{"ticker": "USGO", "overview": {"cik": "1947244", "ticker": "USGO", "name": "U.S. GoldMining Inc.", "industry": "Gold and Silver Ores", "country": "United States", "sic": "1040", "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001493152-26-049545", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032627", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044436", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043635", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-21", "title": "Form 4/A", "accession": "0001493152-26-043607", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-21", "title": "Form 4/A", "accession": "0001493152-26-043605", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043412", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043409", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043399", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043395", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043392", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043388", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043386", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001493152-26-041149", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040313", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037397", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023560", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001493152-26-032159", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032066", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001493152-26-031068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030384", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001493152-26-030339", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029320", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029318", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USGO", "has_prices": true, "as_of": "2026-10-30", "last": 5.22, "prev_close": 5.595, "change": -0.375, "change_pct": -0.06702412868632708, "session_volume": 103100.0, "vwap_5": 5.161911723924398, "vwap_20": 5.386967288216873, "vwap_60": 7.001329230379922, "vwap_250": 10.046797892913029, "high_52w": 15.83, "low_52w": 4.55, "avg_volume_20": 141173.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-245198", "src": "13DG", "ticker": "USGO", "cik": "1947244", "company": "U.S. GoldMining Inc.", "company_raw": "U.S. GoldMining Inc.", "who": "1741 Holding AG", "who_key": "1741 Holding AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "1741 Holding AG moves to a 2.84% passive stake in USGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2009732/0001193125-26-245198-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-04-23", "mins": 278868}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-245198", "src": "13DG", "ticker": "USGO", "cik": "1947244", "company": "U.S. GoldMining Inc.", "company_raw": "U.S. GoldMining Inc.", "who": "1741 Holding AG", "who_key": "1741 Holding AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "1741 Holding AG moves to a 2.84% passive stake in USGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2009732/0001193125-26-245198-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-04-23", "mins": 278868}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "U.S. GoldMining Inc. - Common stock", "new_value": "U.S. GoldMining Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001947244", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001947244", "applied": 1, "detected_at": "2026-10-28T09:29:38.469276"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "Material event", "accession": "0001493152-26-049545", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032627", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044436", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043635", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-21", "title": "Form 4/A", "accession": "0001493152-26-043607", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-21", "title": "Form 4/A", "accession": "0001493152-26-043605", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043412", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043409", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043399", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043395", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043392", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043388", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043386", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001493152-26-041149", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040313", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037397", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023560", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001493152-26-032159", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032066", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001493152-26-031068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030384", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001493152-26-030339", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029320", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029318", "price_sensitive": false}], "performance": {"ticker": "USGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-20", "close": 9.04, "volume": 231935.0}, {"date": "2023-04-21", "close": 9.15, "volume": 516033.0}, {"date": "2023-04-24", "close": 9.15, "volume": 135256.0}, {"date": "2023-04-25", "close": 9.04, "volume": 101964.0}, {"date": "2023-04-26", "close": 8.95, "volume": 62947.0}, {"date": "2023-04-27", "close": 9.18, "volume": 51298.0}, {"date": "2023-04-28", "close": 9.17, "volume": 58081.0}, {"date": "2023-05-01", "close": 9.79, "volume": 76822.0}, {"date": "2023-05-02", "close": 9.38, "volume": 26935.0}, {"date": "2023-05-03", "close": 9.76, "volume": 29403.0}, {"date": "2023-05-04", "close": 10.2, "volume": 90082.0}, {"date": "2023-05-05", "close": 10.41, "volume": 79221.0}, {"date": "2023-05-08", "close": 13.53, "volume": 1048342.0}, {"date": "2023-05-09", "close": 16.11, "volume": 731302.0}, {"date": "2023-05-10", "close": 14.81, "volume": 703498.0}, {"date": "2023-05-11", "close": 14.64, "volume": 184753.0}, {"date": "2023-05-12", "close": 15.01, "volume": 92450.0}, {"date": "2023-05-15", "close": 14.92, "volume": 261480.0}, {"date": "2023-05-16", "close": 14.92, "volume": 147850.0}, {"date": "2023-05-17", "close": 14.35, "volume": 127588.0}, {"date": "2023-05-18", "close": 15.74, "volume": 273726.0}, {"date": "2023-05-19", "close": 16.0, "volume": 216166.0}, {"date": "2023-05-22", "close": 16.0, "volume": 75448.0}, {"date": "2023-05-23", "close": 14.52, "volume": 91055.0}, {"date": "2023-05-24", "close": 15.05, "volume": 80801.0}, {"date": "2023-05-25", "close": 14.88, "volume": 33408.0}, {"date": "2023-05-26", "close": 15.7, "volume": 44506.0}, {"date": "2023-05-30", "close": 15.29, "volume": 61618.0}, {"date": "2023-05-31", "close": 14.9, "volume": 46829.0}, {"date": "2023-06-01", "close": 14.91, "volume": 37474.0}, {"date": "2023-06-02", "close": 14.7, "volume": 36320.0}, {"date": "2023-06-05", "close": 14.65, "volume": 26988.0}, {"date": "2023-06-06", "close": 14.85, "volume": 23112.0}, {"date": "2023-06-07", "close": 14.3, "volume": 45226.0}, {"date": "2023-06-08", "close": 13.65, "volume": 67666.0}, {"date": "2023-06-09", "close": 12.19, "volume": 160879.0}, {"date": "2023-06-12", "close": 11.72, "volume": 58374.0}, {"date": "2023-06-13", "close": 11.985, "volume": 26031.0}, {"date": "2023-06-14", "close": 12.36, "volume": 21860.0}, {"date": "2023-06-15", "close": 12.26, "volume": 20863.0}, {"date": "2023-06-16", "close": 11.65, "volume": 62941.0}, {"date": "2023-06-20", "close": 12.97, "volume": 48474.0}, {"date": "2023-06-21", "close": 12.73, "volume": 50417.0}, {"date": "2023-06-22", "close": 12.72, "volume": 34649.0}, {"date": "2023-06-23", "close": 13.0, "volume": 26677.0}, {"date": "2023-06-26", "close": 13.5, "volume": 22499.0}, {"date": "2023-06-27", "close": 12.89, "volume": 21782.0}, {"date": "2023-06-28", "close": 12.8, "volume": 13105.0}, {"date": "2023-06-29", "close": 12.51, "volume": 7829.0}, {"date": "2023-06-30", "close": 12.9984, "volume": 50025.0}, {"date": "2023-07-03", "close": 13.2, "volume": 6829.0}, {"date": "2023-07-05", "close": 12.7899, "volume": 14458.0}, {"date": "2023-07-06", "close": 12.66, "volume": 9975.0}, {"date": "2023-07-07", "close": 12.45, "volume": 21741.0}, {"date": "2023-07-10", "close": 12.64, "volume": 26188.0}, {"date": "2023-07-11", "close": 12.435, "volume": 24447.0}, {"date": "2023-07-12", "close": 12.54, "volume": 11106.0}, {"date": "2023-07-13", "close": 12.21, "volume": 29403.0}, {"date": "2023-07-14", "close": 11.9, "volume": 9735.0}, {"date": "2023-07-17", "close": 13.42, "volume": 82263.0}, {"date": "2023-07-18", "close": 13.33, "volume": 48919.0}, {"date": "2023-07-19", "close": 13.14, "volume": 15640.0}, {"date": "2023-07-20", "close": 13.04, "volume": 8724.0}, {"date": "2023-07-21", "close": 12.96, "volume": 7170.0}, {"date": "2023-07-24", "close": 12.31, "volume": 26904.0}, {"date": "2023-07-25", "close": 12.19, "volume": 13626.0}, {"date": "2023-07-26", "close": 12.03, "volume": 10851.0}, {"date": "2023-07-27", "close": 12.09, "volume": 22876.0}, {"date": "2023-07-28", "close": 12.25, "volume": 12652.0}, {"date": "2023-07-31", "close": 11.96, "volume": 15453.0}, {"date": "2023-08-01", "close": 11.71, "volume": 24546.0}, {"date": "2023-08-02", "close": 11.32, "volume": 12710.0}, {"date": "2023-08-03", "close": 11.3, "volume": 19263.0}, {"date": "2023-08-04", "close": 11.25, "volume": 4326.0}, {"date": "2023-08-07", "close": 11.2, "volume": 19059.0}, {"date": "2023-08-08", "close": 10.89, "volume": 8542.0}, {"date": "2023-08-09", "close": 10.99, "volume": 18866.0}, {"date": "2023-08-10", "close": 10.83, "volume": 10795.0}, {"date": "2023-08-11", "close": 10.63, "volume": 28686.0}, {"date": "2023-08-14", "close": 10.33, "volume": 13356.0}, {"date": "2023-08-15", "close": 10.0, "volume": 14888.0}, {"date": "2023-08-16", "close": 9.57, "volume": 23774.0}, {"date": "2023-08-17", "close": 9.76, "volume": 13962.0}, {"date": "2023-08-18", "close": 9.87, "volume": 7234.0}, {"date": "2023-08-21", "close": 9.91, "volume": 5545.0}, {"date": "2023-08-22", "close": 9.57, "volume": 5941.0}, {"date": "2023-08-23", "close": 9.67, "volume": 9073.0}, {"date": "2023-08-24", "close": 9.58, "volume": 10452.0}, {"date": "2023-08-25", "close": 9.33, "volume": 8783.0}, {"date": "2023-08-28", "close": 9.33, "volume": 9427.0}, {"date": "2023-08-29", "close": 9.37, "volume": 6505.0}, {"date": "2023-08-30", "close": 10.02, "volume": 16672.0}, {"date": "2023-08-31", "close": 9.98, "volume": 6306.0}, {"date": "2023-09-01", "close": 10.03, "volume": 7611.0}, {"date": "2023-09-05", "close": 9.79, "volume": 6554.0}, {"date": "2023-09-06", "close": 9.91, "volume": 3117.0}, {"date": "2023-09-07", "close": 9.22, "volume": 13096.0}, {"date": "2023-09-08", "close": 9.2, "volume": 6632.0}, {"date": "2023-09-11", "close": 9.0, "volume": 4841.0}, {"date": "2023-09-12", "close": 8.7999, "volume": 25690.0}, {"date": "2023-09-13", "close": 8.08, "volume": 14722.0}, {"date": "2023-09-14", "close": 8.17, "volume": 8528.0}, {"date": "2023-09-15", "close": 8.15, "volume": 16951.0}, {"date": "2023-09-18", "close": 7.76, "volume": 19907.0}, {"date": "2023-09-19", "close": 7.18, "volume": 19369.0}, {"date": "2023-09-20", "close": 7.0154, "volume": 14117.0}, {"date": "2023-09-21", "close": 7.19, "volume": 24534.0}, {"date": "2023-09-22", "close": 7.8, "volume": 9406.0}, {"date": "2023-09-25", "close": 8.55, "volume": 11913.0}, {"date": "2023-09-26", "close": 8.51, "volume": 29522.0}, {"date": "2023-09-27", "close": 8.92, "volume": 34404.0}, {"date": "2023-09-28", "close": 8.62, "volume": 35604.0}, {"date": "2023-09-29", "close": 7.99, "volume": 17468.0}, {"date": "2023-10-02", "close": 7.96, "volume": 12437.0}, {"date": "2023-10-03", "close": 7.6, "volume": 7114.0}, {"date": "2023-10-04", "close": 7.4999, "volume": 2165.0}, {"date": "2023-10-05", "close": 7.39, "volume": 9610.0}, {"date": "2023-10-06", "close": 8.19, "volume": 24904.0}, {"date": "2023-10-09", "close": 8.09, "volume": 8648.0}, {"date": "2023-10-10", "close": 7.95, "volume": 17559.0}, {"date": "2023-10-11", "close": 7.85, "volume": 11166.0}, {"date": "2023-10-12", "close": 7.85, "volume": 6154.0}, {"date": "2023-10-13", "close": 7.798, "volume": 8650.0}, {"date": "2023-10-16", "close": 7.49, "volume": 10455.0}, {"date": "2023-10-17", "close": 7.48, "volume": 3809.0}, {"date": "2023-10-18", "close": 7.49, "volume": 1966.0}, {"date": "2023-10-19", "close": 7.259, "volume": 5531.0}, {"date": "2023-10-20", "close": 7.0772, "volume": 23989.0}, {"date": "2023-10-23", "close": 6.25, "volume": 10973.0}, {"date": "2023-10-24", "close": 6.28, "volume": 6345.0}, {"date": "2023-10-25", "close": 5.8001, "volume": 8463.0}, {"date": "2023-10-26", "close": 5.5857, "volume": 16383.0}, {"date": "2023-10-27", "close": 5.78, "volume": 11530.0}, {"date": "2023-10-30", "close": 5.62, "volume": 8477.0}, {"date": "2023-10-31", "close": 4.94, "volume": 15576.0}, {"date": "2023-11-01", "close": 5.1567, "volume": 4250.0}, {"date": "2023-11-02", "close": 5.49, "volume": 6237.0}, {"date": "2023-11-03", "close": 5.6, "volume": 11610.0}, {"date": "2023-11-06", "close": 5.7, "volume": 3588.0}, {"date": "2023-11-07", "close": 5.7002, "volume": 3911.0}, {"date": "2023-11-08", "close": 5.78, "volume": 3224.0}, {"date": "2023-11-09", "close": 5.75, "volume": 1964.0}, {"date": "2023-11-10", "close": 5.95, "volume": 5647.0}, {"date": "2023-11-13", "close": 6.0034, "volume": 5911.0}, {"date": "2023-11-14", "close": 5.81, "volume": 10883.0}, {"date": "2023-11-15", "close": 6.1, "volume": 15391.0}, {"date": "2023-11-16", "close": 5.9, "volume": 6172.0}, {"date": "2023-11-17", "close": 6.1, "volume": 8992.0}, {"date": "2023-11-20", "close": 6.185, "volume": 4458.0}, {"date": "2023-11-21", "close": 6.5, "volume": 7213.0}, {"date": "2023-11-22", "close": 6.84, "volume": 16669.0}, {"date": "2023-11-24", "close": 6.7922, "volume": 8054.0}, {"date": "2023-11-27", "close": 6.84, "volume": 6349.0}, {"date": "2023-11-28", "close": 7.7, "volume": 33178.0}, {"date": "2023-11-29", "close": 7.935, "volume": 14196.0}, {"date": "2023-11-30", "close": 7.6541, "volume": 9667.0}, {"date": "2023-12-01", "close": 7.35, "volume": 24006.0}, {"date": "2023-12-04", "close": 7.0, "volume": 8096.0}, {"date": "2023-12-05", "close": 6.895, "volume": 11770.0}, {"date": "2023-12-06", "close": 6.9, "volume": 12146.0}, {"date": "2023-12-07", "close": 7.0, "volume": 5082.0}, {"date": "2023-12-08", "close": 7.6, "volume": 8563.0}, {"date": "2023-12-11", "close": 7.79, "volume": 10949.0}, {"date": "2023-12-12", "close": 7.01, "volume": 5965.0}, {"date": "2023-12-13", "close": 6.88, "volume": 11455.0}, {"date": "2023-12-14", "close": 7.06, "volume": 5418.0}, {"date": "2023-12-15", "close": 7.48, "volume": 6117.0}, {"date": "2023-12-18", "close": 7.655, "volume": 10180.0}, {"date": "2023-12-19", "close": 7.6505, "volume": 7594.0}, {"date": "2023-12-20", "close": 7.13, "volume": 11365.0}, {"date": "2023-12-21", "close": 7.19, "volume": 3667.0}, {"date": "2023-12-22", "close": 7.541, "volume": 5847.0}, {"date": "2023-12-26", "close": 7.4001, "volume": 2404.0}, {"date": "2023-12-27", "close": 7.5398, "volume": 5724.0}, {"date": "2023-12-28", "close": 7.73, "volume": 2549.0}, {"date": "2023-12-29", "close": 7.305, "volume": 6520.0}, {"date": "2024-01-02", "close": 7.3689, "volume": 4606.0}, {"date": "2024-01-03", "close": 7.0, "volume": 3731.0}, {"date": "2024-01-04", "close": 7.1, "volume": 1382.0}, {"date": "2024-01-05", "close": 7.0, "volume": 3735.0}, {"date": "2024-01-08", "close": 7.0, "volume": 7165.0}, {"date": "2024-01-09", "close": 7.0678, "volume": 2769.0}, {"date": "2024-01-10", "close": 7.0, "volume": 4812.0}, {"date": "2024-01-11", "close": 7.0, "volume": 9829.0}, {"date": "2024-01-12", "close": 7.055, "volume": 3455.0}, {"date": "2024-01-16", "close": 7.0, "volume": 3036.0}, {"date": "2024-01-17", "close": 6.75, "volume": 3491.0}, {"date": "2024-01-18", "close": 6.297, "volume": 5455.0}, {"date": "2024-01-19", "close": 6.322, "volume": 2228.0}, {"date": "2024-01-22", "close": 6.18, "volume": 4778.0}, {"date": "2024-01-23", "close": 5.6901, "volume": 5711.0}, {"date": "2024-01-24", "close": 5.5, "volume": 4399.0}, {"date": "2024-01-25", "close": 5.5, "volume": 2947.0}, {"date": "2024-01-26", "close": 5.814, "volume": 7397.0}, {"date": "2024-01-29", "close": 5.7299, "volume": 1801.0}, {"date": "2024-01-30", "close": 5.7501, "volume": 3092.0}, {"date": "2024-01-31", "close": 6.1802, "volume": 5492.0}, {"date": "2024-02-01", "close": 6.0442, "volume": 8850.0}, {"date": "2024-02-02", "close": 6.23, "volume": 3037.0}, {"date": "2024-02-05", "close": 6.0, "volume": 3313.0}, {"date": "2024-02-06", "close": 6.06, "volume": 4422.0}, {"date": "2024-02-07", "close": 6.035, "volume": 1673.0}, {"date": "2024-02-08", "close": 6.0001, "volume": 3582.0}, {"date": "2024-02-09", "close": 5.5596, "volume": 9260.0}, {"date": "2024-02-12", "close": 5.5, "volume": 5642.0}, {"date": "2024-02-13", "close": 5.3, "volume": 7450.0}, {"date": "2024-02-14", "close": 5.4356, "volume": 6773.0}, {"date": "2024-02-15", "close": 5.55, "volume": 6551.0}, {"date": "2024-02-16", "close": 5.8682, "volume": 6682.0}, {"date": "2024-02-20", "close": 5.86, "volume": 3665.0}, {"date": "2024-02-21", "close": 5.84, "volume": 8649.0}, {"date": "2024-02-22", "close": 5.68, "volume": 8952.0}, {"date": "2024-02-23", "close": 5.6016, "volume": 6433.0}, {"date": "2024-02-26", "close": 5.25, "volume": 13234.0}, {"date": "2024-02-27", "close": 5.566, "volume": 4260.0}, {"date": "2024-02-28", "close": 5.23, "volume": 5178.0}, {"date": "2024-02-29", "close": 5.27, "volume": 4779.0}, {"date": "2024-03-01", "close": 5.4005, "volume": 6823.0}, {"date": "2024-03-04", "close": 5.6557, "volume": 4679.0}, {"date": "2024-03-05", "close": 5.51, "volume": 10910.0}, {"date": "2024-03-06", "close": 5.75, "volume": 5120.0}, {"date": "2024-03-07", "close": 5.76, "volume": 6299.0}, {"date": "2024-03-08", "close": 5.8037, "volume": 9986.0}, {"date": "2024-03-11", "close": 5.8363, "volume": 10604.0}, {"date": "2024-03-12", "close": 5.6165, "volume": 9443.0}, {"date": "2024-03-13", "close": 5.5, "volume": 7623.0}, {"date": "2024-03-14", "close": 5.1, "volume": 9767.0}, {"date": "2024-03-15", "close": 5.24, "volume": 3296.0}, {"date": "2024-03-18", "close": 5.49, "volume": 8446.0}, {"date": "2024-03-19", "close": 5.25, "volume": 2924.0}, {"date": "2024-03-20", "close": 5.45, "volume": 3322.0}, {"date": "2024-03-21", "close": 5.275, "volume": 3679.0}, {"date": "2024-03-22", "close": 5.6, "volume": 1110.0}, {"date": "2024-03-25", "close": 5.3, "volume": 3641.0}, {"date": "2024-03-26", "close": 5.3015, "volume": 3285.0}, {"date": "2024-03-27", "close": 5.5, "volume": 1750.0}, {"date": "2024-03-28", "close": 5.46, "volume": 3326.0}, {"date": "2024-04-01", "close": 5.97, "volume": 18057.0}, {"date": "2024-04-02", "close": 6.69, "volume": 12874.0}, {"date": "2024-04-03", "close": 7.08, "volume": 12626.0}, {"date": "2024-04-04", "close": 6.52, "volume": 12753.0}, {"date": "2024-04-05", "close": 6.63, "volume": 20889.0}, {"date": "2024-04-08", "close": 7.18, "volume": 27069.0}, {"date": "2024-04-09", "close": 7.0, "volume": 7072.0}, {"date": "2024-04-10", "close": 7.02, "volume": 8486.0}, {"date": "2024-04-11", "close": 7.01, "volume": 6638.0}, {"date": "2024-04-12", "close": 7.03, "volume": 22434.0}, {"date": "2024-04-15", "close": 7.01, "volume": 4787.0}, {"date": "2024-04-16", "close": 7.15, "volume": 6098.0}, {"date": "2024-04-17", "close": 6.9, "volume": 24173.0}, {"date": "2024-04-18", "close": 6.71, "volume": 2632.0}, {"date": "2024-04-19", "close": 5.84, "volume": 8786.0}, {"date": "2024-04-22", "close": 5.69, "volume": 6139.0}, {"date": "2024-04-23", "close": 5.98, "volume": 2768.0}, {"date": "2024-04-24", "close": 5.795, "volume": 2272.0}, {"date": "2024-04-25", "close": 6.2, "volume": 6909.0}, {"date": "2024-04-26", "close": 6.29, "volume": 1781.0}, {"date": "2024-04-29", "close": 6.05, "volume": 4239.0}, {"date": "2024-04-30", "close": 5.71, "volume": 3977.0}, {"date": "2024-05-01", "close": 5.83, "volume": 441.0}, {"date": "2024-05-02", "close": 6.09, "volume": 1198.0}, {"date": "2024-05-03", "close": 5.87, "volume": 5024.0}, {"date": "2024-05-06", "close": 5.55, "volume": 23016.0}, {"date": "2024-05-07", "close": 5.68, "volume": 1360.0}, {"date": "2024-05-08", "close": 5.731, "volume": 1337.0}, {"date": "2024-05-09", "close": 5.6, "volume": 1864.0}, {"date": "2024-05-10", "close": 5.3094, "volume": 42801.0}, {"date": "2024-05-13", "close": 5.725, "volume": 2057.0}, {"date": "2024-05-14", "close": 5.33, "volume": 5540.0}, {"date": "2024-05-15", "close": 5.59, "volume": 2320.0}, {"date": "2024-05-16", "close": 5.4169, "volume": 1932.0}, {"date": "2024-05-17", "close": 5.34, "volume": 9872.0}, {"date": "2024-05-20", "close": 5.2557, "volume": 6890.0}, {"date": "2024-05-21", "close": 5.5, "volume": 9999.0}, {"date": "2024-05-22", "close": 5.948, "volume": 4711.0}, {"date": "2024-05-23", "close": 5.754, "volume": 11756.0}, {"date": "2024-05-24", "close": 6.47, "volume": 74730.0}, {"date": "2024-05-28", "close": 6.62, "volume": 54056.0}, {"date": "2024-05-29", "close": 6.33, "volume": 19860.0}, {"date": "2024-05-30", "close": 6.035, "volume": 2602.0}, {"date": "2024-05-31", "close": 6.08, "volume": 8632.0}, {"date": "2024-06-03", "close": 6.15, "volume": 4305.0}, {"date": "2024-06-04", "close": 6.175, "volume": 4947.0}, {"date": "2024-06-05", "close": 6.1506, "volume": 11243.0}, {"date": "2024-06-06", "close": 6.3253, "volume": 5771.0}, {"date": "2024-06-07", "close": 6.16, "volume": 4943.0}, {"date": "2024-06-10", "close": 6.19, "volume": 5324.0}, {"date": "2024-06-11", "close": 6.15, "volume": 16639.0}, {"date": "2024-06-12", "close": 6.23, "volume": 1283.0}, {"date": "2024-06-13", "close": 6.15, "volume": 6373.0}, {"date": "2024-06-14", "close": 6.1504, "volume": 2772.0}, {"date": "2024-06-17", "close": 6.18, "volume": 3073.0}, {"date": "2024-06-18", "close": 6.0, "volume": 2704.0}, {"date": "2024-06-20", "close": 5.965, "volume": 6455.0}, {"date": "2024-06-21", "close": 5.97, "volume": 14864.0}, {"date": "2024-06-24", "close": 5.9506, "volume": 1594.0}, {"date": "2024-06-25", "close": 5.8, "volume": 1642.0}, {"date": "2024-06-26", "close": 5.75, "volume": 3085.0}, {"date": "2024-06-27", "close": 5.7796, "volume": 6480.0}, {"date": "2024-06-28", "close": 6.34, "volume": 2693.0}, {"date": "2024-07-01", "close": 6.09, "volume": 4982.0}, {"date": "2024-07-02", "close": 5.8265, "volume": 4622.0}, {"date": "2024-07-03", "close": 6.09, "volume": 611.0}, {"date": "2024-07-05", "close": 6.0, "volume": 2943.0}, {"date": "2024-07-08", "close": 5.8, "volume": 4953.0}, {"date": "2024-07-09", "close": 5.855, "volume": 11225.0}, {"date": "2024-07-10", "close": 5.84, "volume": 5200.0}, {"date": "2024-07-11", "close": 6.11, "volume": 82136.0}, {"date": "2024-07-12", "close": 6.1, "volume": 14592.0}, {"date": "2024-07-15", "close": 6.1, "volume": 8771.0}, {"date": "2024-07-16", "close": 6.25, "volume": 10895.0}, {"date": "2024-07-17", "close": 6.11, "volume": 5276.0}, {"date": "2024-07-18", "close": 6.11, "volume": 3660.0}, {"date": "2024-07-19", "close": 6.12, "volume": 18826.0}, {"date": "2024-07-22", "close": 6.1, "volume": 26228.0}, {"date": "2024-07-23", "close": 6.11, "volume": 1020.0}, {"date": "2024-07-24", "close": 6.12, "volume": 9665.0}, {"date": "2024-07-25", "close": 6.11, "volume": 3328.0}, {"date": "2024-07-26", "close": 6.1, "volume": 15621.0}, {"date": "2024-07-29", "close": 6.1, "volume": 5183.0}, {"date": "2024-07-30", "close": 6.295, "volume": 4108.0}, {"date": "2024-07-31", "close": 6.1657, "volume": 2992.0}, {"date": "2024-08-01", "close": 6.1, "volume": 3002.0}, {"date": "2024-08-02", "close": 6.0, "volume": 7347.0}, {"date": "2024-08-05", "close": 5.61, "volume": 13843.0}, {"date": "2024-08-06", "close": 5.7662, "volume": 5749.0}, {"date": "2024-08-07", "close": 5.36, "volume": 9553.0}, {"date": "2024-08-08", "close": 5.18, "volume": 12846.0}, {"date": "2024-08-09", "close": 5.02, "volume": 4600.0}, {"date": "2024-08-12", "close": 5.14, "volume": 1274.0}, {"date": "2024-08-13", "close": 5.08, "volume": 9413.0}, {"date": "2024-08-14", "close": 5.25, "volume": 12808.0}, {"date": "2024-08-15", "close": 5.1939, "volume": 699.0}, {"date": "2024-08-16", "close": 5.2261, "volume": 7631.0}, {"date": "2024-08-19", "close": 5.17, "volume": 10910.0}, {"date": "2024-08-20", "close": 5.2, "volume": 4003.0}, {"date": "2024-08-21", "close": 5.15, "volume": 3702.0}, {"date": "2024-08-22", "close": 5.16, "volume": 9690.0}, {"date": "2024-08-23", "close": 5.2, "volume": 9094.0}, {"date": "2024-08-26", "close": 5.32, "volume": 882.0}, {"date": "2024-08-27", "close": 5.15, "volume": 1621.0}, {"date": "2024-08-28", "close": 5.1066, "volume": 7515.0}, {"date": "2024-08-29", "close": 5.265, "volume": 1033.0}, {"date": "2024-08-30", "close": 5.29, "volume": 1789.0}, {"date": "2024-09-03", "close": 5.0956, "volume": 2992.0}, {"date": "2024-09-04", "close": 5.09, "volume": 10658.0}, {"date": "2024-09-05", "close": 5.08, "volume": 10448.0}, {"date": "2024-09-06", "close": 5.17, "volume": 15312.0}, {"date": "2024-09-09", "close": 5.2089, "volume": 1595.0}, {"date": "2024-09-10", "close": 5.252, "volume": 15425.0}, {"date": "2024-09-11", "close": 5.4498, "volume": 13143.0}, {"date": "2024-09-12", "close": 5.39, "volume": 14251.0}, {"date": "2024-09-13", "close": 5.65, "volume": 16023.0}, {"date": "2024-09-16", "close": 5.6501, "volume": 11544.0}, {"date": "2024-09-17", "close": 5.7618, "volume": 17362.0}, {"date": "2024-09-18", "close": 5.82, "volume": 6939.0}, {"date": "2024-09-19", "close": 5.9, "volume": 1344.0}, {"date": "2024-09-20", "close": 5.66, "volume": 16854.0}, {"date": "2024-09-23", "close": 5.69, "volume": 6267.0}, {"date": "2024-09-24", "close": 5.65, "volume": 2497.0}, {"date": "2024-09-25", "close": 5.7, "volume": 1367.0}, {"date": "2024-09-26", "close": 5.8, "volume": 7213.0}, {"date": "2024-09-27", "close": 5.72, "volume": 10505.0}, {"date": "2024-09-30", "close": 8.2, "volume": 338652.0}, {"date": "2024-10-01", "close": 8.4, "volume": 402074.0}, {"date": "2024-10-02", "close": 8.22, "volume": 68889.0}, {"date": "2024-10-03", "close": 9.57, "volume": 64510.0}, {"date": "2024-10-04", "close": 10.35, "volume": 109175.0}, {"date": "2024-10-07", "close": 13.0, "volume": 452033.0}, {"date": "2024-10-08", "close": 12.46, "volume": 278169.0}, {"date": "2024-10-09", "close": 12.0, "volume": 138636.0}, {"date": "2024-10-10", "close": 11.5, "volume": 112491.0}, {"date": "2024-10-11", "close": 10.38, "volume": 154122.0}, {"date": "2024-10-14", "close": 10.04, "volume": 52004.0}, {"date": "2024-10-15", "close": 9.6, "volume": 65352.0}, {"date": "2024-10-16", "close": 9.9, "volume": 45102.0}, {"date": "2024-10-17", "close": 9.96, "volume": 92536.0}, {"date": "2024-10-18", "close": 10.5, "volume": 46370.0}, {"date": "2024-10-21", "close": 10.09, "volume": 29687.0}, {"date": "2024-10-22", "close": 10.4, "volume": 41167.0}, {"date": "2024-10-23", "close": 10.22, "volume": 17443.0}, {"date": "2024-10-24", "close": 10.12, "volume": 62225.0}, {"date": "2024-10-25", "close": 10.4, "volume": 20972.0}, {"date": "2024-10-28", "close": 10.05, "volume": 28665.0}, {"date": "2024-10-29", "close": 9.44, "volume": 35127.0}, {"date": "2024-10-30", "close": 9.03, "volume": 32281.0}, {"date": "2024-10-31", "close": 9.14, "volume": 44436.0}, {"date": "2024-11-01", "close": 8.86, "volume": 87046.0}, {"date": "2024-11-04", "close": 8.9, "volume": 8464.0}, {"date": "2024-11-05", "close": 8.74, "volume": 39270.0}, {"date": "2024-11-06", "close": 8.17, "volume": 37365.0}, {"date": "2024-11-07", "close": 9.98, "volume": 137591.0}, {"date": "2024-11-08", "close": 9.87, "volume": 25136.0}, {"date": "2024-11-11", "close": 10.14, "volume": 53049.0}, {"date": "2024-11-12", "close": 9.53, "volume": 70193.0}, {"date": "2024-11-13", "close": 8.68, "volume": 24306.0}, {"date": "2024-11-14", "close": 8.4999, "volume": 40510.0}, {"date": "2024-11-15", "close": 8.25, "volume": 10877.0}, {"date": "2024-11-18", "close": 10.38, "volume": 338492.0}, {"date": "2024-11-19", "close": 10.13, "volume": 77058.0}, {"date": "2024-11-20", "close": 10.45, "volume": 44431.0}, {"date": "2024-11-21", "close": 10.12, "volume": 38526.0}, {"date": "2024-11-22", "close": 11.2, "volume": 54420.0}, {"date": "2024-11-25", "close": 11.98, "volume": 187018.0}, {"date": "2024-11-26", "close": 12.87, "volume": 96680.0}, {"date": "2024-11-27", "close": 12.69, "volume": 41480.0}, {"date": "2024-11-29", "close": 12.12, "volume": 52555.0}, {"date": "2024-12-02", "close": 12.13, "volume": 44080.0}, {"date": "2024-12-03", "close": 12.6, "volume": 76185.0}, {"date": "2024-12-04", "close": 11.45, "volume": 95801.0}, {"date": "2024-12-05", "close": 11.38, "volume": 62626.0}, {"date": "2024-12-06", "close": 10.84, "volume": 39289.0}, {"date": "2024-12-09", "close": 10.82, "volume": 62216.0}, {"date": "2024-12-10", "close": 10.5, "volume": 40423.0}, {"date": "2024-12-11", "close": 10.38, "volume": 30557.0}, {"date": "2024-12-12", "close": 11.03, "volume": 38676.0}, {"date": "2024-12-13", "close": 10.49, "volume": 31352.0}, {"date": "2024-12-16", "close": 9.21, "volume": 35201.0}, {"date": "2024-12-17", "close": 8.93, "volume": 26994.0}, {"date": "2024-12-18", "close": 8.6, "volume": 22366.0}, {"date": "2024-12-19", "close": 8.74, "volume": 30772.0}, {"date": "2024-12-20", "close": 8.32, "volume": 20072.0}, {"date": "2024-12-23", "close": 8.51, "volume": 28258.0}, {"date": "2024-12-24", "close": 8.6773, "volume": 6549.0}, {"date": "2024-12-26", "close": 8.69, "volume": 23620.0}, {"date": "2024-12-27", "close": 8.62, "volume": 9974.0}, {"date": "2024-12-30", "close": 8.68, "volume": 13488.0}, {"date": "2024-12-31", "close": 8.61, "volume": 25943.0}, {"date": "2025-01-02", "close": 8.83, "volume": 14625.0}, {"date": "2025-01-03", "close": 9.06, "volume": 31480.0}, {"date": "2025-01-06", "close": 8.22, "volume": 45513.0}, {"date": "2025-01-07", "close": 7.8, "volume": 25732.0}, {"date": "2025-01-08", "close": 7.34, "volume": 20034.0}, {"date": "2025-01-10", "close": 8.25, "volume": 29987.0}, {"date": "2025-01-13", "close": 7.83, "volume": 18611.0}, {"date": "2025-01-14", "close": 8.2, "volume": 15599.0}, {"date": "2025-01-15", "close": 8.52, "volume": 24335.0}, {"date": "2025-01-16", "close": 9.03, "volume": 9235.0}, {"date": "2025-01-17", "close": 9.69, "volume": 30193.0}, {"date": "2025-01-21", "close": 9.37, "volume": 18123.0}, {"date": "2025-01-22", "close": 8.84, "volume": 13816.0}, {"date": "2025-01-23", "close": 8.9286, "volume": 12999.0}, {"date": "2025-01-24", "close": 9.14, "volume": 21663.0}, {"date": "2025-01-27", "close": 8.77, "volume": 17325.0}, {"date": "2025-01-28", "close": 8.91, "volume": 11922.0}, {"date": "2025-01-29", "close": 9.18, "volume": 7428.0}, {"date": "2025-01-30", "close": 9.35, "volume": 9932.0}, {"date": "2025-01-31", "close": 9.26, "volume": 13073.0}, {"date": "2025-02-03", "close": 10.92, "volume": 327767.0}, {"date": "2025-02-04", "close": 10.67, "volume": 174805.0}, {"date": "2025-02-05", "close": 10.9, "volume": 53935.0}, {"date": "2025-02-06", "close": 10.02, "volume": 54823.0}, {"date": "2025-02-07", "close": 10.04, "volume": 47392.0}, {"date": "2025-02-10", "close": 10.81, "volume": 130983.0}, {"date": "2025-02-11", "close": 12.59, "volume": 225295.0}, {"date": "2025-02-12", "close": 11.67, "volume": 102977.0}, {"date": "2025-02-13", "close": 12.18, "volume": 40055.0}, {"date": "2025-02-14", "close": 11.6, "volume": 64681.0}, {"date": "2025-02-18", "close": 11.9, "volume": 105172.0}, {"date": "2025-02-19", "close": 12.21, "volume": 183099.0}, {"date": "2025-02-20", "close": 11.78, "volume": 81869.0}, {"date": "2025-02-21", "close": 11.68, "volume": 63393.0}, {"date": "2025-02-24", "close": 11.25, "volume": 43068.0}, {"date": "2025-02-25", "close": 10.68, "volume": 55571.0}, {"date": "2025-02-26", "close": 11.2, "volume": 15817.0}, {"date": "2025-02-27", "close": 10.73, "volume": 31434.0}, {"date": "2025-02-28", "close": 10.38, "volume": 35890.0}, {"date": "2025-03-03", "close": 10.13, "volume": 34246.0}, {"date": "2025-03-04", "close": 10.12, "volume": 54634.0}, {"date": "2025-03-05", "close": 9.83, "volume": 44440.0}, {"date": "2025-03-06", "close": 9.77, "volume": 24653.0}, {"date": "2025-03-07", "close": 9.17, "volume": 56825.0}, {"date": "2025-03-10", "close": 8.71, "volume": 48180.0}, {"date": "2025-03-11", "close": 8.22, "volume": 45601.0}, {"date": "2025-03-12", "close": 8.81, "volume": 48403.0}, {"date": "2025-03-13", "close": 8.82, "volume": 31139.0}, {"date": "2025-03-14", "close": 9.78, "volume": 34227.0}, {"date": "2025-03-17", "close": 10.22, "volume": 44477.0}, {"date": "2025-03-18", "close": 9.82, "volume": 44796.0}, {"date": "2025-03-19", "close": 9.95, "volume": 40681.0}, {"date": "2025-03-20", "close": 10.17, "volume": 21949.0}, {"date": "2025-03-21", "close": 9.91, "volume": 17431.0}, {"date": "2025-03-24", "close": 10.25, "volume": 31276.0}, {"date": "2025-03-25", "close": 10.44, "volume": 24022.0}, {"date": "2025-03-26", "close": 9.4, "volume": 36296.0}, {"date": "2025-03-27", "close": 9.55, "volume": 26750.0}, {"date": "2025-03-28", "close": 9.15, "volume": 29392.0}, {"date": "2025-03-31", "close": 9.8, "volume": 27055.0}, {"date": "2025-04-01", "close": 8.96, "volume": 63408.0}, {"date": "2025-04-02", "close": 9.31, "volume": 48754.0}, {"date": "2025-04-03", "close": 8.89, "volume": 83268.0}, {"date": "2025-04-04", "close": 9.13, "volume": 85877.0}, {"date": "2025-04-07", "close": 8.83, "volume": 31340.0}, {"date": "2025-04-08", "close": 8.36, "volume": 62865.0}, {"date": "2025-04-09", "close": 9.36, "volume": 73143.0}, {"date": "2025-04-10", "close": 9.74, "volume": 27557.0}, {"date": "2025-04-11", "close": 10.06, "volume": 34786.0}, {"date": "2025-04-14", "close": 10.5, "volume": 45670.0}, {"date": "2025-04-15", "close": 10.95, "volume": 30087.0}, {"date": "2025-04-16", "close": 10.8, "volume": 35949.0}, {"date": "2025-04-17", "close": 10.47, "volume": 21818.0}, {"date": "2025-04-21", "close": 10.25, "volume": 23054.0}, {"date": "2025-04-22", "close": 10.15, "volume": 24374.0}, {"date": "2025-04-23", "close": 10.09, "volume": 16654.0}, {"date": "2025-04-24", "close": 10.45, "volume": 19942.0}, {"date": "2025-04-25", "close": 10.39, "volume": 14155.0}, {"date": "2025-04-28", "close": 9.96, "volume": 13479.0}, {"date": "2025-04-29", "close": 9.97, "volume": 34675.0}, {"date": "2025-04-30", "close": 9.64, "volume": 16146.0}, {"date": "2025-05-01", "close": 9.4, "volume": 8605.0}, {"date": "2025-05-02", "close": 9.42, "volume": 20231.0}, {"date": "2025-05-05", "close": 9.3, "volume": 10741.0}, {"date": "2025-05-06", "close": 9.68, "volume": 27742.0}, {"date": "2025-05-07", "close": 9.6, "volume": 20495.0}, {"date": "2025-05-08", "close": 9.4, "volume": 13589.0}, {"date": "2025-05-09", "close": 9.98, "volume": 15729.0}, {"date": "2025-05-12", "close": 10.5, "volume": 82219.0}, {"date": "2025-05-13", "close": 10.21, "volume": 23514.0}, {"date": "2025-05-14", "close": 9.46, "volume": 24093.0}, {"date": "2025-05-15", "close": 9.55, "volume": 11309.0}, {"date": "2025-05-16", "close": 9.83, "volume": 11245.0}, {"date": "2025-05-19", "close": 9.79, "volume": 5234.0}, {"date": "2025-05-20", "close": 9.37, "volume": 11532.0}, {"date": "2025-05-21", "close": 9.25, "volume": 11480.0}, {"date": "2025-05-22", "close": 8.82, "volume": 26587.0}, {"date": "2025-05-23", "close": 9.83, "volume": 26517.0}, {"date": "2025-05-27", "close": 9.66, "volume": 11638.0}, {"date": "2025-05-28", "close": 9.635, "volume": 15583.0}, {"date": "2025-05-29", "close": 9.5, "volume": 8782.0}, {"date": "2025-05-30", "close": 9.06, "volume": 10351.0}, {"date": "2025-06-02", "close": 9.65, "volume": 32275.0}, {"date": "2025-06-03", "close": 9.6, "volume": 18786.0}, {"date": "2025-06-04", "close": 9.48, "volume": 30008.0}, {"date": "2025-06-05", "close": 9.485, "volume": 32670.0}, {"date": "2025-06-06", "close": 9.2, "volume": 22372.0}, {"date": "2025-06-09", "close": 9.72, "volume": 77432.0}, {"date": "2025-06-10", "close": 9.64, "volume": 21920.0}, {"date": "2025-06-11", "close": 9.68, "volume": 15775.0}, {"date": "2025-06-12", "close": 9.635, "volume": 13517.0}, {"date": "2025-06-13", "close": 9.782, "volume": 61357.0}, {"date": "2025-06-16", "close": 9.9, "volume": 28812.0}, {"date": "2025-06-17", "close": 9.84, "volume": 17077.0}, {"date": "2025-06-18", "close": 9.84, "volume": 21789.0}, {"date": "2025-06-20", "close": 9.59, "volume": 29545.0}, {"date": "2025-06-23", "close": 9.69, "volume": 14419.0}, {"date": "2025-06-24", "close": 9.4, "volume": 62192.0}, {"date": "2025-06-25", "close": 9.16, "volume": 18761.0}, {"date": "2025-06-26", "close": 8.85, "volume": 33849.0}, {"date": "2025-06-27", "close": 8.62, "volume": 185640.0}, {"date": "2025-06-30", "close": 8.2, "volume": 37294.0}, {"date": "2025-07-01", "close": 8.355, "volume": 22068.0}, {"date": "2025-07-02", "close": 8.64, "volume": 15883.0}, {"date": "2025-07-03", "close": 8.5, "volume": 8264.0}, {"date": "2025-07-07", "close": 8.53, "volume": 16811.0}, {"date": "2025-07-08", "close": 8.24, "volume": 27090.0}, {"date": "2025-07-09", "close": 8.25, "volume": 20425.0}, {"date": "2025-07-10", "close": 7.89, "volume": 37726.0}, {"date": "2025-07-11", "close": 7.42, "volume": 29783.0}, {"date": "2025-07-14", "close": 8.2, "volume": 152789.0}, {"date": "2025-07-15", "close": 8.75, "volume": 93298.0}, {"date": "2025-07-16", "close": 8.785, "volume": 28952.0}, {"date": "2025-07-17", "close": 8.86, "volume": 16024.0}, {"date": "2025-07-18", "close": 8.81, "volume": 19443.0}, {"date": "2025-07-21", "close": 8.86, "volume": 20926.0}, {"date": "2025-07-22", "close": 8.97, "volume": 18431.0}, {"date": "2025-07-23", "close": 8.75, "volume": 10573.0}, {"date": "2025-07-24", "close": 8.4, "volume": 12989.0}, {"date": "2025-07-25", "close": 8.29, "volume": 14405.0}, {"date": "2025-07-28", "close": 8.3, "volume": 20581.0}, {"date": "2025-07-29", "close": 8.08, "volume": 14025.0}, {"date": "2025-07-30", "close": 7.88, "volume": 19064.0}, {"date": "2025-07-31", "close": 7.75, "volume": 17950.0}, {"date": "2025-08-01", "close": 7.76, "volume": 22427.0}, {"date": "2025-08-04", "close": 8.26, "volume": 93935.0}, {"date": "2025-08-05", "close": 8.0, "volume": 21342.0}, {"date": "2025-08-06", "close": 7.95, "volume": 22624.0}, {"date": "2025-08-07", "close": 7.78, "volume": 14762.0}, {"date": "2025-08-08", "close": 8.01, "volume": 9669.0}, {"date": "2025-08-11", "close": 7.86, "volume": 25891.0}, {"date": "2025-08-12", "close": 7.88, "volume": 22363.0}, {"date": "2025-08-13", "close": 7.73, "volume": 19355.0}, {"date": "2025-08-14", "close": 7.9, "volume": 39654.0}, {"date": "2025-08-15", "close": 7.89, "volume": 16116.0}, {"date": "2025-08-18", "close": 7.64, "volume": 12908.0}, {"date": "2025-08-19", "close": 7.705, "volume": 14521.0}, {"date": "2025-08-20", "close": 7.81, "volume": 8521.0}, {"date": "2025-08-21", "close": 7.97, "volume": 83947.0}, {"date": "2025-08-22", "close": 8.1, "volume": 203324.0}, {"date": "2025-08-25", "close": 8.51, "volume": 198919.0}, {"date": "2025-08-26", "close": 9.02, "volume": 150960.0}, {"date": "2025-08-27", "close": 8.66, "volume": 142603.0}, {"date": "2025-08-28", "close": 9.32, "volume": 138314.0}, {"date": "2025-08-29", "close": 9.25, "volume": 275801.0}, {"date": "2025-09-02", "close": 8.785, "volume": 89772.0}, {"date": "2025-09-03", "close": 8.485, "volume": 47185.0}, {"date": "2025-09-04", "close": 9.12, "volume": 48203.0}, {"date": "2025-09-05", "close": 9.045, "volume": 31991.0}, {"date": "2025-09-08", "close": 9.38, "volume": 66846.0}, {"date": "2025-09-09", "close": 8.98, "volume": 30807.0}, {"date": "2025-09-10", "close": 9.13, "volume": 15126.0}, {"date": "2025-09-11", "close": 9.33, "volume": 30000.0}, {"date": "2025-09-12", "close": 9.57, "volume": 27194.0}, {"date": "2025-09-15", "close": 9.45, "volume": 32088.0}, {"date": "2025-09-16", "close": 9.44, "volume": 45807.0}, {"date": "2025-09-17", "close": 9.34, "volume": 19014.0}, {"date": "2025-09-18", "close": 9.23, "volume": 19461.0}, {"date": "2025-09-19", "close": 9.21, "volume": 34383.0}, {"date": "2025-09-22", "close": 11.8, "volume": 444364.0}, {"date": "2025-09-23", "close": 12.22, "volume": 137960.0}, {"date": "2025-09-24", "close": 12.85, "volume": 177900.0}, {"date": "2025-09-25", "close": 13.12, "volume": 235779.0}, {"date": "2025-09-26", "close": 13.22, "volume": 81027.0}, {"date": "2025-09-29", "close": 12.64, "volume": 196859.0}, {"date": "2025-09-30", "close": 12.855, "volume": 54893.0}, {"date": "2025-10-01", "close": 12.61, "volume": 182424.0}, {"date": "2025-10-02", "close": 13.15, "volume": 167946.0}, {"date": "2025-10-03", "close": 13.48, "volume": 138195.0}, {"date": "2025-10-06", "close": 13.36, "volume": 181568.0}, {"date": "2025-10-07", "close": 14.38, "volume": 182373.0}, {"date": "2025-10-08", "close": 13.97, "volume": 160578.0}, {"date": "2025-10-09", "close": 13.71, "volume": 134132.0}, {"date": "2025-10-10", "close": 13.375, "volume": 73709.0}, {"date": "2025-10-13", "close": 13.65, "volume": 70257.0}, {"date": "2025-10-14", "close": 14.5, "volume": 228778.0}, {"date": "2025-10-15", "close": 14.36, "volume": 99476.0}, {"date": "2025-10-16", "close": 13.64, "volume": 142448.0}, {"date": "2025-10-17", "close": 12.78, "volume": 118680.0}, {"date": "2025-10-20", "close": 12.98, "volume": 138063.0}, {"date": "2025-10-21", "close": 12.535, "volume": 81404.0}, {"date": "2025-10-22", "close": 13.0, "volume": 306274.0}, {"date": "2025-10-23", "close": 13.5, "volume": 152046.0}, {"date": "2025-10-24", "close": 13.3, "volume": 86632.0}, {"date": "2025-10-27", "close": 12.21, "volume": 126782.0}, {"date": "2025-10-28", "close": 11.66, "volume": 83321.0}, {"date": "2025-10-29", "close": 11.53, "volume": 64975.0}, {"date": "2025-10-30", "close": 11.65, "volume": 58330.0}, {"date": "2025-10-31", "close": 11.55, "volume": 32319.0}, {"date": "2025-11-03", "close": 11.2, "volume": 62799.0}, {"date": "2025-11-04", "close": 10.75, "volume": 35402.0}, {"date": "2025-11-05", "close": 10.17, "volume": 98083.0}, {"date": "2025-11-06", "close": 10.19, "volume": 56655.0}, {"date": "2025-11-07", "close": 10.255, "volume": 53476.0}, {"date": "2025-11-10", "close": 10.28, "volume": 90969.0}, {"date": "2025-11-11", "close": 10.21, "volume": 31041.0}, {"date": "2025-11-12", "close": 10.59, "volume": 85597.0}, {"date": "2025-11-13", "close": 9.79, "volume": 72854.0}, {"date": "2025-11-14", "close": 9.13, "volume": 56219.0}, {"date": "2025-11-17", "close": 9.31, "volume": 29764.0}, {"date": "2025-11-18", "close": 9.34, "volume": 38918.0}, {"date": "2025-11-19", "close": 9.35, "volume": 56523.0}, {"date": "2025-11-20", "close": 9.04, "volume": 37508.0}, {"date": "2025-11-21", "close": 9.0, "volume": 46485.0}, {"date": "2025-11-24", "close": 9.31, "volume": 19144.0}, {"date": "2025-11-25", "close": 9.39, "volume": 31980.0}, {"date": "2025-11-26", "close": 9.69, "volume": 27742.0}, {"date": "2025-11-28", "close": 9.87, "volume": 34557.0}, {"date": "2025-12-01", "close": 9.68, "volume": 30389.0}, {"date": "2025-12-02", "close": 9.78, "volume": 32428.0}, {"date": "2025-12-03", "close": 10.29, "volume": 34770.0}, {"date": "2025-12-04", "close": 10.4, "volume": 32525.0}, {"date": "2025-12-05", "close": 10.15, "volume": 48943.0}, {"date": "2025-12-08", "close": 9.88, "volume": 34711.0}, {"date": "2025-12-09", "close": 9.93, "volume": 41442.0}, {"date": "2025-12-10", "close": 9.965, "volume": 35412.0}, {"date": "2025-12-11", "close": 10.31, "volume": 27273.0}, {"date": "2025-12-12", "close": 9.895, "volume": 46681.0}, {"date": "2025-12-15", "close": 9.4, "volume": 32882.0}, {"date": "2025-12-16", "close": 10.04, "volume": 29661.0}, {"date": "2025-12-17", "close": 9.72, "volume": 87424.0}, {"date": "2025-12-18", "close": 9.76, "volume": 29130.0}, {"date": "2025-12-19", "close": 9.76, "volume": 83868.0}, {"date": "2025-12-22", "close": 9.62, "volume": 54674.0}, {"date": "2025-12-23", "close": 9.59, "volume": 47993.0}, {"date": "2025-12-24", "close": 9.63, "volume": 22056.0}, {"date": "2025-12-26", "close": 10.02, "volume": 52510.0}, {"date": "2025-12-29", "close": 9.03, "volume": 75917.0}, {"date": "2025-12-30", "close": 9.0, "volume": 58476.0}, {"date": "2025-12-31", "close": 8.82, "volume": 31979.0}, {"date": "2026-01-02", "close": 8.78, "volume": 32490.0}, {"date": "2026-01-05", "close": 9.26, "volume": 35927.0}, {"date": "2026-01-06", "close": 9.57, "volume": 47134.0}, {"date": "2026-01-07", "close": 9.345, "volume": 23580.0}, {"date": "2026-01-08", "close": 9.3, "volume": 15868.0}, {"date": "2026-01-09", "close": 9.3, "volume": 36719.0}, {"date": "2026-01-12", "close": 9.73, "volume": 59456.0}, {"date": "2026-01-13", "close": 10.685, "volume": 161733.0}, {"date": "2026-01-14", "close": 11.35, "volume": 79012.0}, {"date": "2026-01-15", "close": 11.22, "volume": 93348.0}, {"date": "2026-01-16", "close": 11.48, "volume": 78038.0}, {"date": "2026-01-20", "close": 12.97, "volume": 141083.0}, {"date": "2026-01-21", "close": 14.2, "volume": 437127.0}, {"date": "2026-01-22", "close": 13.96, "volume": 244877.0}, {"date": "2026-01-23", "close": 15.83, "volume": 238200.0}, {"date": "2026-01-26", "close": 15.63, "volume": 380796.0}, {"date": "2026-01-27", "close": 14.75, "volume": 199875.0}, {"date": "2026-01-28", "close": 14.83, "volume": 90253.0}, {"date": "2026-01-29", "close": 14.79, "volume": 126056.0}, {"date": "2026-01-30", "close": 13.435, "volume": 202990.0}, {"date": "2026-02-02", "close": 12.83, "volume": 90145.0}, {"date": "2026-02-03", "close": 13.52, "volume": 101796.0}, {"date": "2026-02-04", "close": 12.57, "volume": 117778.0}, {"date": "2026-02-05", "close": 11.49, "volume": 157918.0}, {"date": "2026-02-06", "close": 12.53, "volume": 125001.0}, {"date": "2026-02-09", "close": 12.66, "volume": 68138.0}, {"date": "2026-02-10", "close": 11.45, "volume": 62724.0}, {"date": "2026-02-11", "close": 11.96, "volume": 55489.0}, {"date": "2026-02-12", "close": 11.215, "volume": 70763.0}, {"date": "2026-02-13", "close": 11.67, "volume": 52882.0}, {"date": "2026-02-17", "close": 10.935, "volume": 52510.0}, {"date": "2026-02-18", "close": 10.86, "volume": 36189.0}, {"date": "2026-02-19", "close": 10.895, "volume": 36708.0}, {"date": "2026-02-20", "close": 10.97, "volume": 40968.0}, {"date": "2026-02-23", "close": 11.22, "volume": 55855.0}, {"date": "2026-02-24", "close": 11.32, "volume": 50418.0}, {"date": "2026-02-25", "close": 11.75, "volume": 43366.0}, {"date": "2026-02-26", "close": 11.75, "volume": 39342.0}, {"date": "2026-02-27", "close": 12.045, "volume": 62306.0}, {"date": "2026-03-02", "close": 14.54, "volume": 819445.0}, {"date": "2026-03-03", "close": 13.505, "volume": 180316.0}, {"date": "2026-03-04", "close": 13.71, "volume": 94671.0}, {"date": "2026-03-05", "close": 13.15, "volume": 106334.0}, {"date": "2026-03-06", "close": 13.04, "volume": 52947.0}, {"date": "2026-03-09", "close": 13.38, "volume": 68030.0}, {"date": "2026-03-10", "close": 13.86, "volume": 117544.0}, {"date": "2026-03-11", "close": 13.57, "volume": 82132.0}, {"date": "2026-03-12", "close": 12.74, "volume": 48340.0}, {"date": "2026-03-13", "close": 11.58, "volume": 185341.0}, {"date": "2026-03-16", "close": 12.45, "volume": 83432.0}, {"date": "2026-03-17", "close": 12.07, "volume": 50899.0}, {"date": "2026-03-18", "close": 11.15, "volume": 63109.0}, {"date": "2026-03-19", "close": 10.94, "volume": 123416.0}, {"date": "2026-03-20", "close": 10.62, "volume": 189280.0}, {"date": "2026-03-23", "close": 11.2, "volume": 119930.0}, {"date": "2026-03-24", "close": 10.68, "volume": 111124.0}, {"date": "2026-03-25", "close": 10.81, "volume": 77441.0}, {"date": "2026-03-26", "close": 10.595, "volume": 43790.0}, {"date": "2026-03-27", "close": 10.77, "volume": 60838.0}, {"date": "2026-03-30", "close": 11.03, "volume": 52344.0}, {"date": "2026-03-31", "close": 11.63, "volume": 49658.0}, {"date": "2026-04-01", "close": 12.09, "volume": 62138.0}, {"date": "2026-04-02", "close": 12.32, "volume": 51675.0}, {"date": "2026-04-06", "close": 12.065, "volume": 43502.0}, {"date": "2026-04-07", "close": 11.96, "volume": 37434.0}, {"date": "2026-04-08", "close": 12.57, "volume": 76124.0}, {"date": "2026-04-09", "close": 12.34, "volume": 43560.0}, {"date": "2026-04-10", "close": 12.32, "volume": 22807.0}, {"date": "2026-04-13", "close": 12.73, "volume": 27916.0}, {"date": "2026-04-14", "close": 13.0, "volume": 43560.0}, {"date": "2026-04-15", "close": 13.24, "volume": 71530.0}, {"date": "2026-04-16", "close": 12.84, "volume": 29785.0}, {"date": "2026-04-17", "close": 13.27, "volume": 69424.0}, {"date": "2026-04-20", "close": 13.2, "volume": 94028.0}, {"date": "2026-04-21", "close": 12.395, "volume": 138837.0}, {"date": "2026-04-22", "close": 13.09, "volume": 60080.0}, {"date": "2026-04-23", "close": 13.08, "volume": 80954.0}, {"date": "2026-04-24", "close": 13.225, "volume": 46987.0}, {"date": "2026-04-27", "close": 13.405, "volume": 32589.0}, {"date": "2026-04-28", "close": 13.0, "volume": 57993.0}, {"date": "2026-04-29", "close": 12.96, "volume": 40484.0}, {"date": "2026-04-30", "close": 13.31, "volume": 52485.0}, {"date": "2026-05-01", "close": 13.23, "volume": 54523.0}, {"date": "2026-05-04", "close": 13.27, "volume": 62569.0}, {"date": "2026-05-05", "close": 13.53, "volume": 133908.0}, {"date": "2026-05-06", "close": 13.53, "volume": 110181.0}, {"date": "2026-05-07", "close": 13.43, "volume": 62058.0}, {"date": "2026-05-08", "close": 13.52, "volume": 39636.0}, {"date": "2026-05-11", "close": 13.5, "volume": 53276.0}, {"date": "2026-05-12", "close": 13.25, "volume": 62917.0}, {"date": "2026-05-13", "close": 13.19, "volume": 24011.0}, {"date": "2026-05-14", "close": 12.98, "volume": 75974.0}, {"date": "2026-05-15", "close": 12.65, "volume": 54746.0}, {"date": "2026-05-18", "close": 12.12, "volume": 62202.0}, {"date": "2026-05-19", "close": 10.85, "volume": 71065.0}, {"date": "2026-05-20", "close": 11.07, "volume": 47494.0}, {"date": "2026-05-21", "close": 10.85, "volume": 38529.0}, {"date": "2026-05-22", "close": 10.38, "volume": 48285.0}, {"date": "2026-05-26", "close": 10.94, "volume": 29652.0}, {"date": "2026-05-27", "close": 10.34, "volume": 27550.0}, {"date": "2026-05-28", "close": 10.11, "volume": 67124.0}, {"date": "2026-05-29", "close": 10.2, "volume": 106017.0}, {"date": "2026-06-01", "close": 9.7, "volume": 61620.0}, {"date": "2026-06-02", "close": 9.83, "volume": 41679.0}, {"date": "2026-06-03", "close": 9.31, "volume": 63963.0}, {"date": "2026-06-04", "close": 9.72, "volume": 41453.0}, {"date": "2026-06-05", "close": 8.93, "volume": 46761.0}, {"date": "2026-06-08", "close": 8.42, "volume": 79792.0}, {"date": "2026-06-09", "close": 8.21, "volume": 76547.0}, {"date": "2026-06-10", "close": 7.75, "volume": 54998.0}, {"date": "2026-06-11", "close": 7.82, "volume": 91921.0}, {"date": "2026-06-12", "close": 8.05, "volume": 78002.0}, {"date": "2026-06-15", "close": 8.14, "volume": 76823.0}, {"date": "2026-06-16", "close": 8.28, "volume": 53205.0}, {"date": "2026-06-17", "close": 8.21, "volume": 64303.0}, {"date": "2026-06-18", "close": 8.45, "volume": 57803.0}, {"date": "2026-06-22", "close": 8.38, "volume": 36191.0}, {"date": "2026-06-23", "close": 8.28, "volume": 18667.0}, {"date": "2026-06-24", "close": 8.06, "volume": 51614.0}, {"date": "2026-06-25", "close": 7.94, "volume": 41104.0}, {"date": "2026-06-26", "close": 8.2, "volume": 161311.0}, {"date": "2026-06-29", "close": 8.45, "volume": 51102.0}, {"date": "2026-06-30", "close": 8.13, "volume": 59952.0}, {"date": "2026-07-01", "close": 8.4, "volume": 30748.0}, {"date": "2026-07-02", "close": 8.84, "volume": 73957.0}, {"date": "2026-07-06", "close": 8.52, "volume": 106592.0}, {"date": "2026-07-07", "close": 8.1, "volume": 86546.0}, {"date": "2026-07-08", "close": 7.57, "volume": 108653.0}, {"date": "2026-07-09", "close": 7.8, "volume": 105693.0}, {"date": "2026-07-10", "close": 7.8, "volume": 52184.0}, {"date": "2026-07-13", "close": 7.67, "volume": 59198.0}, {"date": "2026-07-14", "close": 7.95, "volume": 47251.0}, {"date": "2026-07-15", "close": 7.85, "volume": 50228.0}, {"date": "2026-07-16", "close": 7.92, "volume": 36165.0}, {"date": "2026-07-17", "close": 8.13, "volume": 36700.0}, {"date": "2026-07-20", "close": 8.13, "volume": 33356.0}, {"date": "2026-07-21", "close": 8.06, "volume": 51895.0}, {"date": "2026-07-22", "close": 7.935, "volume": 59114.0}, {"date": "2026-07-23", "close": 7.74, "volume": 45330.0}, {"date": "2026-07-24", "close": 7.48, "volume": 51248.0}, {"date": "2026-07-27", "close": 7.53, "volume": 39406.0}, {"date": "2026-07-28", "close": 7.49, "volume": 37744.0}, {"date": "2026-07-29", "close": 7.33, "volume": 49084.0}, {"date": "2026-07-30", "close": 7.45, "volume": 49512.0}, {"date": "2026-07-31", "close": 7.64, "volume": 46132.0}, {"date": "2026-08-03", "close": 7.48, "volume": 50021.0}, {"date": "2026-08-04", "close": 7.63, "volume": 49238.0}, {"date": "2026-08-05", "close": 8.09, "volume": 112389.0}, {"date": "2026-08-06", "close": 8.47, "volume": 270368.0}, {"date": "2026-08-07", "close": 8.64, "volume": 75531.0}, {"date": "2026-08-10", "close": 8.63, "volume": 86267.0}, {"date": "2026-08-11", "close": 8.83, "volume": 40234.0}, {"date": "2026-08-12", "close": 8.81, "volume": 71073.0}, {"date": "2026-08-13", "close": 8.54, "volume": 37225.0}, {"date": "2026-08-14", "close": 8.83, "volume": 51244.0}, {"date": "2026-08-17", "close": 8.95, "volume": 74013.0}, {"date": "2026-08-18", "close": 8.72, "volume": 54480.0}, {"date": "2026-08-19", "close": 9.2, "volume": 166071.0}, {"date": "2026-08-20", "close": 9.2, "volume": 74592.0}, {"date": "2026-08-21", "close": 9.63, "volume": 175899.0}, {"date": "2026-08-24", "close": 9.97, "volume": 203626.0}, {"date": "2026-08-25", "close": 9.7, "volume": 133433.0}, {"date": "2026-08-26", "close": 9.48, "volume": 68746.0}, {"date": "2026-08-27", "close": 9.7, "volume": 78668.0}, {"date": "2026-08-28", "close": 9.2, "volume": 74774.0}, {"date": "2026-08-31", "close": 8.95, "volume": 62805.0}, {"date": "2026-09-01", "close": 8.45, "volume": 61168.0}, {"date": "2026-09-02", "close": 8.56, "volume": 51099.0}, {"date": "2026-09-03", "close": 8.5, "volume": 79585.0}, {"date": "2026-09-04", "close": 8.45, "volume": 61759.0}, {"date": "2026-09-08", "close": 8.54, "volume": 93167.0}, {"date": "2026-09-09", "close": 8.46, "volume": 71075.0}, {"date": "2026-09-10", "close": 8.26, "volume": 48587.0}, {"date": "2026-09-11", "close": 8.16, "volume": 46404.0}, {"date": "2026-09-14", "close": 8.07, "volume": 84023.0}, {"date": "2026-09-15", "close": 7.87, "volume": 71871.0}, {"date": "2026-09-16", "close": 7.69, "volume": 72381.0}, {"date": "2026-09-17", "close": 7.66, "volume": 71779.0}, {"date": "2026-09-18", "close": 7.6, "volume": 174238.0}, {"date": "2026-09-21", "close": 7.12, "volume": 160940.0}, {"date": "2026-09-22", "close": 7.2, "volume": 166476.0}, {"date": "2026-09-23", "close": 7.08, "volume": 117910.0}, {"date": "2026-09-24", "close": 7.23, "volume": 154014.0}, {"date": "2026-09-25", "close": 7.19, "volume": 53828.0}, {"date": "2026-09-28", "close": 6.92, "volume": 112234.0}, {"date": "2026-09-29", "close": 6.74, "volume": 77032.0}, {"date": "2026-09-30", "close": 6.66, "volume": 65261.0}, {"date": "2026-10-01", "close": 6.7, "volume": 85099.0}, {"date": "2026-10-02", "close": 6.52, "volume": 93445.0}, {"date": "2026-10-05", "close": 6.58, "volume": 85313.0}, {"date": "2026-10-06", "close": 6.57, "volume": 68356.0}, {"date": "2026-10-07", "close": 6.25, "volume": 93968.0}, {"date": "2026-10-08", "close": 6.03, "volume": 82253.0}, {"date": "2026-10-09", "close": 6.23, "volume": 82665.0}, {"date": "2026-10-12", "close": 6.1, "volume": 117475.0}, {"date": "2026-10-13", "close": 6.07, "volume": 115950.0}, {"date": "2026-10-14", "close": 5.66, "volume": 100020.0}, {"date": "2026-10-15", "close": 5.72, "volume": 127379.0}, {"date": "2026-10-16", "close": 5.54, "volume": 116894.0}, {"date": "2026-10-19", "close": 5.55, "volume": 151198.0}, {"date": "2026-10-20", "close": 5.545, "volume": 203458.0}, {"date": "2026-10-21", "close": 4.88, "volume": 184958.0}, {"date": "2026-10-22", "close": 4.67, "volume": 234989.0}, {"date": "2026-10-23", "close": 4.55, "volume": 315762.0}, {"date": "2026-10-26", "close": 4.63, "volume": 170236.0}, {"date": "2026-10-27", "close": 5.07, "volume": 179082.0}, {"date": "2026-10-28", "close": 5.4, "volume": 126959.0}, {"date": "2026-10-29", "close": 5.595, "volume": 163463.0}, {"date": "2026-10-30", "close": 5.22, "volume": 103100.0}], "refreshing": true}