, "volume": 37259.0}, {"date": "2023-03-17", "close": 5.25, "volume": 76642.0}, {"date": "2023-03-20", "close": 5.3, "volume": 12185.0}, {"date": "2023-03-21", "close": 5.31, "volume": 5291.0}, {"date": "2023-03-22", "close": 5.4, "volume": 7817.0}, {"date": "2023-03-23", "close": 5.32, "volume": 23883.0}, {"date": "2023-03-24", "close": 5.24, "volume": 10740.0}, {"date": "2023-03-27", "close": 5.23, "volume": 12817.0}, {"date": "2023-03-28", "close": 5.31, "volume": 234180.0}, {"date": "2023-03-29", "close": 5.39, "volume": 12130.0}, {"date": "2023-03-30", "close": 5.52, "volume": 12728.0}, {"date": "2023-03-31", "close": 5.59, "volume": 64085.0}, {"date": "2023-04-03", "close": 5.63, "volume": 3747.0}, {"date": "2023-04-04", "close": 5.52, "volume": 5179.0}, {"date": "2023-04-05", "close": 5.44, "volume": 100418.0}, {"date": "2023-04-06", "close": 5.27, "volume": 18354.0}, {"date": "2023-04-11", "close": 5.3, "volume": 5730.0}, {"date": "2023-04-12", "close": 5.46, "volume": 16399.0}, {"date": "2023-04-13", "close": 5.42, "volume": 2642.0}, {"date": "2023-04-14", "close": 5.5, "volume": 18236.0}, {"date": "2023-04-17", "close": 5.51, "volume": 12980.0}, {"date": "2023-04-18", "close": 5.4, "volume": 20647.0}, {"date": "2023-04-19", "close": 5.35, "volume": 32557.0}, {"date": "2023-04-20", "close": 5.32, "volume": 7191.0}, {"date": "2023-04-21", "close": 5.29, "volume": 9952.0}, {"date": "2023-04-24", "close": 5.27, "volume": 6613.0}, {"date": "2023-04-26", "close": 5.36, "volume": 13162.0}, {"date": "2023-04-27", "close": 5.39, "volume": 4450.0}, {"date": "2023-04-28", "close": 5.5, "volume": 29032.0}, {"date": "2023-05-01", "close": 5.6, "volume": 51654.0}, {"date": "2023-05-02", "close": 5.45, "volume": 50879.0}, {"date": "2023-05-03", "close": 5.38, "volume": 17873.0}, {"date": "2023-05-04", "close": 5.35, "volume": 26301.0}, {"date": "2023-05-05", "close": 5.39, "volume": 31092.0}, {"date": "2023-05-08", "close": 5.52, "volume": 26985.0}, {"date": "2023-05-09", "close": 5.53, "volume": 13274.0}, {"date": "2023-05-10", "close": 5.79, "volume": 39342.0}, {"date": "2023-05-11", "close": 5.8, "volume": 45257.0}, {"date": "2023-05-12", "close": 5.7, "volume": 45539.0}, {"date": "2023-05-15", "close": 5.73, "volume": 706.0}, {"date": "2023-05-16", "close": 5.68, "volume": 10698.0}, {"date": "2023-05-17", "close": 5.6, "volume": 2199.0}, {"date": "2023-05-18", "close": 5.63, "volume": 29115.0}, {"date": "2023-05-19", "close": 5.62, "volume": 24253.0}, {"date": "2023-05-22", "close": 5.57, "volume": 20108.0}, {"date": "2023-05-23", "close": 5.7, "volume": 46610.0}, {"date": "2023-05-24", "close": 5.7, "volume": 30308.0}, {"date": "2023-05-25", "close": 5.65, "volume": 5697.0}, {"date": "2023-05-26", "close": 5.59, "volume": 6855.0}, {"date": "2023-05-29", "close": 5.56, "volume": 4569.0}, {"date": "2023-05-30", "close": 5.52, "volume": 73753.0}, {"date": "2023-05-31", "close": 5.42, "volume": 20001.0}, {"date": "2023-06-01", "close": 5.65, "volume": 27808.0}, {"date": "2023-06-02", "close": 5.98, "volume": 91222.0}, {"date": "2023-06-05", "close": 5.96, "volume": 10964.0}, {"date": "2023-06-06", "close": 6.02, "volume": 41076.0}, {"date": "2023-06-07", "close": 5.98, "volume": 46813.0}, {"date": "2023-06-08", "close": 5.95, "volume": 7744.0}, {"date": "2023-06-09", "close": 6.05, "volume": 31071.0}, {"date": "2023-06-13", "close": 6.24, "volume": 119135.0}, {"date": "2023-06-14", "close": 6.14, "volume": 56647.0}, {"date": "2023-06-15", "close": 6.0, "volume": 25505.0}, {"date": "2023-06-16", "close": 6.08, "volume": 22871.0}, {"date": "2023-06-19", "close": 6.09, "volume": 13007.0}, {"date": "2023-06-20", "close": 6.08, "volume": 25652.0}, {"date": "2023-06-21", "close": 6.09, "volume": 13487.0}, {"date": "2023-06-22", "close": 6.03, "volume": 10893.0}, {"date": "2023-06-23", "close": 5.97, "volume": 45052.0}, {"date": "2023-06-26", "close": 5.93, "volume": 14172.0}, {"date": "2023-06-27", "close": 5.92, "volume": 12574.0}, {"date": "2023-06-28", "close": 5.93, "volume": 39210.0}, {"date": "2023-06-29", "close": 6.0, "volume": 2682.0}, {"date": "2023-06-30", "close": 6.05, "volume": 90763.0}, {"date": "2023-07-03", "close": 6.05, "volume": 29623.0}, {"date": "2023-07-04", "close": 6.07, "volume": 64748.0}, {"date": "2023-07-05", "close": 6.03, "volume": 28450.0}, {"date": "2023-07-06", "close": 5.96, "volume": 73678.0}, {"date": "2023-07-07", "close": 5.78, "volume": 54776.0}, {"date": "2023-07-10", "close": 5.77, "volume": 4591.0}, {"date": "2023-07-11", "close": 5.88, "volume": 42778.0}, {"date": "2023-07-12", "close": 5.96, "volume": 16341.0}, {"date": "2023-07-13", "close": 5.94, "volume": 25483.0}, {"date": "2023-07-14", "close": 5.99, "volume": 63796.0}, {"date": "2023-07-17", "close": 5.91, "volume": 44910.0}, {"date": "2023-07-18", "close": 5.92, "volume": 12148.0}, {"date": "2023-07-19", "close": 6.04, "volume": 26840.0}, {"date": "2023-07-20", "close": 6.03, "volume": 10890.0}, {"date": "2023-07-21", "close": 5.97, "volume": 15509.0}, {"date": "2023-07-24", "close": 5.93, "volume": 46991.0}, {"date": "2023-07-25", "close": 5.96, "volume": 21166.0}, {"date": "2023-07-26", "close": 6.09, "volume": 33094.0}, {"date": "2023-07-27", "close": 6.02, "volume": 7898.0}, {"date": "2023-07-28", "close": 5.99, "volume": 29428.0}, {"date": "2023-07-31", "close": 6.02, "volume": 15948.0}, {"date": "2023-08-01", "close": 6.24, "volume": 63886.0}, {"date": "2023-08-02", "close": 6.33, "volume": 129236.0}, {"date": "2023-08-03", "close": 6.24, "volume": 36282.0}, {"date": "2023-08-04", "close": 6.27, "volume": 22869.0}, {"date": "2023-08-07", "close": 6.3, "volume": 2633.0}, {"date": "2023-08-08", "close": 6.37, "volume": 87665.0}, {"date": "2023-08-09", "close": 6.36, "volume": 123301.0}, {"date": "2023-08-10", "close": 6.49, "volume": 171505.0}, {"date": "2023-08-11", "close": 6.47, "volume": 71931.0}, {"date": "2023-08-14", "close": 6.59, "volume": 24537.0}, {"date": "2023-08-15", "close": 6.57, "volume": 22179.0}, {"date": "2023-08-16", "close": 6.45, "volume": 177746.0}, {"date": "2023-08-17", "close": 6.46, "volume": 6986.0}, {"date": "2023-08-18", "close": 6.5, "volume": 15426.0}, {"date": "2023-08-21", "close": 6.68, "volume": 42552.0}, {"date": "2023-08-22", "close": 6.99, "volume": 128193.0}, {"date": "2023-08-23", "close": 6.95, "volume": 46365.0}, {"date": "2023-08-24", "close": 6.98, "volume": 20435.0}, {"date": "2023-08-25", "close": 6.91, "volume": 62348.0}, {"date": "2023-08-28", "close": 7.03, "volume": 55696.0}, {"date": "2023-08-29", "close": 7.05, "volume": 17823.0}, {"date": "2023-08-30", "close": 7.01, "volume": 63152.0}, {"date": "2023-08-31", "close": 7.1, "volume": 63986.0}, {"date": "2023-09-01", "close": 7.2, "volume": 62261.0}, {"date": "2023-09-04", "close": 7.32, "volume": 134584.0}, {"date": "2023-09-05", "close": 7.36, "volume": 82137.0}, {"date": "2023-09-06", "close": 7.6, "volume": 51982.0}, {"date": "2023-09-07", "close": 7.5, "volume": 47354.0}, {"date": "2023-09-08", "close": 7.49, "volume": 33504.0}, {"date": "2023-09-11", "close": 7.49, "volume": 48222.0}, {"date": "2023-09-12", "close": 7.57, "volume": 25308.0}, {"date": "2023-09-13", "close": 7.69, "volume": 69209.0}, {"date": "2023-09-14", "close": 8.02, "volume": 136567.0}, {"date": "2023-09-15", "close": 8.17, "volume": 154539.0}, {"date": "2023-09-18", "close": 8.31, "volume": 160403.0}, {"date": "2023-09-19", "close": 8.42, "volume": 104716.0}, {"date": "2023-09-20", "close": 8.2, "volume": 94728.0}, {"date": "2023-09-21", "close": 8.26, "volume": 65691.0}, {"date": "2023-09-22", "close": 8.18, "volume": 169015.0}, {"date": "2023-09-25", "close": 8.57, "volume": 66820.0}, {"date": "2023-09-26", "close": 8.9, "volume": 252340.0}, {"date": "2023-09-27", "close": 8.89, "volume": 145399.0}, {"date": "2023-09-28", "close": 8.93, "volume": 97900.0}, {"date": "2023-09-29", "close": 9.02, "volume": 191647.0}, {"date": "2023-10-02", "close": 8.87, "volume": 67295.0}, {"date": "2023-10-03", "close": 8.51, "volume": 86974.0}, {"date": "2023-10-04", "close": 8.31, "volume": 107304.0}, {"date": "2023-10-05", "close": 8.23, "volume": 64100.0}, {"date": "2023-10-06", "close": 8.39, "volume": 48957.0}, {"date": "2023-10-09", "close": 8.48, "volume": 80579.0}, {"date": "2023-10-10", "close": 8.31, "volume": 81507.0}, {"date": "2023-10-11", "close": 8.43, "volume": 84322.0}, {"date": "2023-10-12", "close": 8.19, "volume": 48085.0}, {"date": "2023-10-13", "close": 8.21, "volume": 45712.0}, {"date": "2023-10-16", "close": 8.17, "volume": 36559.0}, {"date": "2023-10-17", "close": 7.94, "volume": 57849.0}, {"date": "2023-10-18", "close": 8.15, "volume": 70778.0}, {"date": "2023-10-19", "close": 8.15, "volume": 67242.0}, {"date": "2023-10-20", "close": 8.37, "volume": 41817.0}, {"date": "2023-10-23", "close": 8.29, "volume": 43958.0}, {"date": "2023-10-24", "close": 8.35, "volume": 31228.0}, {"date": "2023-10-25", "close": 8.45, "volume": 65561.0}, {"date": "2023-10-26", "close": 8.7, "volume": 107574.0}, {"date": "2023-10-27", "close": 8.54, "volume": 35863.0}, {"date": "2023-10-30", "close": 8.29, "volume": 52339.0}, {"date": "2023-10-31", "close": 8.36, "volume": 23937.0}, {"date": "2023-11-01", "close": 8.79, "volume": 124935.0}, {"date": "2023-11-02", "close": 8.77, "volume": 68641.0}, {"date": "2023-11-03", "close": 8.81, "volume": 60888.0}, {"date": "2023-11-06", "close": 8.39, "volume": 61028.0}, {"date": "2023-11-07", "close": 8.28, "volume": 66250.0}, {"date": "2023-11-08", "close": 8.35, "volume": 42051.0}, {"date": "2023-11-09", "close": 8.24, "volume": 54851.0}, {"date": "2023-11-10", "close": 8.52, "volume": 37945.0}, {"date": "2023-11-13", "close": 8.53, "volume": 121720.0}, {"date": "2023-11-14", "close": 8.91, "volume": 189923.0}, {"date": "2023-11-15", "close": 8.83, "volume": 41756.0}, {"date": "2023-11-16", "close": 8.68, "volume": 67997.0}, {"date": "2023-11-17", "close": 8.93, "volume": 22697.0}, {"date": "2023-11-20", "close": 8.99, "volume": 56916.0}, {"date": "2023-11-21", "close": 9.14, "volume": 67948.0}, {"date": "2023-11-22", "close": 9.06, "volume": 41914.0}, {"date": "2023-11-23", "close": 9.07, "volume": 29746.0}, {"date": "2023-11-24", "close": 9.07, "volume": 57084.0}, {"date": "2023-11-27", "close": 9.03, "volume": 122039.0}, {"date": "2023-11-28", "close": 9.12, "volume": 105346.0}, {"date": "2023-11-29", "close": 8.86, "volume": 136755.0}, {"date": "2023-11-30", "close": 8.59, "volume": 77491.0}, {"date": "2023-12-01", "close": 8.88, "volume": 76508.0}, {"date": "2023-12-04", "close": 8.93, "volume": 94986.0}, {"date": "2023-12-05", "close": 9.04, "volume": 80007.0}, {"date": "2023-12-06", "close": 8.99, "volume": 196188.0}, {"date": "2023-12-07", "close": 8.82, "volume": 123460.0}, {"date": "2023-12-08", "close": 8.77, "volume": 48585.0}, {"date": "2023-12-11", "close": 8.92, "volume": 40694.0}, {"date": "2023-12-12", "close": 8.87, "volume": 80719.0}, {"date": "2023-12-13", "close": 9.02, "volume": 58847.0}, {"date": "2023-12-14", "close": 8.77, "volume": 127942.0}, {"date": "2023-12-15", "close": 8.9, "volume": 91642.0}, {"date": "2023-12-18", "close": 9.02, "volume": 16650.0}, {"date": "2023-12-19", "close": 9.03, "volume": 72259.0}, {"date": "2023-12-20", "close": 8.66, "volume": 167287.0}, {"date": "2023-12-21", "close": 8.65, "volume": 66932.0}, {"date": "2023-12-22", "close": 8.86, "volume": 67651.0}, {"date": "2023-12-27", "close": 8.94, "volume": 54104.0}, {"date": "2023-12-28", "close": 8.89, "volume": 82442.0}, {"date": "2023-12-29", "close": 8.71, "volume": 47087.0}, {"date": "2024-01-02", "close": 8.86, "volume": 87717.0}, {"date": "2024-01-03", "close": 8.76, "volume": 47102.0}, {"date": "2024-01-04", "close": 8.74, "volume": 36214.0}, {"date": "2024-01-05", "close": 8.88, "volume": 36568.0}, {"date": "2024-01-08", "close": 8.82, "volume": 104150.0}, {"date": "2024-01-09", "close": 8.85, "volume": 87807.0}, {"date": "2024-01-10", "close": 9.32, "volume": 153857.0}, {"date": "2024-01-11", "close": 9.49, "volume": 95545.0}, {"date": "2024-01-12", "close": 9.74, "volume": 174670.0}, {"date": "2024-01-15", "close": 10.4, "volume": 484974.0}, {"date": "2024-01-16", "close": 10.67, "volume": 353170.0}, {"date": "2024-01-17", "close": 10.69, "volume": 233874.0}, {"date": "2024-01-18", "close": 10.59, "volume": 111192.0}, {"date": "2024-01-19", "close": 10.48, "volume": 60024.0}, {"date": "2024-01-22", "close": 10.29, "volume": 135240.0}, {"date": "2024-01-23", "close": 10.1, "volume": 91740.0}, {"date": "2024-01-24", "close": 10.26, "volume": 153895.0}, {"date": "2024-01-25", "close": 10.22, "volume": 127194.0}, {"date": "2024-01-29", "close": 9.95, "volume": 183519.0}, {"date": "2024-01-30", "close": 10.0, "volume": 121400.0}, {"date": "2024-01-31", "close": 10.34, "volume": 211005.0}, {"date": "2024-02-01", "close": 10.32, "volume": 54464.0}, {"date": "2024-02-02", "close": 11.04, "volume": 175792.0}, {"date": "2024-02-05", "close": 10.98, "volume": 89142.0}, {"date": "2024-02-06", "close": 10.79, "volume": 91544.0}, {"date": "2024-02-07", "close": 10.75, "volume": 190807.0}, {"date": "2024-02-08", "close": 10.86, "volume": 96265.0}, {"date": "2024-02-09", "close": 10.31, "volume": 246196.0}, {"date": "2024-02-12", "close": 10.22, "volume": 126947.0}, {"date": "2024-02-13", "close": 10.25, "volume": 59656.0}, {"date": "2024-02-14", "close": 10.08, "volume": 99740.0}, {"date": "2024-02-15", "close": 10.1, "volume": 58808.0}, {"date": "2024-02-16", "close": 10.0, "volume": 48308.0}, {"date": "2024-02-19", "close": 10.0, "volume": 98807.0}, {"date": "2024-02-20", "close": 9.95, "volume": 87449.0}, {"date": "2024-02-21", "close": 9.52, "volume": 171525.0}, {"date": "2024-02-22", "close": 9.53, "volume": 102015.0}, {"date": "2024-02-23", "close": 9.34, "volume": 167869.0}, {"date": "2024-02-26", "close": 9.04, "volume": 119172.0}, {"date": "2024-02-27", "close": 9.18, "volume": 214292.0}, {"date": "2024-02-28", "close": 9.46, "volume": 116541.0}, {"date": "2024-02-29", "close": 9.37, "volume": 167452.0}, {"date": "2024-03-01", "close": 9.2, "volume": 73305.0}, {"date": "2024-03-04", "close": 9.41, "volume": 129933.0}, {"date": "2024-03-05", "close": 9.21, "volume": 81498.0}, {"date": "2024-03-06", "close": 9.16, "volume": 59179.0}, {"date": "2024-03-07", "close": 9.12, "volume": 69365.0}, {"date": "2024-03-08", "close": 9.51, "volume": 143563.0}, {"date": "2024-03-11", "close": 9.17, "volume": 128661.0}, {"date": "2024-03-12", "close": 9.03, "volume": 87828.0}, {"date": "2024-03-13", "close": 9.07, "volume": 56308.0}, {"date": "2024-03-14", "close": 8.76, "volume": 136097.0}, {"date": "2024-03-15", "close": 8.78, "volume": 91873.0}, {"date": "2024-03-18", "close": 9.11, "volume": 65873.0}, {"date": "2024-03-19", "close": 9.11, "volume": 48654.0}, {"date": "2024-03-20", "close": 9.12, "volume": 53841.0}, {"date": "2024-03-21", "close": 9.43, "volume": 56713.0}, {"date": "2024-03-22", "close": 9.47, "volume": 72876.0}, {"date": "2024-03-25", "close": 9.45, "volume": 76927.0}, {"date": "2024-03-26", "close": 9.32, "volume": 118376.0}, {"date": "2024-03-27", "close": 9.35, "volume": 65236.0}, {"date": "2024-03-28", "close": 9.35, "volume": 83403.0}, {"date": "2024-04-02", "close": 9.81, "volume": 126246.0}, {"date": "2024-04-03", "close": 9.9, "volume": 55703.0}, {"date": "2024-04-04", "close": 10.24, "volume": 93105.0}, {"date": "2024-04-05", "close": 9.89, "volume": 105818.0}, {"date": "2024-04-08", "close": 10.05, "volume": 108205.0}, {"date": "2024-04-09", "close": 9.86, "volume": 53924.0}, {"date": "2024-04-10", "close": 9.77, "volume": 48349.0}, {"date": "2024-04-11", "close": 10.0, "volume": 77072.0}, {"date": "2024-04-12", "close": 10.28, "volume": 137646.0}, {"date": "2024-04-15", "close": 10.2, "volume": 69722.0}, {"date": "2024-04-16", "close": 9.87, "volume": 92255.0}, {"date": "2024-04-17", "close": 9.7, "volume": 54904.0}, {"date": "2024-04-18", "close": 9.7, "volume": 36107.0}, {"date": "2024-04-19", "close": 9.62, "volume": 56000.0}, {"date": "2024-04-22", "close": 9.66, "volume": 24261.0}, {"date": "2024-04-23", "close": 9.51, "volume": 55285.0}, {"date": "2024-04-24", "close": 9.62, "volume": 82910.0}, {"date": "2024-04-26", "close": 9.45, "volume": 55425.0}, {"date": "2024-04-29", "close": 9.73, "volume": 75322.0}, {"date": "2024-04-30", "close": 9.91, "volume": 59742.0}, {"date": "2024-05-01", "close": 10.12, "volume": 175592.0}, {"date": "2024-05-02", "close": 9.97, "volume": 58502.0}, {"date": "2024-05-03", "close": 10.2, "volume": 51671.0}, {"date": "2024-05-06", "close": 10.1, "volume": 71077.0}, {"date": "2024-05-07", "close": 10.39, "volume": 83910.0}, {"date": "2024-05-08", "close": 10.4, "volume": 222015.0}, {"date": "2024-05-09", "close": 10.25, "volume": 47131.0}, {"date": "2024-05-10", "close": 10.5, "volume": 50213.0}, {"date": "2024-05-13", "close": 10.25, "volume": 75461.0}, {"date": "2024-05-14", "close": 10.18, "volume": 34283.0}, {"date": "2024-05-15", "close": 10.14, "volume": 50936.0}, {"date": "2024-05-16", "close": 10.22, "volume": 47773.0}, {"date": "2024-05-17", "close": 10.24, "volume": 60044.0}, {"date": "2024-05-20", "close": 10.78, "volume": 146477.0}, {"date": "2024-05-21", "close": 10.87, "volume": 151731.0}, {"date": "2024-05-22", "close": 10.88, "volume": 72947.0}, {"date": "2024-05-23", "close": 10.56, "volume": 57706.0}, {"date": "2024-05-24", "close": 10.38, "volume": 44901.0}, {"date": "2024-05-27", "close": 10.54, "volume": 25500.0}, {"date": "2024-05-28", "close": 10.49, "volume": 51844.0}, {"date": "2024-05-29", "close": 10.57, "volume": 54192.0}, {"date": "2024-05-30", "close": 10.51, "volume": 54001.0}, {"date": "2024-05-31", "close": 10.6, "volume": 95596.0}, {"date": "2024-06-03", "close": 10.65, "volume": 36869.0}, {"date": "2024-06-04", "close": 10.29, "volume": 59836.0}, {"date": "2024-06-05", "close": 10.06, "volume": 108183.0}, {"date": "2024-06-06", "close": 10.0, "volume": 85931.0}, {"date": "2024-06-07", "close": 10.02, "volume": 37331.0}, {"date": "2024-06-11", "close": 9.75, "volume": 76319.0}, {"date": "2024-06-12", "close": 9.4, "volume": 87378.0}, {"date": "2024-06-13", "close": 9.5, "volume": 66694.0}, {"date": "2024-06-14", "close": 9.67, "volume": 93579.0}, {"date": "2024-06-17", "close": 9.53, "volume": 67926.0}, {"date": "2024-06-18", "close": 9.54, "volume": 228832.0}, {"date": "2024-06-19", "close": 9.72, "volume": 82386.0}, {"date": "2024-06-20", "close": 9.63, "volume": 39810.0}, {"date": "2024-06-21", "close": 9.64, "volume": 42800.0}, {"date": "2024-06-24", "close": 9.5, "volume": 72104.0}, {"date": "2024-06-25", "close": 9.3, "volume": 145111.0}, {"date": "2024-06-26", "close": 9.13, "volume": 174128.0}, {"date": "2024-06-27", "close": 9.24, "volume": 70252.0}, {"date": "2024-06-28", "close": 9.49, "volume": 73949.0}, {"date": "2024-07-01", "close": 9.07, "volume": 81355.0}, {"date": "2024-07-02", "close": 9.07, "volume": 74646.0}, {"date": "2024-07-03", "close": 9.08, "volume": 97294.0}, {"date": "2024-07-04", "close": 9.12, "volume": 47432.0}, {"date": "2024-07-05", "close": 9.08, "volume": 48012.0}, {"date": "2024-07-08", "close": 9.08, "volume": 48702.0}, {"date": "2024-07-09", "close": 8.96, "volume": 79568.0}, {"date": "2024-07-10", "close": 8.96, "volume": 67112.0}, {"date": "2024-07-11", "close": 9.4, "volume": 81563.0}, {"date": "2024-07-12", "close": 9.47, "volume": 61587.0}, {"date": "2024-07-15", "close": 9.39, "volume": 46583.0}, {"date": "2024-07-16", "close": 9.27, "volume": 42272.0}, {"date": "2024-07-17", "close": 9.13, "volume": 50252.0}, {"date": "2024-07-18", "close": 8.75, "volume": 148244.0}, {"date": "2024-07-19", "close": 8.57, "volume": 98915.0}, {"date": "2024-07-22", "close": 8.6, "volume": 47292.0}, {"date": "2024-07-23", "close": 8.65, "volume": 28216.0}, {"date": "2024-07-24", "close": 8.58, "volume": 95698.0}, {"date": "2024-07-25", "close": 8.42, "volume": 82080.0}, {"date": "2024-07-26", "close": 8.37, "volume": 61750.0}, {"date": "2024-07-29", "close": 8.65, "volume": 147231.0}, {"date": "2024-07-30", "close": 8.35, "volume": 101936.0}, {"date": "2024-07-31", "close": 8.54, "volume": 64130.0}, {"date": "2024-08-01", "close": 8.68, "volume": 116988.0}, {"date": "2024-08-02", "close": 8.0, "volume": 190872.0}, {"date": "2024-08-05", "close": 7.4, "volume": 207980.0}, {"date": "2024-08-06", "close": 7.5, "volume": 89102.0}, {"date": "2024-08-07", "close": 7.56, "volume": 94067.0}, {"date": "2024-08-08", "close": 7.4, "volume": 148956.0}, {"date": "2024-08-09", "close": 7.51, "volume": 55229.0}, {"date": "2024-08-12", "close": 7.5, "volume": 31369.0}, {"date": "2024-08-13", "close": 7.52, "volume": 16058.0}, {"date": "2024-08-14", "close": 7.49, "volume": 41923.0}, {"date": "2024-08-15", "close": 7.55, "volume": 25568.0}, {"date": "2024-08-16", "close": 7.72, "volume": 56579.0}, {"date": "2024-08-19", "close": 7.42, "volume": 87721.0}, {"date": "2024-08-20", "close": 7.39, "volume": 59912.0}, {"date": "2024-08-21", "close": 7.41, "volume": 144501.0}, {"date": "2024-08-22", "close": 7.44, "volume": 54907.0}, {"date": "2024-08-23", "close": 7.36, "volume": 54096.0}, {"date": "2024-08-26", "close": 7.86, "volume": 354141.0}, {"date": "2024-08-27", "close": 7.76, "volume": 51755.0}, {"date": "2024-08-28", "close": 7.69, "volume": 51336.0}, {"date": "2024-08-29", "close": 7.48, "volume": 96924.0}, {"date": "2024-08-30", "close": 7.43, "volume": 39311.0}, {"date": "2024-09-02", "close": 7.45, "volume": 31413.0}, {"date": "2024-09-03", "close": 7.43, "volume": 27602.0}, {"date": "2024-09-04", "close": 7.0, "volume": 149377.0}, {"date": "2024-09-05", "close": 7.15, "volume": 59578.0}, {"date": "2024-09-06", "close": 7.0, "volume": 111390.0}, {"date": "2024-09-09", "close": 6.85, "volume": 75017.0}, {"date": "2024-09-10", "close": 6.92, "volume": 50021.0}, {"date": "2024-09-11", "close": 7.03, "volume": 32672.0}, {"date": "2024-09-12", "close": 7.72, "volume": 118064.0}, {"date": "2024-09-13", "close": 7.51, "volume": 68331.0}, {"date": "2024-09-16", "close": 7.38, "volume": 59449.0}, {"date": "2024-09-17", "close": 7.33, "volume": 22580.0}, {"date": "2024-09-18", "close": 7.28, "volume": 46150.0}, {"date": "2024-09-19", "close": 7.33, "volume": 200775.0}, {"date": "2024-09-20", "close": 7.33, "volume": 99521.0}, {"date": "2024-09-23", "close": 7.73, "volume": 106766.0}, {"date": "2024-09-24", "close": 8.06, "volume": 362969.0}, {"date": "2024-09-25", "close": 8.1, "volume": 292842.0}, {"date": "2024-09-26", "close": 8.42, "volume": 200145.0}, {"date": "2024-09-27", "close": 8.32, "volume": 98449.0}, {"date": "2024-09-30", "close": 8.23, "volume": 170896.0}, {"date": "2024-10-01", "close": 8.22, "volume": 73300.0}, {"date": "2024-10-02", "close": 8.35, "volume": 55904.0}, {"date": "2024-10-03", "close": 8.41, "volume": 28405.0}, {"date": "2024-10-04", "close": 8.45, "volume": 187294.0}, {"date": "2024-10-07", "close": 8.7, "volume": 46220.0}, {"date": "2024-10-08", "close": 8.53, "volume": 135554.0}, {"date": "2024-10-09", "close": 8.54, "volume": 92183.0}, {"date": "2024-10-10", "close": 8.54, "volume": 34503.0}, {"date": "2024-10-11", "close": 8.47, "volume": 51214.0}, {"date": "2024-10-14", "close": 8.59, "volume": 46320.0}, {"date": "2024-10-15", "close": 8.74, "volume": 126451.0}, {"date": "2024-10-16", "close": 8.71, "volume": 41845.0}, {"date": "2024-10-17", "close": 9.3, "volume": 225156.0}, {"date": "2024-10-18", "close": 9.33, "volume": 191079.0}, {"date": "2024-10-21", "close": 9.64, "volume": 323397.0}, {"date": "2024-10-22", "close": 9.59, "volume": 81856.0}, {"date": "2024-10-23", "close": 9.43, "volume": 96761.0}, {"date": "2024-10-24", "close": 9.19, "volume": 185116.0}, {"date": "2024-10-25", "close": 9.18, "volume": 38619.0}, {"date": "2024-10-28", "close": 8.98, "volume": 118962.0}, {"date": "2024-10-29", "close": 9.06, "volume": 52400.0}, {"date": "2024-10-30", "close": 8.97, "volume": 36390.0}, {"date": "2024-10-31", "close": 8.9, "volume": 45647.0}, {"date": "2024-11-01", "close": 8.8, "volume": 76782.0}, {"date": "2024-11-04", "close": 8.57, "volume": 40361.0}, {"date": "2024-11-05", "close": 8.39, "volume": 65135.0}, {"date": "2024-11-06", "close": 8.44, "volume": 103036.0}, {"date": "2024-11-07", "close": 8.55, "volume": 36931.0}, {"date": "2024-11-08", "close": 8.62, "volume": 96292.0}, {"date": "2024-11-11", "close": 8.57, "volume": 76320.0}, {"date": "2024-11-12", "close": 8.35, "volume": 96944.0}, {"date": "2024-11-13", "close": 8.59, "volume": 282587.0}, {"date": "2024-11-14", "close": 8.49, "volume": 63683.0}, {"date": "2024-11-15", "close": 8.44, "volume": 51736.0}, {"date": "2024-11-18", "close": 8.82, "volume": 304448.0}, {"date": "2024-11-19", "close": 9.06, "volume": 134365.0}, {"date": "2024-11-20", "close": 9.17, "volume": 156501.0}, {"date": "2024-11-21", "close": 9.01, "volume": 68327.0}, {"date": "2024-11-22", "close": 9.31, "volume": 79059.0}, {"date": "2024-11-25", "close": 9.17, "volume": 139651.0}, {"date": "2024-11-26", "close": 8.91, "volume": 93586.0}, {"date": "2024-11-27", "close": 8.94, "volume": 48005.0}, {"date": "2024-11-28", "close": 8.82, "volume": 112627.0}, {"date": "2024-11-29", "close": 8.83, "volume": 41826.0}, {"date": "2024-12-02", "close": 8.95, "volume": 63690.0}, {"date": "2024-12-03", "close": 8.89, "volume": 69953.0}, {"date": "2024-12-04", "close": 9.0, "volume": 69916.0}, {"date": "2024-12-05", "close": 8.94, "volume": 170502.0}, {"date": "2024-12-06", "close": 9.06, "volume": 48910.0}, {"date": "2024-12-09", "close": 9.08, "volume": 250459.0}, {"date": "2024-12-10", "close": 8.76, "volume": 89414.0}, {"date": "2024-12-11", "close": 8.77, "volume": 21519.0}, {"date": "2024-12-12", "close": 8.79, "volume": 44516.0}, {"date": "2024-12-13", "close": 8.7, "volume": 69375.0}, {"date": "2024-12-16", "close": 8.46, "volume": 99982.0}, {"date": "2024-12-17", "close": 8.28, "volume": 170071.0}, {"date": "2024-12-18", "close": 8.27, "volume": 55003.0}, {"date": "2024-12-19", "close": 8.14, "volume": 93029.0}, {"date": "2024-12-20", "close": 8.14, "volume": 47177.0}, {"date": "2024-12-23", "close": 8.2, "volume": 27563.0}, {"date": "2024-12-24", "close": 8.24, "volume": 4964.0}, {"date": "2024-12-27", "close": 8.17, "volume": 34300.0}, {"date": "2024-12-30", "close": 8.14, "volume": 13319.0}, {"date": "2024-12-31", "close": 8.1, "volume": 41336.0}, {"date": "2025-01-02", "close": 8.2, "volume": 25253.0}, {"date": "2025-01-03", "close": 8.66, "volume": 35169.0}, {"date": "2025-01-06", "close": 8.78, "volume": 97689.0}, {"date": "2025-01-07", "close": 8.76, "volume": 81553.0}, {"date": "2025-01-08", "close": 8.41, "volume": 78793.0}, {"date": "2025-01-09", "close": 8.3, "volume": 35073.0}, {"date": "2025-01-10", "close": 8.27, "volume": 31189.0}, {"date": "2025-01-13", "close": 8.29, "volume": 27596.0}, {"date": "2025-01-14", "close": 8.31, "volume": 41296.0}, {"date": "2025-01-15", "close": 8.24, "volume": 52731.0}, {"date": "2025-01-16", "close": 8.38, "volume": 52550.0}, {"date": "2025-01-17", "close": 8.34, "volume": 27347.0}, {"date": "2025-01-20", "close": 8.39, "volume": 48309.0}, {"date": "2025-01-21", "close": 8.35, "volume": 50575.0}, {"date": "2025-01-22", "close": 8.73, "volume": 208695.0}, {"date": "2025-01-23", "close": 8.85, "volume": 113869.0}, {"date": "2025-01-24", "close": 8.92, "volume": 74791.0}, {"date": "2025-01-28", "close": 8.02, "volume": 216074.0}, {"date": "2025-01-29", "close": 8.03, "volume": 101551.0}, {"date": "2025-01-30", "close": 8.31, "volume": 66429.0}, {"date": "2025-01-31", "close": 8.36, "volume": 64686.0}, {"date": "2025-02-03", "close": 8.0, "volume": 149032.0}, {"date": "2025-02-04", "close": 8.13, "volume": 19000.0}, {"date": "2025-02-05", "close": 8.28, "volume": 13237.0}, {"date": "2025-02-06", "close": 8.23, "volume": 19181.0}, {"date": "2025-02-07", "close": 8.07, "volume": 73220.0}, {"date": "2025-02-10", "close": 8.05, "volume": 40918.0}, {"date": "2025-02-11", "close": 8.0, "volume": 53035.0}, {"date": "2025-02-12", "close": 7.9, "volume": 102377.0}, {"date": "2025-02-13", "close": 7.91, "volume": 46045.0}, {"date": "2025-02-14", "close": 7.86, "volume": 49742.0}, {"date": "2025-02-17", "close": 7.58, "volume": 82423.0}, {"date": "2025-02-18", "close": 7.58, "volume": 62144.0}, {"date": "2025-02-19", "close": 7.56, "volume": 49437.0}, {"date": "2025-02-20", "close": 7.38, "volume": 81875.0}, {"date": "2025-02-21", "close": 7.32, "volume": 49523.0}, {"date": "2025-02-24", "close": 7.13, "volume": 111090.0}, {"date": "2025-02-25", "close": 7.09, "volume": 49199.0}, {"date": "2025-02-26", "close": 7.03, "volume": 67012.0}, {"date": "2025-02-27", "close": 7.13, "volume": 38209.0}, {"date": "2025-02-28", "close": 6.99, "volume": 50836.0}, {"date": "2025-03-03", "close": 7.11, "volume": 87550.0}, {"date": "2025-03-04", "close": 6.64, "volume": 256693.0}, {"date": "2025-03-05", "close": 6.73, "volume": 65136.0}, {"date": "2025-03-06", "close": 6.78, "volume": 62931.0}, {"date": "2025-03-07", "close": 6.75, "volume": 31580.0}, {"date": "2025-03-10", "close": 6.64, "volume": 36618.0}, {"date": "2025-03-11", "close": 6.48, "volume": 128271.0}, {"date": "2025-03-12", "close": 6.61, "volume": 123868.0}, {"date": "2025-03-13", "close": 6.61, "volume": 59788.0}, {"date": "2025-03-14", "close": 6.76, "volume": 97864.0}, {"date": "2025-03-17", "close": 6.64, "volume": 40238.0}, {"date": "2025-03-18", "close": 6.75, "volume": 104687.0}, {"date": "2025-03-19", "close": 6.82, "volume": 26925.0}, {"date": "2025-03-20", "close": 7.07, "volume": 139238.0}, {"date": "2025-03-21", "close": 7.2, "volume": 123365.0}, {"date": "2025-03-24", "close": 7.13, "volume": 39292.0}, {"date": "2025-03-25", "close": 7.14, "volume": 72897.0}, {"date": "2025-03-26", "close": 6.89, "volume": 106064.0}, {"date": "2025-03-27", "close": 6.86, "volume": 82074.0}, {"date": "2025-03-28", "close": 6.66, "volume": 93664.0}, {"date": "2025-03-31", "close": 6.42, "volume": 72431.0}, {"date": "2025-04-01", "close": 6.53, "volume": 29965.0}, {"date": "2025-04-02", "close": 6.42, "volume": 39459.0}, {"date": "2025-04-03", "close": 6.34, "volume": 122605.0}, {"date": "2025-04-04", "close": 6.26, "volume": 99625.0}, {"date": "2025-04-07", "close": 5.88, "volume": 162637.0}, {"date": "2025-04-08", "close": 6.06, "volume": 63644.0}, {"date": "2025-04-09", "close": 5.83, "volume": 39010.0}, {"date": "2025-04-10", "close": 6.24, "volume": 66198.0}, {"date": "2025-04-11", "close": 6.19, "volume": 122711.0}, {"date": "2025-04-14", "close": 6.3, "volume": 68133.0}, {"date": "2025-04-15", "close": 6.25, "volume": 21374.0}, {"date": "2025-04-16", "close": 6.1, "volume": 29732.0}, {"date": "2025-04-17", "close": 6.28, "volume": 83597.0}, {"date": "2025-04-22", "close": 5.99, "volume": 38385.0}, {"date": "2025-04-23", "close": 6.22, "volume": 48182.0}, {"date": "2025-04-24", "close": 6.58, "volume": 126026.0}, {"date": "2025-04-28", "close": 6.6, "volume": 45670.0}, {"date": "2025-04-29", "close": 6.93, "volume": 369397.0}, {"date": "2025-04-30", "close": 6.82, "volume": 43751.0}, {"date": "2025-05-01", "close": 6.87, "volume": 67086.0}, {"date": "2025-05-02", "close": 7.06, "volume": 44419.0}, {"date": "2025-05-05", "close": 6.95, "volume": 94005.0}, {"date": "2025-05-06", "close": 6.91, "volume": 50981.0}, {"date": "2025-05-07", "close": 7.11, "volume": 51474.0}, {"date": "2025-05-08", "close": 7.41, "volume": 50169.0}, {"date": "2025-05-09", "close": 7.33, "volume": 58519.0}, {"date": "2025-05-12", "close": 7.45, "volume": 62572.0}, {"date": "2025-05-13", "close": 7.43, "volume": 108229.0}, {"date": "2025-05-14", "close": 7.46, "volume": 52677.0}, {"date": "2025-05-15", "close": 7.44, "volume": 51228.0}, {"date": "2025-05-16", "close": 7.29, "volume": 38633.0}, {"date": "2025-05-19", "close": 7.13, "volume": 167268.0}, {"date": "2025-05-20", "close": 7.1, "volume": 48537.0}, {"date": "2025-05-21", "close": 7.18, "volume": 78527.0}, {"date": "2025-05-22", "close": 7.19, "volume": 144833.0}, {"date": "2025-05-23", "close": 7.78, "volume": 182193.0}, {"date": "2025-05-26", "close": 8.32, "volume": 632253.0}, {"date": "2025-05-27", "close": 8.16, "volume": 647626.0}, {"date": "2025-05-28", "close": 8.23, "volume": 271892.0}, {"date": "2025-05-29", "close": 8.16, "volume": 193251.0}, {"date": "2025-05-30", "close": 7.88, "volume": 86649.0}, {"date": "2025-06-02", "close": 7.75, "volume": 151657.0}, {"date": "2025-06-03", "close": 7.63, "volume": 82827.0}, {"date": "2025-06-04", "close": 8.18, "volume": 156530.0}, {"date": "2025-06-05", "close": 8.09, "volume": 161683.0}, {"date": "2025-06-06", "close": 8.08, "volume": 39709.0}, {"date": "2025-06-10", "close": 8.48, "volume": 303998.0}, {"date": "2025-06-11", "close": 8.07, "volume": 187230.0}, {"date": "2025-06-12", "close": 8.26, "volume": 60009.0}, {"date": "2025-06-13", "close": 8.26, "volume": 177635.0}, {"date": "2025-06-16", "close": 8.68, "volume": 552818.0}, {"date": "2025-06-17", "close": 9.04, "volume": 303551.0}, {"date": "2025-06-18", "close": 8.95, "volume": 641876.0}, {"date": "2025-06-19", "close": 8.96, "volume": 113721.0}, {"date": "2025-06-20", "close": 8.95, "volume": 94098.0}, {"date": "2025-06-23", "close": 8.8, "volume": 158606.0}, {"date": "2025-06-24", "close": 8.82, "volume": 121128.0}, {"date": "2025-06-25", "close": 9.0, "volume": 54274.0}, {"date": "2025-06-26", "close": 8.8, "volume": 62468.0}, {"date": "2025-06-27", "close": 9.09, "volume": 58906.0}, {"date": "2025-06-30", "close": 9.01, "volume": 69666.0}, {"date": "2025-07-01", "close": 8.9, "volume": 90317.0}, {"date": "2025-07-02", "close": 8.72, "volume": 87104.0}, {"date": "2025-07-03", "close": 8.74, "volume": 84347.0}, {"date": "2025-07-04", "close": 8.67, "volume": 41338.0}, {"date": "2025-07-07", "close": 8.71, "volume": 69293.0}, {"date": "2025-07-08", "close": 8.72, "volume": 21451.0}, {"date": "2025-07-09", "close": 8.3, "volume": 158012.0}, {"date": "2025-07-10", "close": 8.21, "volume": 128589.0}, {"date": "2025-07-11", "close": 8.3, "volume": 54411.0}, {"date": "2025-07-14", "close": 8.45, "volume": 52586.0}, {"date": "2025-07-15", "close": 8.7, "volume": 247165.0}, {"date": "2025-07-16", "close": 8.9, "volume": 74880.0}, {"date": "2025-07-17", "close": 9.05, "volume": 97669.0}, {"date": "2025-07-18", "close": 9.22, "volume": 206227.0}, {"date": "2025-07-21", "close": 9.1, "volume": 92466.0}, {"date": "2025-07-22", "close": 9.19, "volume": 151945.0}, {"date": "2025-07-23", "close": 9.11, "volume": 232934.0}, {"date": "2025-07-24", "close": 9.11, "volume": 73441.0}, {"date": "2025-07-25", "close": 9.38, "volume": 89724.0}, {"date": "2025-07-28", "close": 9.08, "volume": 141434.0}, {"date": "2025-07-29", "close": 8.87, "volume": 62604.0}, {"date": "2025-07-30", "close": 8.83, "volume": 133448.0}, {"date": "2025-07-31", "close": 8.7, "volume": 65812.0}, {"date": "2025-08-01", "close": 8.54, "volume": 77674.0}, {"date": "2025-08-04", "close": 8.6, "volume": 71131.0}, {"date": "2025-08-05", "close": 8.84, "volume": 70073.0}, {"date": "2025-08-06", "close": 8.85, "volume": 44844.0}, {"date": "2025-08-07", "close": 9.02, "volume": 44601.0}, {"date": "2025-08-08", "close": 8.95, "volume": 122044.0}, {"date": "2025-08-11", "close": 8.91, "volume": 29998.0}, {"date": "2025-08-12", "close": 8.88, "volume": 32337.0}, {"date": "2025-08-13", "close": 8.88, "volume": 29193.0}, {"date": "2025-08-14", "close": 8.75, "volume": 36685.0}, {"date": "2025-08-15", "close": 8.89, "volume": 48710.0}, {"date": "2025-08-18", "close": 8.87, "volume": 145737.0}, {"date": "2025-08-19", "close": 9.01, "volume": 167248.0}, {"date": "2025-08-20", "close": 8.54, "volume": 549009.0}, {"date": "2025-08-21", "close": 8.44, "volume": 82571.0}, {"date": "2025-08-22", "close": 8.6, "volume": 55524.0}, {"date": "2025-08-25", "close": 9.12, "volume": 183271.0}, {"date": "2025-08-26", "close": 9.29, "volume": 118094.0}, {"date": "2025-08-27", "close": 9.49, "volume": 97545.0}, {"date": "2025-08-28", "close": 9.11, "volume": 165015.0}, {"date": "2025-08-29", "close": 9.61, "volume": 107444.0}, {"date": "2025-09-01", "close": 9.68, "volume": 182512.0}, {"date": "2025-09-02", "close": 9.73, "volume": 170382.0}, {"date": "2025-09-03", "close": 9.6, "volume": 84182.0}, {"date": "2025-09-04", "close": 9.75, "volume": 121231.0}, {"date": "2025-09-05", "close": 9.72, "volume": 38172.0}, {"date": "2025-09-08", "close": 9.74, "volume": 55124.0}, {"date": "2025-09-09", "close": 9.96, "volume": 169215.0}, {"date": "2025-09-10", "close": 9.93, "volume": 172806.0}, {"date": "2025-09-11", "close": 9.93, "volume": 55897.0}, {"date": "2025-09-12", "close": 9.88, "volume": 89470.0}, {"date": "2025-09-15", "close": 9.64, "volume": 82653.0}, {"date": "2025-09-16", "close": 10.43, "volume": 200041.0}, {"date": "2025-09-17", "close": 10.21, "volume": 93022.0}, {"date": "2025-09-18", "close": 10.33, "volume": 44988.0}, {"date": "2025-09-19", "close": 10.45, "volume": 48434.0}, {"date": "2025-09-22", "close": 10.82, "volume": 207456.0}, {"date": "2025-09-23", "close": 11.1, "volume": 197541.0}, {"date": "2025-09-24", "close": 11.24, "volume": 174505.0}, {"date": "2025-09-25", "close": 11.07, "volume": 247365.0}, {"date": "2025-09-26", "close": 11.4, "volume": 93267.0}, {"date": "2025-09-29", "close": 11.3, "volume": 113978.0}, {"date": "2025-09-30", "close": 11.25, "volume": 110969.0}, {"date": "2025-10-01", "close": 11.02, "volume": 75154.0}, {"date": "2025-10-02", "close": 11.21, "volume": 144423.0}, {"date": "2025-10-03", "close": 11.36, "volume": 67090.0}, {"date": "2025-10-06", "close": 11.22, "volume": 40181.0}, {"date": "2025-10-07", "close": 11.3, "volume": 167666.0}, {"date": "2025-10-08", "close": 11.46, "volume": 87107.0}, {"date": "2025-10-09", "close": 11.35, "volume": 104271.0}, {"date": "2025-10-10", "close": 11.44, "volume": 68234.0}, {"date": "2025-10-13", "close": 11.7, "volume": 218106.0}, {"date": "2025-10-14", "close": 12.38, "volume": 162996.0}, {"date": "2025-10-15", "close": 12.51, "volume": 166751.0}, {"date": "2025-10-16", "close": 12.64, "volume": 147032.0}, {"date": "2025-10-17", "close": 11.73, "volume": 450113.0}, {"date": "2025-10-20", "close": 11.17, "volume": 207242.0}, {"date": "2025-10-21", "close": 11.24, "volume": 187812.0}, {"date": "2025-10-22", "close": 10.61, "volume": 258335.0}, {"date": "2025-10-23", "close": 10.85, "volume": 92953.0}, {"date": "2025-10-24", "close": 10.93, "volume": 49385.0}, {"date": "2025-10-27", "close": 11.0, "volume": 134554.0}, {"date": "2025-10-28", "close": 10.69, "volume": 160139.0}, {"date": "2025-10-29", "close": 11.83, "volume": 257127.0}, {"date": "2025-10-30", "close": 12.06, "volume": 271590.0}, {"date": "2025-10-31", "close": 12.24, "volume": 101684.0}, {"date": "2025-11-03", "close": 12.04, "volume": 94152.0}, {"date": "2025-11-04", "close": 11.46, "volume": 203332.0}, {"date": "2025-11-05", "close": 10.93, "volume": 264253.0}, {"date": "2025-11-06", "close": 10.86, "volume": 105448.0}, {"date": "2025-11-07", "close": 10.37, "volume": 152606.0}, {"date": "2025-11-10", "close": 10.72, "volume": 93187.0}, {"date": "2025-11-11", "close": 10.93, "volume": 104716.0}, {"date": "2025-11-12", "close": 10.55, "volume": 91872.0}, {"date": "2025-11-13", "close": 10.65, "volume": 62987.0}, {"date": "2025-11-14", "close": 10.29, "volume": 132394.0}, {"date": "2025-11-17", "close": 10.2, "volume": 106399.0}, {"date": "2025-11-18", "close": 9.85, "volume": 278046.0}, {"date": "2025-11-19", "close": 9.96, "volume": 118666.0}, {"date": "2025-11-20", "close": 10.5, "volume": 210947.0}, {"date": "2025-11-21", "close": 9.76, "volume": 163113.0}, {"date": "2025-11-24", "close": 9.65, "volume": 139805.0}, {"date": "2025-11-25", "close": 10.03, "volume": 121164.0}, {"date": "2025-11-26", "close": 10.2, "volume": 108507.0}, {"date": "2025-11-27", "close": 10.3, "volume": 52096.0}, {"date": "2025-11-28", "close": 10.25, "volume": 52743.0}, {"date": "2025-12-01", "close": 10.23, "volume": 70457.0}, {"date": "2025-12-02", "close": 10.2, "volume": 71158.0}, {"date": "2025-12-03", "close": 10.55, "volume": 67840.0}, {"date": "2025-12-04", "close": 10.69, "volume": 201334.0}, {"date": "2025-12-05", "close": 11.16, "volume": 155611.0}, {"date": "2025-12-08", "close": 10.93, "volume": 151893.0}, {"date": "2025-12-09", "close": 10.69, "volume": 87256.0}, {"date": "2025-12-10", "close": 10.82, "volume": 62602.0}, {"date": "2025-12-11", "close": 10.61, "volume": 142303.0}, {"date": "2025-12-12", "close": 11.01, "volume": 101854.0}, {"date": "2025-12-15", "close": 10.59, "volume": 170389.0}, {"date": "2025-12-16", "close": 10.15, "volume": 128373.0}, {"date": "2025-12-17", "close": 10.22, "volume": 53699.0}, {"date": "2025-12-18", "close": 9.82, "volume": 137195.0}, {"date": "2025-12-19", "close": 10.22, "volume": 115579.0}, {"date": "2025-12-22", "close": 10.67, "volume": 128880.0}, {"date": "2025-12-23", "close": 10.6, "volume": 118023.0}, {"date": "2025-12-24", "close": 10.67, "volume": 109134.0}, {"date": "2025-12-29", "close": 10.62, "volume": 108271.0}, {"date": "2025-12-30", "close": 10.65, "volume": 15271.0}, {"date": "2025-12-31", "close": 10.53, "volume": 44438.0}, {"date": "2026-01-02", "close": 10.78, "volume": 56912.0}, {"date": "2026-01-05", "close": 11.48, "volume": 169387.0}, {"date": "2026-01-06", "close": 11.83, "volume": 167418.0}, {"date": "2026-01-07", "close": 11.84, "volume": 98922.0}, {"date": "2026-01-08", "close": 12.06, "volume": 77502.0}, {"date": "2026-01-09", "close": 12.04, "volume": 59492.0}, {"date": "2026-01-12", "close": 11.98, "volume": 163783.0}, {"date": "2026-01-13", "close": 12.28, "volume": 198796.0}, {"date": "2026-01-14", "close": 12.35, "volume": 123796.0}, {"date": "2026-01-15", "close": 12.83, "volume": 174569.0}, {"date": "2026-01-16", "close": 13.03, "volume": 149005.0}, {"date": "2026-01-19", "close": 13.43, "volume": 325745.0}, {"date": "2026-01-20", "close": 13.6, "volume": 271364.0}, {"date": "2026-01-21", "close": 13.68, "volume": 205992.0}, {"date": "2026-01-22", "close": 13.88, "volume": 230456.0}, {"date": "2026-01-23", "close": 14.11, "volume": 167927.0}, {"date": "2026-01-27", "close": 13.82, "volume": 436087.0}, {"date": "2026-01-28", "close": 14.61, "volume": 296772.0}, {"date": "2026-01-29", "close": 15.24, "volume": 550892.0}, {"date": "2026-01-30", "close": 14.8, "volume": 434562.0}, {"date": "2026-02-02", "close": 13.69, "volume": 384124.0}, {"date": "2026-02-03", "close": 13.52, "volume": 174487.0}, {"date": "2026-02-04", "close": 14.08, "volume": 200393.0}, {"date": "2026-02-05", "close": 13.02, "volume": 304113.0}, {"date": "2026-02-06", "close": 12.19, "volume": 476407.0}, {"date": "2026-02-09", "close": 12.72, "volume": 280619.0}, {"date": "2026-02-10", "close": 13.37, "volume": 173454.0}, {"date": "2026-02-11", "close": 13.26, "volume": 131073.0}, {"date": "2026-02-12", "close": 13.41, "volume": 161430.0}, {"date": "2026-02-13", "close": 12.97, "volume": 151289.0}, {"date": "2026-02-16", "close": 12.82, "volume": 90508.0}, {"date": "2026-02-17", "close": 12.8, "volume": 70759.0}, {"date": "2026-02-18", "close": 12.83, "volume": 131144.0}, {"date": "2026-02-19", "close": 13.28, "volume": 129691.0}, {"date": "2026-02-20", "close": 13.59, "volume": 186152.0}, {"date": "2026-02-23", "close": 13.45, "volume": 293274.0}, {"date": "2026-02-24", "close": 13.45, "volume": 150924.0}, {"date": "2026-02-25", "close": 13.7, "volume": 151057.0}, {"date": "2026-02-26", "close": 13.55, "volume": 109231.0}, {"date": "2026-02-27", "close": 13.34, "volume": 161357.0}, {"date": "2026-03-02", "close": 13.33, "volume": 204553.0}, {"date": "2026-03-03", "close": 13.73, "volume": 168753.0}, {"date": "2026-03-04", "close": 12.99, "volume": 241373.0}, {"date": "2026-03-05", "close": 13.14, "volume": 90541.0}, {"date": "2026-03-06", "close": 12.62, "volume": 166929.0}, {"date": "2026-03-09", "close": 11.74, "volume": 398321.0}, {"date": "2026-03-10", "close": 12.41, "volume": 276458.0}, {"date": "2026-03-11", "close": 12.76, "volume": 135456.0}, {"date": "2026-03-12", "close": 12.2, "volume": 115880.0}, {"date": "2026-03-13", "close": 12.57, "volume": 172588.0}, {"date": "2026-03-16", "close": 12.07, "volume": 245260.0}, {"date": "2026-03-17", "close": 12.07, "volume": 112974.0}, {"date": "2026-03-18", "close": 12.0, "volume": 131663.0}, {"date": "2026-03-19", "close": 11.67, "volume": 175699.0}, {"date": "2026-03-20", "close": 11.41, "volume": 185019.0}, {"date": "2026-03-23", "close": 11.01, "volume": 205471.0}, {"date": "2026-03-24", "close": 11.2, "volume": 135399.0}, {"date": "2026-03-25", "close": 12.05, "volume": 172292.0}, {"date": "2026-03-26", "close": 11.95, "volume": 102231.0}, {"date": "2026-03-27", "close": 11.71, "volume": 117185.0}, {"date": "2026-03-30", "close": 11.75, "volume": 130330.0}, {"date": "2026-03-31", "close": 11.71, "volume": 132638.0}, {"date": "2026-04-01", "close": 12.35, "volume": 277578.0}, {"date": "2026-04-02", "close": 12.11, "volume": 293054.0}, {"date": "2026-04-07", "close": 12.04, "volume": 192221.0}, {"date": "2026-04-08", "close": 12.72, "volume": 450948.0}, {"date": "2026-04-09", "close": 12.17, "volume": 226646.0}, {"date": "2026-04-10", "close": 12.26, "volume": 120220.0}, {"date": "2026-04-13", "close": 12.02, "volume": 148587.0}, {"date": "2026-04-14", "close": 12.47, "volume": 196949.0}, {"date": "2026-04-15", "close": 12.44, "volume": 276021.0}, {"date": "2026-04-16", "close": 12.91, "volume": 377779.0}, {"date": "2026-04-17", "close": 13.02, "volume": 184782.0}, {"date": "2026-04-20", "close": 12.8, "volume": 175953.0}, {"date": "2026-04-21", "close": 13.06, "volume": 85968.0}, {"date": "2026-04-22", "close": 12.76, "volume": 81898.0}, {"date": "2026-04-23", "close": 13.15, "volume": 248864.0}, {"date": "2026-04-24", "close": 13.03, "volume": 119978.0}, {"date": "2026-04-27", "close": 12.7, "volume": 75480.0}, {"date": "2026-04-28", "close": 12.77, "volume": 91639.0}, {"date": "2026-04-29", "close": 12.49, "volume": 141489.0}, {"date": "2026-04-30", "close": 12.01, "volume": 286617.0}, {"date": "2026-05-01", "close": 12.55, "volume": 240732.0}, {"date": "2026-05-04", "close": 12.56, "volume": 117384.0}, {"date": "2026-05-05", "close": 12.43, "volume": 69285.0}, {"date": "2026-05-06", "close": 12.18, "volume": 167772.0}, {"date": "2026-05-07", "close": 12.55, "volume": 263568.0}, {"date": "2026-05-08", "close": 12.3, "volume": 176802.0}, {"date": "2026-05-11", "close": 12.27, "volume": 1332511.0}, {"date": "2026-05-12", "close": 12.35, "volume": 188101.0}, {"date": "2026-05-13", "close": 12.06, "volume": 179808.0}, {"date": "2026-05-14", "close": 11.61, "volume": 220730.0}, {"date": "2026-05-15", "close": 11.34, "volume": 167543.0}, {"date": "2026-05-18", "close": 11.06, "volume": 189571.0}, {"date": "2026-05-19", "close": 11.03, "volume": 187413.0}, {"date": "2026-05-20", "close": 10.85, "volume": 112361.0}, {"date": "2026-05-21", "close": 10.84, "volume": 184176.0}, {"date": "2026-05-22", "close": 10.98, "volume": 247342.0}, {"date": "2026-05-25", "close": 11.09, "volume": 174505.0}, {"date": "2026-05-26", "close": 11.02, "volume": 122089.0}, {"date": "2026-05-27", "close": 11.23, "volume": 102931.0}, {"date": "2026-05-28", "close": 10.98, "volume": 162235.0}, {"date": "2026-05-29", "close": 11.36, "volume": 123449.0}, {"date": "2026-06-01", "close": 11.3, "volume": 88825.0}, {"date": "2026-06-02", "close": 11.19, "volume": 196549.0}, {"date": "2026-06-03", "close": 12.25, "volume": 260048.0}, {"date": "2026-06-04", "close": 11.43, "volume": 206974.0}, {"date": "2026-06-05", "close": 11.37, "volume": 119315.0}, {"date": "2026-06-09", "close": 10.65, "volume": 223927.0}, {"date": "2026-06-10", "close": 10.14, "volume": 218042.0}, {"date": "2026-06-11", "close": 9.98, "volume": 241732.0}, {"date": "2026-06-12", "close": 10.33, "volume": 168654.0}, {"date": "2026-06-15", "close": 10.74, "volume": 125155.0}, {"date": "2026-06-16", "close": 10.99, "volume": 218108.0}, {"date": "2026-06-17", "close": 11.11, "volume": 147849.0}, {"date": "2026-06-18", "close": 11.04, "volume": 179040.0}, {"date": "2026-06-19", "close": 11.0, "volume": 127624.0}, {"date": "2026-06-22", "close": 10.9, "volume": 81770.0}, {"date": "2026-06-23", "close": 10.63, "volume": 123597.0}, {"date": "2026-06-24", "close": 10.89, "volume": 69289.0}, {"date": "2026-06-25", "close": 10.67, "volume": 205505.0}, {"date": "2026-06-26", "close": 10.34, "volume": 204418.0}, {"date": "2026-06-29", "close": 10.5, "volume": 188874.0}, {"date": "2026-06-30", "close": 10.49, "volume": 87498.0}, {"date": "2026-07-01", "close": 10.2, "volume": 67040.0}, {"date": "2026-07-02", "close": 10.17, "volume": 99594.0}, {"date": "2026-07-03", "close": 10.31, "volume": 151889.0}, {"date": "2026-07-06", "close": 10.3, "volume": 76135.0}, {"date": "2026-07-07", "close": 10.15, "volume": 105463.0}, {"date": "2026-07-08", "close": 9.81, "volume": 144375.0}, {"date": "2026-07-09", "close": 9.9, "volume": 99816.0}, {"date": "2026-07-10", "close": 10.15, "volume": 98136.0}, {"date": "2026-07-13", "close": 10.02, "volume": 163290.0}, {"date": "2026-07-14", "close": 9.75, "volume": 132785.0}, {"date": "2026-07-15", "close": 9.96, "volume": 89748.0}, {"date": "2026-07-16", "close": 9.82, "volume": 96725.0}, {"date": "2026-07-17", "close": 9.3, "volume": 253880.0}, {"date": "2026-07-20", "close": 9.33, "volume": 74212.0}, {"date": "2026-07-21", "close": 9.34, "volume": 107014.0}, {"date": "2026-07-22", "close": 9.68, "volume": 90960.0}, {"date": "2026-07-23", "close": 9.91, "volume": 84485.0}, {"date": "2026-07-24", "close": 9.69, "volume": 170703.0}, {"date": "2026-07-27", "close": 9.61, "volume": 212214.0}, {"date": "2026-07-28", "close": 9.52, "volume": 110034.0}, {"date": "2026-07-29", "close": 9.4, "volume": 196297.0}, {"date": "2026-07-30", "close": 9.23, "volume": 150958.0}, {"date": "2026-07-31", "close": 9.62, "volume": 220423.0}, {"date": "2026-08-03", "close": 9.32, "volume": 316341.0}, {"date": "2026-08-04", "close": 9.59, "volume": 315074.0}, {"date": "2026-08-05", "close": 10.0, "volume": 209492.0}, {"date": "2026-08-06", "close": 9.9, "volume": 178196.0}, {"date": "2026-08-07", "close": 10.19, "volume": 167011.0}, {"date": "2026-08-10", "close": 10.29, "volume": 162964.0}, {"date": "2026-08-11", "close": 10.53, "volume": 145617.0}, {"date": "2026-08-12", "close": 10.58, "volume": 172470.0}, {"date": "2026-08-13", "close": 10.53, "volume": 141160.0}, {"date": "2026-08-14", "close": 10.4, "volume": 152613.0}, {"date": "2026-08-17", "close": 10.45, "volume": 91829.0}, {"date": "2026-08-18", "close": 10.4, "volume": 247766.0}, {"date": "2026-08-19", "close": 10.25, "volume": 107088.0}, {"date": "2026-08-20", "close": 10.43, "volume": 129875.0}, {"date": "2026-08-21", "close": 10.19, "volume": 107231.0}, {"date": "2026-08-24", "close": 10.89, "volume": 479069.0}, {"date": "2026-08-25", "close": 11.02, "volume": 226099.0}, {"date": "2026-08-26", "close": 11.34, "volume": 277978.0}, {"date": "2026-08-27", "close": 11.27, "volume": 170591.0}, {"date": "2026-08-28", "close": 11.28, "volume": 188440.0}, {"date": "2026-08-31", "close": 10.77, "volume": 238592.0}, {"date": "2026-09-01", "close": 10.75, "volume": 93176.0}, {"date": "2026-09-02", "close": 10.38, "volume": 179478.0}, {"date": "2026-09-03", "close": 10.5, "volume": 181082.0}, {"date": "2026-09-04", "close": 10.73, "volume": 149020.0}, {"date": "2026-09-07", "close": 10.63, "volume": 204989.0}], "refreshing": true}