{"ticker": "ACL", "overview": {"name": "Australian Clinical Labs Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "ACL", "has_prices": true, "as_of": "2026-08-07", "last": 2.38, "prev_close": 2.41, "change": -0.03000000000000025, "change_pct": -0.01244813278008309, "session_volume": 470832.0, "vwap_5": 2.395810363578407, "vwap_20": 2.3465864964975767, "vwap_60": 2.1813017842621245, "vwap_250": 2.3954890256001993, "high_52w": 2.92, "low_52w": 1.835, "avg_volume_20": 510339.45, "sessions": 400, "market_cap": {"value": 537174677.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160479", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160479", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "ASX-03158754", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158754", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "ASXSH-03156420", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure cuts ACL from 17.80%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156420", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03158530", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158530", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03158463", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158463", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASXSH-03154695", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and cuts ACL from 8.21%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154695", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "ASX-03155241", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155241", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "ASX-03154650", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154650", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03153527", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153527", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "ASX-03152989", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152989", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "ASX-03151241", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151241", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "ASX-03150801", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150801", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "ASX-03141203", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141203", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "ASX-03133704", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "G Horan", "who_key": "G Horan", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: G Horan changes a holding in ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133704", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03133697", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "M McGrath", "who_key": "M McGrath", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M McGrath just moved their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133697", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03129134", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129134", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "ASX-03128480", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128480", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX-03127871", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127871", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "ASX-03127010", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ACL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127010", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "ASX-03120788", "src": "ASX", "ticker": "ACL", "cik": "", "company": "Australian Clinical Labs Limited", "company_raw": "Australian Clinical Labs Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ACL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120788", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.8, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156420-3A705549", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.21, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154695-3A705245", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "\u2018There was a change in the interests of the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.66, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112073-3A697333", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Amandeep Hansra", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Jeffery", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Butler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Roche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Rowe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Roche", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Alscher", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jeffery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Butler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bartlett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.0, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116769-3A698013", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.66, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111737-3A697278", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110485-3A697059", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 9356268.0, "indirect_shares": null, "indirect_account": null, "pct": 5.0163, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109719-3A696932", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/acl", "needs_ocr": 0}], "directors": [{"name": "G Jeffery", "first_seen": "2025-02-04", "last_seen": "2025-02-04", "status": "current", "notices": 1}, {"name": "S Roche", "first_seen": "2025-06-20", "last_seen": "2025-10-27", "status": "current", "notices": 2}, {"name": "S Butler", "first_seen": "2025-02-03", "last_seen": "2026-02-20", "status": "current", "notices": 2}, {"name": "Dr Amandeep Hansra", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "C Bartlett", "first_seen": "2023-08-23", "last_seen": "2023-08-23", "status": "past", "notices": 1}, {"name": "M Alscher", "first_seen": "2025-04-30", "last_seen": "2025-04-30", "status": "past", "notices": 1}, {"name": "L Rowe", "first_seen": "2025-10-23", "last_seen": "2025-10-23", "status": "past", "notices": 1}, {"name": "Grant Jeffery", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156420-3A705549"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154695-3A705245"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "2026 AGM - Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154518-3A705217"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154471-3A705206"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM - Chair and CEO Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154427-3A705198"}], "performance": {"ticker": "ACL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-14", "close": 3.42, "volume": 7624989.0}, {"date": "2021-05-17", "close": 3.42, "volume": 1358017.0}, {"date": "2021-05-18", "close": 3.57, "volume": 1365968.0}, {"date": "2021-05-19", "close": 3.64, "volume": 790829.0}, {"date": "2021-05-20", "close": 3.63, "volume": 695611.0}, {"date": "2021-05-21", "close": 3.67, "volume": 468877.0}, {"date": "2021-05-24", "close": 3.51, "volume": 448625.0}, {"date": "2021-05-25", "close": 3.6, "volume": 576162.0}, {"date": "2021-05-26", "close": 3.61, "volume": 554968.0}, {"date": "2021-05-27", "close": 3.59, "volume": 541175.0}, {"date": "2021-05-28", "close": 3.59, "volume": 247490.0}, {"date": "2021-05-31", "close": 3.57, "volume": 433329.0}, {"date": "2021-06-01", "close": 3.5, "volume": 100009.0}, {"date": "2021-06-02", "close": 3.55, "volume": 1254820.0}, {"date": "2021-06-03", "close": 3.74, "volume": 3281403.0}, {"date": "2021-06-04", "close": 3.68, "volume": 304430.0}, {"date": "2021-06-07", "close": 3.79, "volume": 599501.0}, {"date": "2021-06-08", "close": 3.75, "volume": 401788.0}, {"date": "2021-06-09", "close": 3.73, "volume": 775599.0}, {"date": "2021-06-10", "close": 3.73, "volume": 227206.0}, {"date": "2021-06-11", "close": 3.74, "volume": 184578.0}, {"date": "2021-06-15", "close": 3.74, "volume": 157072.0}, {"date": "2021-06-16", "close": 3.72, "volume": 279467.0}, {"date": "2021-06-17", "close": 3.71, "volume": 337857.0}, {"date": "2021-06-18", "close": 3.7, "volume": 664068.0}, {"date": "2021-06-21", "close": 3.67, "volume": 350800.0}, {"date": "2021-06-22", "close": 3.62, "volume": 489056.0}, {"date": "2021-06-23", "close": 3.6, "volume": 200717.0}, {"date": "2021-06-24", "close": 3.59, "volume": 129748.0}, {"date": "2021-06-25", "close": 3.6, "volume": 207264.0}, {"date": "2021-06-28", "close": 3.5, "volume": 244116.0}, {"date": "2021-06-29", "close": 3.49, "volume": 143743.0}, {"date": "2021-06-30", "close": 3.4, "volume": 1663863.0}, {"date": "2021-07-01", "close": 3.49, "volume": 409069.0}, {"date": "2021-07-02", "close": 3.45, "volume": 4450286.0}, {"date": "2021-07-05", "close": 3.45, "volume": 285284.0}, {"date": "2021-07-06", "close": 3.42, "volume": 185450.0}, {"date": "2021-07-07", "close": 3.45, "volume": 249789.0}, {"date": "2021-07-08", "close": 3.48, "volume": 339265.0}, {"date": "2021-07-09", "close": 3.48, "volume": 296208.0}, {"date": "2021-07-12", "close": 3.48, "volume": 67378.0}, {"date": "2021-07-13", "close": 3.46, "volume": 238241.0}, {"date": "2021-07-14", "close": 3.5, "volume": 155602.0}, {"date": "2021-07-15", "close": 3.53, "volume": 751014.0}, {"date": "2021-07-16", "close": 3.57, "volume": 686076.0}, {"date": "2021-07-19", "close": 3.69, "volume": 539500.0}, {"date": "2021-07-20", "close": 3.65, "volume": 223761.0}, {"date": "2021-07-21", "close": 3.69, "volume": 109421.0}, {"date": "2021-07-22", "close": 3.6, "volume": 171211.0}, {"date": "2021-07-23", "close": 3.74, "volume": 4980665.0}, {"date": "2021-07-26", "close": 3.71, "volume": 591242.0}, {"date": "2021-07-27", "close": 3.76, "volume": 276650.0}, {"date": "2021-07-28", "close": 3.78, "volume": 1473884.0}, {"date": "2021-07-29", "close": 3.85, "volume": 214045.0}, {"date": "2021-07-30", "close": 3.88, "volume": 292858.0}, {"date": "2021-08-02", "close": 3.89, "volume": 182996.0}, {"date": "2021-08-03", "close": 3.9, "volume": 138978.0}, {"date": "2021-08-04", "close": 3.94, "volume": 497602.0}, {"date": "2021-08-05", "close": 4.1, "volume": 810115.0}, {"date": "2021-08-06", "close": 4.14, "volume": 745745.0}, {"date": "2021-08-09", "close": 4.26, "volume": 499699.0}, {"date": "2021-08-10", "close": 4.13, "volume": 368787.0}, {"date": "2021-08-11", "close": 4.22, "volume": 951211.0}, {"date": "2021-08-12", "close": 4.18, "volume": 181853.0}, {"date": "2021-08-13", "close": 4.18, "volume": 721822.0}, {"date": "2021-08-16", "close": 4.37, "volume": 801962.0}, {"date": "2021-08-17", "close": 4.22, "volume": 730361.0}, {"date": "2021-08-18", "close": 4.08, "volume": 557821.0}, {"date": "2021-08-19", "close": 4.2, "volume": 659545.0}, {"date": "2021-08-20", "close": 4.13, "volume": 263388.0}, {"date": "2021-08-23", "close": 4.25, "volume": 297441.0}, {"date": "2021-08-24", "close": 4.2, "volume": 446514.0}, {"date": "2021-08-25", "close": 4.2, "volume": 250190.0}, {"date": "2021-08-26", "close": 4.5, "volume": 2206705.0}, {"date": "2021-08-27", "close": 4.44, "volume": 1595881.0}, {"date": "2021-08-30", "close": 4.45, "volume": 406292.0}, {"date": "2021-08-31", "close": 4.49, "volume": 424930.0}, {"date": "2021-09-01", "close": 4.4, "volume": 397729.0}, {"date": "2021-09-02", "close": 4.35, "volume": 284994.0}, {"date": "2021-09-03", "close": 4.4, "volume": 848920.0}, {"date": "2021-09-06", "close": 4.51, "volume": 526907.0}, {"date": "2021-09-07", "close": 4.49, "volume": 341947.0}, {"date": "2021-09-08", "close": 4.59, "volume": 1917154.0}, {"date": "2021-09-09", "close": 4.47, "volume": 501961.0}, {"date": "2021-09-10", "close": 4.5, "volume": 176293.0}, {"date": "2021-09-13", "close": 4.45, "volume": 303708.0}, {"date": "2021-09-14", "close": 4.41, "volume": 357770.0}, {"date": "2021-09-15", "close": 4.4, "volume": 657801.0}, {"date": "2021-09-16", "close": 4.48, "volume": 322305.0}, {"date": "2021-09-17", "close": 4.46, "volume": 341674.0}, {"date": "2021-09-20", "close": 4.42, "volume": 547596.0}, {"date": "2021-09-21", "close": 4.4, "volume": 241989.0}, {"date": "2021-09-22", "close": 4.55, "volume": 1493903.0}, {"date": "2021-09-23", "close": 4.59, "volume": 830669.0}, {"date": "2021-09-24", "close": 4.56, "volume": 285996.0}, {"date": "2021-09-27", "close": 4.69, "volume": 948515.0}, {"date": "2021-09-28", "close": 4.68, "volume": 2461045.0}, {"date": "2021-09-29", "close": 4.57, "volume": 867546.0}, {"date": "2021-09-30", "close": 4.52, "volume": 1177440.0}, {"date": "2021-10-01", "close": 4.52, "volume": 448415.0}, {"date": "2021-10-04", "close": 4.48, "volume": 311704.0}, {"date": "2021-10-05", "close": 4.4, "volume": 329260.0}, {"date": "2021-10-06", "close": 4.36, "volume": 475678.0}, {"date": "2021-10-07", "close": 4.35, "volume": 205295.0}, {"date": "2021-10-08", "close": 4.3, "volume": 239098.0}, {"date": "2021-10-11", "close": 4.19, "volume": 790562.0}, {"date": "2021-10-12", "close": 4.2, "volume": 629696.0}, {"date": "2021-10-13", "close": 4.15, "volume": 850677.0}, {"date": "2021-10-14", "close": 4.2, "volume": 802689.0}, {"date": "2021-10-15", "close": 4.37, "volume": 726343.0}, {"date": "2021-10-18", "close": 4.35, "volume": 551530.0}, {"date": "2021-10-19", "close": 4.34, "volume": 399714.0}, {"date": "2021-10-20", "close": 4.23, "volume": 3776825.0}, {"date": "2021-10-21", "close": 4.24, "volume": 996769.0}, {"date": "2021-10-22", "close": 4.29, "volume": 375030.0}, {"date": "2021-10-25", "close": 4.27, "volume": 254774.0}, {"date": "2021-10-26", "close": 4.26, "volume": 183020.0}, {"date": "2021-10-27", "close": 4.23, "volume": 1038272.0}, {"date": "2021-10-28", "close": 4.39, "volume": 916866.0}, {"date": "2021-10-29", "close": 4.38, "volume": 500642.0}, {"date": "2021-11-01", "close": 4.36, "volume": 538268.0}, {"date": "2021-11-02", "close": 4.46, "volume": 255919.0}, {"date": "2021-11-03", "close": 4.51, "volume": 330881.0}, {"date": "2021-11-04", "close": 4.58, "volume": 500209.0}, {"date": "2021-11-05", "close": 4.54, "volume": 323169.0}, {"date": "2021-11-08", "close": 4.41, "volume": 406636.0}, {"date": "2021-11-09", "close": 4.41, "volume": 446621.0}, {"date": "2021-11-10", "close": 4.36, "volume": 719646.0}, {"date": "2021-11-11", "close": 4.34, "volume": 226019.0}, {"date": "2021-11-12", "close": 4.22, "volume": 1121871.0}, {"date": "2021-11-15", "close": 4.37, "volume": 1829529.0}, {"date": "2021-11-16", "close": 4.28, "volume": 601700.0}, {"date": "2021-11-17", "close": 4.39, "volume": 159386.0}, {"date": "2021-11-18", "close": 4.39, "volume": 187393.0}, {"date": "2021-11-19", "close": 4.34, "volume": 177994.0}, {"date": "2021-11-22", "close": 4.28, "volume": 585529.0}, {"date": "2021-11-23", "close": 4.25, "volume": 342225.0}, {"date": "2021-11-24", "close": 4.21, "volume": 716837.0}, {"date": "2021-11-25", "close": 4.23, "volume": 204596.0}, {"date": "2021-11-26", "close": 4.22, "volume": 363569.0}, {"date": "2021-11-29", "close": 4.25, "volume": 406374.0}, {"date": "2021-11-30", "close": 4.25, "volume": 276199.0}, {"date": "2021-12-01", "close": 4.3, "volume": 434619.0}, {"date": "2021-12-02", "close": 4.33, "volume": 313897.0}, {"date": "2021-12-03", "close": 4.34, "volume": 318675.0}, {"date": "2021-12-06", "close": 4.36, "volume": 602251.0}, {"date": "2021-12-07", "close": 4.37, "volume": 446024.0}, {"date": "2021-12-08", "close": 4.57, "volume": 580543.0}, {"date": "2021-12-09", "close": 4.53, "volume": 812167.0}, {"date": "2021-12-10", "close": 4.63, "volume": 407996.0}, {"date": "2021-12-13", "close": 4.74, "volume": 614061.0}, {"date": "2021-12-14", "close": 4.8, "volume": 589846.0}, {"date": "2021-12-15", "close": 4.79, "volume": 473588.0}, {"date": "2021-12-16", "close": 4.86, "volume": 683885.0}, {"date": "2021-12-17", "close": 4.92, "volume": 462389.0}, {"date": "2021-12-20", "close": 4.99, "volume": 1027419.0}, {"date": "2021-12-21", "close": 5.6, "volume": 1890347.0}, {"date": "2021-12-22", "close": 5.65, "volume": 2375299.0}, {"date": "2021-12-23", "close": 5.81, "volume": 976055.0}, {"date": "2021-12-24", "close": 5.99, "volume": 243147.0}, {"date": "2021-12-29", "close": 5.96, "volume": 886049.0}, {"date": "2021-12-30", "close": 6.04, "volume": 884298.0}, {"date": "2021-12-31", "close": 6.2, "volume": 281624.0}, {"date": "2022-01-04", "close": 6.2, "volume": 867240.0}, {"date": "2022-01-05", "close": 5.99, "volume": 781825.0}, {"date": "2022-01-06", "close": 5.69, "volume": 1246450.0}, {"date": "2022-01-07", "close": 6.02, "volume": 963221.0}, {"date": "2022-01-10", "close": 5.93, "volume": 644537.0}, {"date": "2022-01-11", "close": 5.82, "volume": 537082.0}, {"date": "2022-01-12", "close": 5.81, "volume": 762365.0}, {"date": "2022-01-13", "close": 5.59, "volume": 930839.0}, {"date": "2022-01-14", "close": 5.7, "volume": 471765.0}, {"date": "2022-01-17", "close": 5.58, "volume": 385215.0}, {"date": "2022-01-18", "close": 5.61, "volume": 264977.0}, {"date": "2022-01-19", "close": 5.55, "volume": 283541.0}, {"date": "2022-01-20", "close": 5.4, "volume": 535783.0}, {"date": "2022-01-21", "close": 5.32, "volume": 547997.0}, {"date": "2022-01-24", "close": 5.2, "volume": 284191.0}, {"date": "2022-01-25", "close": 5.07, "volume": 375408.0}, {"date": "2022-01-27", "close": 4.94, "volume": 674127.0}, {"date": "2022-01-28", "close": 5.0, "volume": 386590.0}, {"date": "2022-01-31", "close": 5.09, "volume": 301509.0}, {"date": "2022-02-01", "close": 5.07, "volume": 479358.0}, {"date": "2022-02-02", "close": 5.07, "volume": 454363.0}, {"date": "2022-02-03", "close": 5.02, "volume": 152671.0}, {"date": "2022-02-04", "close": 5.08, "volume": 159340.0}, {"date": "2022-02-07", "close": 5.01, "volume": 355276.0}, {"date": "2022-02-08", "close": 4.96, "volume": 281611.0}, {"date": "2022-02-09", "close": 5.04, "volume": 435533.0}, {"date": "2022-02-10", "close": 5.03, "volume": 195471.0}, {"date": "2022-02-11", "close": 4.9, "volume": 397742.0}, {"date": "2022-02-14", "close": 4.78, "volume": 446408.0}, {"date": "2022-02-15", "close": 4.73, "volume": 159412.0}, {"date": "2022-02-16", "close": 4.83, "volume": 164456.0}, {"date": "2022-02-17", "close": 4.8, "volume": 212628.0}, {"date": "2022-02-18", "close": 4.8, "volume": 221860.0}, {"date": "2022-02-21", "close": 4.81, "volume": 412108.0}, {"date": "2022-02-22", "close": 4.83, "volume": 477320.0}, {"date": "2022-02-23", "close": 5.03, "volume": 406995.0}, {"date": "2022-02-24", "close": 4.85, "volume": 1402036.0}, {"date": "2022-02-25", "close": 4.73, "volume": 1394615.0}, {"date": "2022-02-28", "close": 4.67, "volume": 615765.0}, {"date": "2022-03-01", "close": 4.7, "volume": 478947.0}, {"date": "2022-03-02", "close": 4.77, "volume": 348698.0}, {"date": "2022-03-03", "close": 4.76, "volume": 306395.0}, {"date": "2022-03-04", "close": 4.67, "volume": 248175.0}, {"date": "2022-03-07", "close": 4.6, "volume": 434500.0}, {"date": "2022-03-08", "close": 4.74, "volume": 548230.0}, {"date": "2022-03-09", "close": 4.72, "volume": 430928.0}, {"date": "2022-03-10", "close": 4.89, "volume": 464064.0}, {"date": "2022-03-11", "close": 4.88, "volume": 326239.0}, {"date": "2022-03-14", "close": 5.02, "volume": 388403.0}, {"date": "2022-03-15", "close": 4.95, "volume": 439531.0}, {"date": "2022-03-16", "close": 4.96, "volume": 248419.0}, {"date": "2022-03-17", "close": 5.0, "volume": 684731.0}, {"date": "2022-03-18", "close": 5.1, "volume": 5207728.0}, {"date": "2022-03-21", "close": 5.04, "volume": 285858.0}, {"date": "2022-03-22", "close": 5.24, "volume": 316192.0}, {"date": "2022-03-23", "close": 5.35, "volume": 773118.0}, {"date": "2022-03-24", "close": 5.17, "volume": 283250.0}, {"date": "2022-03-25", "close": 4.84, "volume": 334470.0}, {"date": "2022-03-28", "close": 5.03, "volume": 318702.0}, {"date": "2022-03-29", "close": 5.1, "volume": 484108.0}, {"date": "2022-03-30", "close": 5.11, "volume": 259417.0}, {"date": "2022-03-31", "close": 5.13, "volume": 387163.0}, {"date": "2022-04-01", "close": 5.08, "volume": 221414.0}, {"date": "2022-04-04", "close": 5.01, "volume": 322453.0}, {"date": "2022-04-05", "close": 5.12, "volume": 440724.0}, {"date": "2022-04-06", "close": 5.07, "volume": 289487.0}, {"date": "2022-04-07", "close": 4.84, "volume": 361219.0}, {"date": "2022-04-08", "close": 4.91, "volume": 222581.0}, {"date": "2022-04-11", "close": 5.1, "volume": 234652.0}, {"date": "2022-04-12", "close": 5.1, "volume": 127161.0}, {"date": "2022-04-13", "close": 5.14, "volume": 60159.0}, {"date": "2022-04-14", "close": 5.09, "volume": 196050.0}, {"date": "2022-04-19", "close": 5.18, "volume": 264691.0}, {"date": "2022-04-20", "close": 5.29, "volume": 291625.0}, {"date": "2022-04-21", "close": 5.29, "volume": 158700.0}, {"date": "2022-04-22", "close": 5.2, "volume": 244057.0}, {"date": "2022-04-26", "close": 5.09, "volume": 197906.0}, {"date": "2022-04-27", "close": 5.07, "volume": 139088.0}, {"date": "2022-04-28", "close": 5.03, "volume": 147266.0}, {"date": "2022-04-29", "close": 5.15, "volume": 77963.0}, {"date": "2022-05-02", "close": 5.12, "volume": 358858.0}, {"date": "2022-05-03", "close": 5.13, "volume": 199940.0}, {"date": "2022-05-04", "close": 5.19, "volume": 282496.0}, {"date": "2022-05-05", "close": 5.2, "volume": 188067.0}, {"date": "2022-05-06", "close": 5.1, "volume": 92817.0}, {"date": "2022-05-09", "close": 4.99, "volume": 243949.0}, {"date": "2022-05-10", "close": 5.06, "volume": 179502.0}, {"date": "2022-05-11", "close": 5.08, "volume": 719111.0}, {"date": "2022-05-12", "close": 5.19, "volume": 626088.0}, {"date": "2022-05-13", "close": 5.48, "volume": 607455.0}, {"date": "2022-05-16", "close": 5.69, "volume": 440010.0}, {"date": "2022-05-17", "close": 5.72, "volume": 336476.0}, {"date": "2022-05-18", "close": 5.64, "volume": 276216.0}, {"date": "2022-05-19", "close": 5.59, "volume": 215687.0}, {"date": "2022-05-20", "close": 5.72, "volume": 385363.0}, {"date": "2022-05-23", "close": 5.58, "volume": 266979.0}, {"date": "2022-05-24", "close": 5.3, "volume": 308263.0}, {"date": "2022-05-25", "close": 5.35, "volume": 267754.0}, {"date": "2022-05-26", "close": 5.26, "volume": 273127.0}, {"date": "2022-05-27", "close": 5.26, "volume": 163829.0}, {"date": "2022-05-30", "close": 5.28, "volume": 410532.0}, {"date": "2022-05-31", "close": 5.17, "volume": 3495143.0}, {"date": "2022-06-01", "close": 5.43, "volume": 408832.0}, {"date": "2022-06-02", "close": 5.35, "volume": 587244.0}, {"date": "2022-06-03", "close": 5.03, "volume": 1456223.0}, {"date": "2022-06-06", "close": 4.77, "volume": 644211.0}, {"date": "2022-06-07", "close": 4.72, "volume": 288152.0}, {"date": "2022-06-08", "close": 4.61, "volume": 384830.0}, {"date": "2022-06-09", "close": 4.68, "volume": 342001.0}, {"date": "2022-06-10", "close": 4.57, "volume": 206858.0}, {"date": "2022-06-14", "close": 4.67, "volume": 680484.0}, {"date": "2022-06-15", "close": 4.51, "volume": 254386.0}, {"date": "2022-06-16", "close": 4.46, "volume": 289922.0}, {"date": "2022-06-17", "close": 4.3, "volume": 586466.0}, {"date": "2022-06-20", "close": 4.44, "volume": 214904.0}, {"date": "2022-06-21", "close": 4.42, "volume": 235721.0}, {"date": "2022-06-22", "close": 4.43, "volume": 159921.0}, {"date": "2022-06-23", "close": 4.46, "volume": 234411.0}, {"date": "2022-06-24", "close": 4.46, "volume": 213288.0}, {"date": "2022-06-27", "close": 4.62, "volume": 198768.0}, {"date": "2022-06-28", "close": 4.66, "volume": 160989.0}, {"date": "2022-06-29", "close": 4.62, "volume": 97526.0}, {"date": "2022-06-30", "close": 4.59, "volume": 99332.0}, {"date": "2022-07-01", "close": 4.5, "volume": 91180.0}, {"date": "2022-07-04", "close": 4.55, "volume": 73716.0}, {"date": "2022-07-05", "close": 4.68, "volume": 139110.0}, {"date": "2022-07-06", "close": 4.65, "volume": 107785.0}, {"date": "2022-07-07", "close": 4.58, "volume": 133973.0}, {"date": "2022-07-08", "close": 4.5, "volume": 207588.0}, {"date": "2022-07-11", "close": 4.67, "volume": 454357.0}, {"date": "2022-07-12", "close": 4.6, "volume": 374630.0}, {"date": "2022-07-13", "close": 4.6, "volume": 1416216.0}, {"date": "2022-07-14", "close": 4.67, "volume": 64542.0}, {"date": "2022-07-15", "close": 4.77, "volume": 201320.0}, {"date": "2022-07-18", "close": 5.09, "volume": 406140.0}, {"date": "2022-07-19", "close": 5.04, "volume": 413673.0}, {"date": "2022-07-20", "close": 5.13, "volume": 227990.0}, {"date": "2022-07-21", "close": 5.23, "volume": 186492.0}, {"date": "2022-07-22", "close": 5.19, "volume": 160117.0}, {"date": "2022-07-25", "close": 5.27, "volume": 105199.0}, {"date": "2022-07-26", "close": 5.17, "volume": 103104.0}, {"date": "2022-07-27", "close": 5.2, "volume": 63199.0}, {"date": "2022-07-28", "close": 5.21, "volume": 120462.0}, {"date": "2022-07-29", "close": 5.29, "volume": 449116.0}, {"date": "2022-08-01", "close": 5.18, "volume": 274179.0}, {"date": "2022-08-02", "close": 5.38, "volume": 206558.0}, {"date": "2022-08-03", "close": 5.39, "volume": 492747.0}, {"date": "2022-08-04", "close": 5.27, "volume": 328219.0}, {"date": "2022-08-05", "close": 5.3, "volume": 483370.0}, {"date": "2022-08-08", "close": 5.39, "volume": 308954.0}, {"date": "2022-08-09", "close": 5.25, "volume": 278676.0}, {"date": "2022-08-10", "close": 4.85, "volume": 3527078.0}, {"date": "2022-08-11", "close": 4.87, "volume": 1917144.0}, {"date": "2022-08-12", "close": 4.88, "volume": 882100.0}, {"date": "2022-08-15", "close": 4.87, "volume": 31124965.0}, {"date": "2022-08-16", "close": 4.79, "volume": 1048777.0}, {"date": "2022-08-17", "close": 4.62, "volume": 1847941.0}, {"date": "2022-08-18", "close": 4.5, "volume": 3318198.0}, {"date": "2022-08-19", "close": 4.68, "volume": 1677324.0}, {"date": "2022-08-22", "close": 4.74, "volume": 2105197.0}, {"date": "2022-08-23", "close": 4.2, "volume": 1076856.0}, {"date": "2022-08-24", "close": 4.22, "volume": 520792.0}, {"date": "2022-08-25", "close": 4.21, "volume": 728199.0}, {"date": "2022-08-26", "close": 4.29, "volume": 468511.0}, {"date": "2022-08-29", "close": 4.18, "volume": 346749.0}, {"date": "2022-08-30", "close": 4.25, "volume": 475293.0}, {"date": "2022-08-31", "close": 4.42, "volume": 1666573.0}, {"date": "2022-09-01", "close": 4.28, "volume": 576102.0}, {"date": "2022-09-02", "close": 4.2, "volume": 789176.0}, {"date": "2022-09-05", "close": 4.11, "volume": 640695.0}, {"date": "2022-09-06", "close": 4.12, "volume": 994028.0}, {"date": "2022-09-07", "close": 4.17, "volume": 7113518.0}, {"date": "2022-09-08", "close": 4.25, "volume": 512118.0}, {"date": "2022-09-09", "close": 4.31, "volume": 599633.0}, {"date": "2022-09-12", "close": 4.33, "volume": 525808.0}, {"date": "2022-09-13", "close": 4.18, "volume": 961254.0}, {"date": "2022-09-14", "close": 4.07, "volume": 1172543.0}, {"date": "2022-09-15", "close": 3.88, "volume": 2413962.0}, {"date": "2022-09-16", "close": 3.84, "volume": 3863931.0}, {"date": "2022-09-19", "close": 3.82, "volume": 2970563.0}, {"date": "2022-09-20", "close": 3.76, "volume": 700879.0}, {"date": "2022-09-21", "close": 3.82, "volume": 1118977.0}, {"date": "2022-09-23", "close": 3.72, "volume": 921024.0}, {"date": "2022-09-26", "close": 3.61, "volume": 1770345.0}, {"date": "2022-09-27", "close": 3.58, "volume": 2471578.0}, {"date": "2022-09-28", "close": 3.54, "volume": 1682470.0}, {"date": "2022-09-29", "close": 3.51, "volume": 1264529.0}, {"date": "2022-09-30", "close": 3.53, "volume": 1174492.0}, {"date": "2022-10-03", "close": 3.49, "volume": 477251.0}, {"date": "2022-10-04", "close": 3.63, "volume": 984712.0}, {"date": "2022-10-05", "close": 3.82, "volume": 1739985.0}, {"date": "2022-10-06", "close": 3.68, "volume": 1428885.0}, {"date": "2022-10-07", "close": 3.73, "volume": 490488.0}, {"date": "2022-10-10", "close": 3.6, "volume": 347258.0}, {"date": "2022-10-11", "close": 3.43, "volume": 3070648.0}, {"date": "2022-10-12", "close": 3.43, "volume": 953549.0}, {"date": "2022-10-13", "close": 3.37, "volume": 673334.0}, {"date": "2022-10-14", "close": 3.44, "volume": 2065373.0}, {"date": "2022-10-17", "close": 3.38, "volume": 316816.0}, {"date": "2022-10-18", "close": 3.45, "volume": 1042100.0}, {"date": "2022-10-19", "close": 3.48, "volume": 915456.0}, {"date": "2022-10-20", "close": 3.4, "volume": 3741069.0}, {"date": "2022-10-21", "close": 3.32, "volume": 359970.0}, {"date": "2022-10-24", "close": 3.45, "volume": 799597.0}, {"date": "2022-10-25", "close": 3.47, "volume": 438706.0}, {"date": "2022-10-26", "close": 3.54, "volume": 658988.0}, {"date": "2022-10-27", "close": 3.35, "volume": 3399243.0}, {"date": "2022-10-28", "close": 3.31, "volume": 813058.0}, {"date": "2022-10-31", "close": 3.38, "volume": 448644.0}, {"date": "2022-11-01", "close": 3.49, "volume": 1076750.0}, {"date": "2022-11-02", "close": 3.56, "volume": 1942284.0}, {"date": "2022-11-03", "close": 3.38, "volume": 342699.0}, {"date": "2022-11-04", "close": 3.36, "volume": 420167.0}, {"date": "2022-11-07", "close": 3.36, "volume": 601396.0}, {"date": "2022-11-08", "close": 3.35, "volume": 554927.0}, {"date": "2022-11-09", "close": 3.35, "volume": 1670683.0}, {"date": "2022-11-10", "close": 3.37, "volume": 240992.0}, {"date": "2022-11-11", "close": 3.58, "volume": 659100.0}, {"date": "2022-11-14", "close": 3.53, "volume": 657490.0}, {"date": "2022-11-15", "close": 3.52, "volume": 543726.0}, {"date": "2022-11-16", "close": 3.47, "volume": 377960.0}, {"date": "2022-11-17", "close": 3.49, "volume": 320217.0}, {"date": "2022-11-18", "close": 3.46, "volume": 1388057.0}, {"date": "2022-11-21", "close": 3.4, "volume": 473837.0}, {"date": "2022-11-22", "close": 3.35, "volume": 406241.0}, {"date": "2022-11-23", "close": 3.37, "volume": 411777.0}, {"date": "2022-11-24", "close": 3.41, "volume": 655269.0}, {"date": "2022-11-25", "close": 3.44, "volume": 323861.0}, {"date": "2022-11-28", "close": 3.14, "volume": 1701268.0}, {"date": "2022-11-29", "close": 3.35, "volume": 2276776.0}, {"date": "2022-11-30", "close": 3.39, "volume": 2030223.0}, {"date": "2022-12-01", "close": 3.36, "volume": 737495.0}, {"date": "2022-12-02", "close": 3.19, "volume": 1361882.0}, {"date": "2022-12-05", "close": 3.22, "volume": 511726.0}, {"date": "2022-12-06", "close": 3.23, "volume": 1057670.0}, {"date": "2022-12-07", "close": 3.16, "volume": 944636.0}, {"date": "2022-12-08", "close": 3.11, "volume": 625534.0}, {"date": "2022-12-09", "close": 3.1, "volume": 1102194.0}, {"date": "2022-12-12", "close": 3.11, "volume": 655067.0}, {"date": "2022-12-13", "close": 3.1, "volume": 906723.0}, {"date": "2022-12-14", "close": 3.04, "volume": 1239933.0}, {"date": "2022-12-15", "close": 3.08, "volume": 1877496.0}, {"date": "2022-12-16", "close": 3.0, "volume": 781716.0}, {"date": "2022-12-19", "close": 2.95, "volume": 751062.0}, {"date": "2022-12-20", "close": 2.91, "volume": 759207.0}, {"date": "2022-12-21", "close": 2.95, "volume": 1006927.0}, {"date": "2022-12-22", "close": 3.0, "volume": 832812.0}, {"date": "2022-12-23", "close": 2.97, "volume": 542379.0}, {"date": "2022-12-28", "close": 2.99, "volume": 344447.0}, {"date": "2022-12-29", "close": 2.95, "volume": 311032.0}, {"date": "2022-12-30", "close": 2.98, "volume": 105565.0}, {"date": "2023-01-03", "close": 2.91, "volume": 273209.0}, {"date": "2023-01-04", "close": 2.93, "volume": 167908.0}, {"date": "2023-01-05", "close": 2.93, "volume": 224657.0}, {"date": "2023-01-06", "close": 2.92, "volume": 162806.0}, {"date": "2023-01-09", "close": 2.98, "volume": 382749.0}, {"date": "2023-01-10", "close": 2.94, "volume": 625119.0}, {"date": "2023-01-11", "close": 3.05, "volume": 671923.0}, {"date": "2023-01-12", "close": 3.12, "volume": 495560.0}, {"date": "2023-01-13", "close": 3.1, "volume": 326990.0}, {"date": "2023-01-16", "close": 3.15, "volume": 602879.0}, {"date": "2023-01-17", "close": 3.11, "volume": 810071.0}, {"date": "2023-01-18", "close": 3.0, "volume": 1210606.0}, {"date": "2023-01-19", "close": 3.06, "volume": 353238.0}, {"date": "2023-01-20", "close": 3.02, "volume": 538552.0}, {"date": "2023-01-23", "close": 3.01, "volume": 735309.0}, {"date": "2023-01-24", "close": 3.04, "volume": 179570.0}, {"date": "2023-01-25", "close": 3.07, "volume": 505719.0}, {"date": "2023-01-27", "close": 3.01, "volume": 913464.0}, {"date": "2023-01-30", "close": 3.05, "volume": 1012205.0}, {"date": "2023-01-31", "close": 3.1, "volume": 553477.0}, {"date": "2023-02-01", "close": 3.13, "volume": 426234.0}, {"date": "2023-02-02", "close": 3.1, "volume": 408467.0}, {"date": "2023-02-03", "close": 3.13, "volume": 514298.0}, {"date": "2023-02-06", "close": 3.07, "volume": 415168.0}, {"date": "2023-02-07", "close": 3.03, "volume": 764697.0}, {"date": "2023-02-08", "close": 3.05, "volume": 502629.0}, {"date": "2023-02-09", "close": 2.94, "volume": 1686532.0}, {"date": "2023-02-10", "close": 2.9, "volume": 1094637.0}, {"date": "2023-02-13", "close": 2.87, "volume": 798463.0}, {"date": "2023-02-14", "close": 2.88, "volume": 639907.0}, {"date": "2023-02-15", "close": 2.88, "volume": 424227.0}, {"date": "2023-02-16", "close": 2.96, "volume": 831910.0}, {"date": "2023-02-17", "close": 2.96, "volume": 650356.0}, {"date": "2023-02-20", "close": 3.33, "volume": 2916198.0}, {"date": "2023-02-21", "close": 3.45, "volume": 3247754.0}, {"date": "2023-02-22", "close": 3.4, "volume": 1285705.0}, {"date": "2023-02-23", "close": 3.45, "volume": 977448.0}, {"date": "2023-02-24", "close": 3.52, "volume": 1127323.0}, {"date": "2023-02-27", "close": 3.56, "volume": 1067178.0}, {"date": "2023-02-28", "close": 3.61, "volume": 1301808.0}, {"date": "2023-03-01", "close": 3.66, "volume": 1707609.0}, {"date": "2023-03-02", "close": 3.66, "volume": 918592.0}, {"date": "2023-03-03", "close": 3.67, "volume": 726169.0}, {"date": "2023-03-06", "close": 3.73, "volume": 845225.0}, {"date": "2023-03-07", "close": 3.8, "volume": 1324738.0}, {"date": "2023-03-08", "close": 3.66, "volume": 603529.0}, {"date": "2023-03-09", "close": 3.7, "volume": 596429.0}, {"date": "2023-03-10", "close": 3.66, "volume": 524035.0}, {"date": "2023-03-13", "close": 3.63, "volume": 458131.0}, {"date": "2023-03-14", "close": 3.64, "volume": 773549.0}, {"date": "2023-03-15", "close": 3.71, "volume": 491825.0}, {"date": "2023-03-16", "close": 3.72, "volume": 985339.0}, {"date": "2023-03-17", "close": 3.6, "volume": 1423044.0}, {"date": "2023-03-20", "close": 3.68, "volume": 2090800.0}, {"date": "2023-03-21", "close": 3.79, "volume": 1698495.0}, {"date": "2023-03-22", "close": 3.74, "volume": 802329.0}, {"date": "2023-03-23", "close": 3.61, "volume": 286633.0}, {"date": "2023-03-24", "close": 3.63, "volume": 292539.0}, {"date": "2023-03-27", "close": 3.54, "volume": 463391.0}, {"date": "2023-03-28", "close": 3.51, "volume": 610107.0}, {"date": "2023-03-29", "close": 3.46, "volume": 429287.0}, {"date": "2023-03-30", "close": 3.52, "volume": 672864.0}, {"date": "2023-03-31", "close": 3.53, "volume": 545830.0}, {"date": "2023-04-03", "close": 3.54, "volume": 366841.0}, {"date": "2023-04-04", "close": 3.58, "volume": 578939.0}, {"date": "2023-04-05", "close": 3.5, "volume": 847713.0}, {"date": "2023-04-06", "close": 3.55, "volume": 690602.0}, {"date": "2023-04-11", "close": 3.53, "volume": 671864.0}, {"date": "2023-04-12", "close": 3.57, "volume": 572628.0}, {"date": "2023-04-13", "close": 3.56, "volume": 335328.0}, {"date": "2023-04-14", "close": 3.53, "volume": 337575.0}, {"date": "2023-04-17", "close": 3.49, "volume": 808740.0}, {"date": "2023-04-18", "close": 3.59, "volume": 548235.0}, {"date": "2023-04-19", "close": 3.53, "volume": 1583804.0}, {"date": "2023-04-20", "close": 3.57, "volume": 382274.0}, {"date": "2023-04-21", "close": 3.71, "volume": 571869.0}, {"date": "2023-04-24", "close": 3.65, "volume": 359972.0}, {"date": "2023-04-26", "close": 3.53, "volume": 441469.0}, {"date": "2023-04-27", "close": 3.53, "volume": 380664.0}, {"date": "2023-04-28", "close": 3.53, "volume": 233668.0}, {"date": "2023-05-01", "close": 3.56, "volume": 300046.0}, {"date": "2023-05-02", "close": 3.61, "volume": 819523.0}, {"date": "2023-05-03", "close": 3.63, "volume": 348213.0}, {"date": "2023-05-04", "close": 3.51, "volume": 1617770.0}, {"date": "2023-05-05", "close": 3.55, "volume": 303920.0}, {"date": "2023-05-08", "close": 3.58, "volume": 360374.0}, {"date": "2023-05-09", "close": 3.52, "volume": 351087.0}, {"date": "2023-05-10", "close": 3.49, "volume": 495162.0}, {"date": "2023-05-11", "close": 3.5, "volume": 393067.0}, {"date": "2023-05-12", "close": 3.5, "volume": 349204.0}, {"date": "2023-05-15", "close": 3.53, "volume": 265484.0}, {"date": "2023-05-16", "close": 3.6, "volume": 872783.0}, {"date": "2023-05-17", "close": 3.6, "volume": 299075.0}, {"date": "2023-05-18", "close": 3.55, "volume": 352055.0}, {"date": "2023-05-19", "close": 3.54, "volume": 332932.0}, {"date": "2023-05-22", "close": 3.47, "volume": 349880.0}, {"date": "2023-05-23", "close": 3.42, "volume": 1009599.0}, {"date": "2023-05-24", "close": 3.35, "volume": 550180.0}, {"date": "2023-05-25", "close": 3.29, "volume": 637868.0}, {"date": "2023-05-26", "close": 3.24, "volume": 252531.0}, {"date": "2023-05-29", "close": 3.3, "volume": 279829.0}, {"date": "2023-05-30", "close": 3.25, "volume": 461407.0}, {"date": "2023-05-31", "close": 3.18, "volume": 772137.0}, {"date": "2023-06-01", "close": 3.16, "volume": 335036.0}, {"date": "2023-06-02", "close": 3.25, "volume": 248022.0}, {"date": "2023-06-05", "close": 3.35, "volume": 436147.0}, {"date": "2023-06-06", "close": 3.43, "volume": 322644.0}, {"date": "2023-06-07", "close": 3.46, "volume": 302430.0}, {"date": "2023-06-08", "close": 3.48, "volume": 800820.0}, {"date": "2023-06-09", "close": 3.34, "volume": 336279.0}, {"date": "2023-06-13", "close": 3.3, "volume": 279215.0}, {"date": "2023-06-14", "close": 3.27, "volume": 218632.0}, {"date": "2023-06-15", "close": 3.26, "volume": 243283.0}, {"date": "2023-06-16", "close": 3.26, "volume": 854916.0}, {"date": "2023-06-19", "close": 3.26, "volume": 505864.0}, {"date": "2023-06-20", "close": 3.24, "volume": 424105.0}, {"date": "2023-06-21", "close": 3.36, "volume": 359979.0}, {"date": "2023-06-22", "close": 3.31, "volume": 465467.0}, {"date": "2023-06-23", "close": 3.23, "volume": 211513.0}, {"date": "2023-06-26", "close": 3.32, "volume": 455156.0}, {"date": "2023-06-27", "close": 3.32, "volume": 481364.0}, {"date": "2023-06-28", "close": 3.33, "volume": 415522.0}, {"date": "2023-06-29", "close": 3.4, "volume": 557634.0}, {"date": "2023-06-30", "close": 3.44, "volume": 301613.0}, {"date": "2023-07-03", "close": 3.51, "volume": 247556.0}, {"date": "2023-07-04", "close": 3.48, "volume": 419058.0}, {"date": "2023-07-05", "close": 3.42, "volume": 162867.0}, {"date": "2023-07-06", "close": 3.4, "volume": 341005.0}, {"date": "2023-07-07", "close": 3.35, "volume": 312176.0}, {"date": "2023-07-10", "close": 3.35, "volume": 288208.0}, {"date": "2023-07-11", "close": 3.31, "volume": 321246.0}, {"date": "2023-07-12", "close": 3.27, "volume": 322970.0}, {"date": "2023-07-13", "close": 3.25, "volume": 825200.0}, {"date": "2023-07-14", "close": 3.25, "volume": 395812.0}, {"date": "2023-07-17", "close": 3.2, "volume": 972203.0}, {"date": "2023-07-18", "close": 3.19, "volume": 581305.0}, {"date": "2023-07-19", "close": 3.14, "volume": 561289.0}, {"date": "2023-07-20", "close": 3.08, "volume": 954744.0}, {"date": "2023-07-21", "close": 3.12, "volume": 1641612.0}, {"date": "2023-07-24", "close": 3.12, "volume": 654913.0}, {"date": "2023-07-25", "close": 3.09, "volume": 337827.0}, {"date": "2023-07-26", "close": 3.16, "volume": 509641.0}, {"date": "2023-07-27", "close": 3.22, "volume": 309475.0}, {"date": "2023-07-28", "close": 3.14, "volume": 314760.0}, {"date": "2023-07-31", "close": 3.17, "volume": 299396.0}, {"date": "2023-08-01", "close": 3.32, "volume": 492926.0}, {"date": "2023-08-02", "close": 3.21, "volume": 200938.0}, {"date": "2023-08-03", "close": 3.19, "volume": 299877.0}, {"date": "2023-08-04", "close": 3.19, "volume": 205817.0}, {"date": "2023-08-07", "close": 3.18, "volume": 225676.0}, {"date": "2023-08-08", "close": 3.22, "volume": 228491.0}, {"date": "2023-08-09", "close": 3.23, "volume": 205037.0}, {"date": "2023-08-10", "close": 3.24, "volume": 151155.0}, {"date": "2023-08-11", "close": 3.26, "volume": 295933.0}, {"date": "2023-08-14", "close": 3.26, "volume": 316092.0}, {"date": "2023-08-15", "close": 3.26, "volume": 157912.0}, {"date": "2023-08-16", "close": 3.27, "volume": 404552.0}, {"date": "2023-08-17", "close": 3.19, "volume": 269168.0}, {"date": "2023-08-18", "close": 3.18, "volume": 219141.0}, {"date": "2023-08-21", "close": 3.22, "volume": 274825.0}, {"date": "2023-08-22", "close": 2.83, "volume": 3092403.0}, {"date": "2023-08-23", "close": 2.77, "volume": 882048.0}, {"date": "2023-08-24", "close": 2.82, "volume": 327225.0}, {"date": "2023-08-25", "close": 2.86, "volume": 176800.0}, {"date": "2023-08-28", "close": 2.87, "volume": 199568.0}, {"date": "2023-08-29", "close": 2.87, "volume": 208687.0}, {"date": "2023-08-30", "close": 2.96, "volume": 380791.0}, {"date": "2023-08-31", "close": 2.95, "volume": 1160001.0}, {"date": "2023-09-01", "close": 2.96, "volume": 159450.0}, {"date": "2023-09-04", "close": 2.96, "volume": 168483.0}, {"date": "2023-09-05", "close": 2.92, "volume": 155134.0}, {"date": "2023-09-06", "close": 2.95, "volume": 189993.0}, {"date": "2023-09-07", "close": 3.03, "volume": 235003.0}, {"date": "2023-09-08", "close": 3.01, "volume": 202328.0}, {"date": "2023-09-11", "close": 2.99, "volume": 503556.0}, {"date": "2023-09-12", "close": 3.0, "volume": 301453.0}, {"date": "2023-09-13", "close": 2.95, "volume": 395039.0}, {"date": "2023-09-14", "close": 2.97, "volume": 277038.0}, {"date": "2023-09-15", "close": 2.95, "volume": 969124.0}, {"date": "2023-09-18", "close": 2.86, "volume": 392725.0}, {"date": "2023-09-19", "close": 2.78, "volume": 193964.0}, {"date": "2023-09-20", "close": 2.73, "volume": 387022.0}, {"date": "2023-09-21", "close": 2.79, "volume": 191308.0}, {"date": "2023-09-22", "close": 2.81, "volume": 149951.0}, {"date": "2023-09-25", "close": 2.83, "volume": 338010.0}, {"date": "2023-09-26", "close": 2.86, "volume": 306897.0}, {"date": "2023-09-27", "close": 2.84, "volume": 164148.0}, {"date": "2023-09-28", "close": 2.72, "volume": 259085.0}, {"date": "2023-09-29", "close": 2.85, "volume": 300778.0}, {"date": "2023-10-02", "close": 2.8, "volume": 100362.0}, {"date": "2023-10-03", "close": 2.69, "volume": 256684.0}, {"date": "2023-10-04", "close": 2.74, "volume": 247642.0}, {"date": "2023-10-05", "close": 2.85, "volume": 241119.0}, {"date": "2023-10-06", "close": 2.8, "volume": 60772.0}, {"date": "2023-10-09", "close": 2.79, "volume": 239131.0}, {"date": "2023-10-10", "close": 2.76, "volume": 130531.0}, {"date": "2023-10-11", "close": 2.72, "volume": 196765.0}, {"date": "2023-10-12", "close": 2.76, "volume": 249421.0}, {"date": "2023-10-13", "close": 2.77, "volume": 497982.0}, {"date": "2023-10-16", "close": 2.78, "volume": 405683.0}, {"date": "2023-10-17", "close": 2.75, "volume": 343557.0}, {"date": "2023-10-18", "close": 2.8, "volume": 294546.0}, {"date": "2023-10-19", "close": 2.76, "volume": 84259.0}, {"date": "2023-10-20", "close": 2.71, "volume": 1789639.0}, {"date": "2023-10-23", "close": 2.8, "volume": 452931.0}, {"date": "2023-10-24", "close": 2.81, "volume": 809522.0}, {"date": "2023-10-25", "close": 2.76, "volume": 409408.0}, {"date": "2023-10-26", "close": 2.68, "volume": 477311.0}, {"date": "2023-10-27", "close": 2.7, "volume": 647309.0}, {"date": "2023-10-30", "close": 2.65, "volume": 264581.0}, {"date": "2023-10-31", "close": 2.69, "volume": 139653.0}, {"date": "2023-11-01", "close": 2.7, "volume": 163673.0}, {"date": "2023-11-02", "close": 2.64, "volume": 250891.0}, {"date": "2023-11-03", "close": 2.66, "volume": 476827.0}, {"date": "2023-11-06", "close": 2.66, "volume": 245823.0}, {"date": "2023-11-07", "close": 2.63, "volume": 698967.0}, {"date": "2023-11-08", "close": 2.6, "volume": 1303447.0}, {"date": "2023-11-09", "close": 2.66, "volume": 273500.0}, {"date": "2023-11-10", "close": 2.67, "volume": 217924.0}, {"date": "2023-11-13", "close": 2.61, "volume": 148455.0}, {"date": "2023-11-14", "close": 2.64, "volume": 80704.0}, {"date": "2023-11-15", "close": 2.63, "volume": 278675.0}, {"date": "2023-11-16", "close": 2.7, "volume": 362254.0}, {"date": "2023-11-17", "close": 2.65, "volume": 544980.0}, {"date": "2023-11-20", "close": 2.57, "volume": 448599.0}, {"date": "2023-11-21", "close": 2.55, "volume": 892857.0}, {"date": "2023-11-22", "close": 2.55, "volume": 497416.0}, {"date": "2023-11-23", "close": 2.56, "volume": 447661.0}, {"date": "2023-11-24", "close": 2.6, "volume": 167931.0}, {"date": "2023-11-27", "close": 2.56, "volume": 624830.0}, {"date": "2023-11-28", "close": 2.53, "volume": 683252.0}, {"date": "2023-11-29", "close": 2.59, "volume": 1041860.0}, {"date": "2023-11-30", "close": 2.62, "volume": 772446.0}, {"date": "2023-12-01", "close": 2.55, "volume": 207481.0}, {"date": "2023-12-04", "close": 2.61, "volume": 155784.0}, {"date": "2023-12-05", "close": 2.64, "volume": 154680.0}, {"date": "2023-12-06", "close": 2.67, "volume": 164630.0}, {"date": "2023-12-07", "close": 2.77, "volume": 2289521.0}, {"date": "2023-12-08", "close": 2.87, "volume": 741552.0}, {"date": "2023-12-11", "close": 2.96, "volume": 280873.0}, {"date": "2023-12-12", "close": 2.92, "volume": 564478.0}, {"date": "2023-12-13", "close": 2.92, "volume": 218813.0}, {"date": "2023-12-14", "close": 2.92, "volume": 442796.0}, {"date": "2023-12-15", "close": 2.9, "volume": 281079.0}, {"date": "2023-12-18", "close": 2.83, "volume": 175424.0}, {"date": "2023-12-19", "close": 2.82, "volume": 556440.0}, {"date": "2023-12-20", "close": 2.87, "volume": 301127.0}, {"date": "2023-12-21", "close": 2.83, "volume": 429909.0}, {"date": "2023-12-22", "close": 2.82, "volume": 392668.0}, {"date": "2023-12-27", "close": 2.86, "volume": 128148.0}, {"date": "2023-12-28", "close": 2.89, "volume": 129339.0}, {"date": "2023-12-29", "close": 2.89, "volume": 162781.0}, {"date": "2024-01-02", "close": 2.95, "volume": 790662.0}, {"date": "2024-01-03", "close": 2.93, "volume": 138112.0}, {"date": "2024-01-04", "close": 2.86, "volume": 220934.0}, {"date": "2024-01-05", "close": 2.86, "volume": 169904.0}, {"date": "2024-01-08", "close": 2.82, "volume": 196678.0}, {"date": "2024-01-09", "close": 2.91, "volume": 290580.0}, {"date": "2024-01-10", "close": 3.03, "volume": 346054.0}, {"date": "2024-01-11", "close": 3.03, "volume": 351178.0}, {"date": "2024-01-12", "close": 3.0, "volume": 261306.0}, {"date": "2024-01-15", "close": 2.96, "volume": 256232.0}, {"date": "2024-01-16", "close": 2.97, "volume": 101260.0}, {"date": "2024-01-17", "close": 2.97, "volume": 172065.0}, {"date": "2024-01-18", "close": 2.94, "volume": 320924.0}, {"date": "2024-01-19", "close": 2.99, "volume": 308967.0}, {"date": "2024-01-22", "close": 3.03, "volume": 300207.0}, {"date": "2024-01-23", "close": 3.05, "volume": 252993.0}, {"date": "2024-01-24", "close": 3.04, "volume": 887423.0}, {"date": "2024-01-25", "close": 3.12, "volume": 282845.0}, {"date": "2024-01-29", "close": 3.07, "volume": 274952.0}, {"date": "2024-01-30", "close": 3.04, "volume": 125441.0}, {"date": "2024-01-31", "close": 3.0, "volume": 370788.0}, {"date": "2024-02-01", "close": 2.97, "volume": 378644.0}, {"date": "2024-02-02", "close": 2.97, "volume": 378696.0}, {"date": "2024-02-05", "close": 2.95, "volume": 597687.0}, {"date": "2024-02-06", "close": 2.88, "volume": 510863.0}, {"date": "2024-02-07", "close": 2.86, "volume": 284405.0}, {"date": "2024-02-08", "close": 2.91, "volume": 904808.0}, {"date": "2024-02-09", "close": 2.95, "volume": 267327.0}, {"date": "2024-02-12", "close": 2.97, "volume": 223667.0}, {"date": "2024-02-13", "close": 3.02, "volume": 304323.0}, {"date": "2024-02-14", "close": 3.0, "volume": 485381.0}, {"date": "2024-02-15", "close": 3.0, "volume": 236798.0}, {"date": "2024-02-16", "close": 2.96, "volume": 777370.0}, {"date": "2024-02-19", "close": 2.92, "volume": 172087.0}, {"date": "2024-02-20", "close": 2.85, "volume": 873941.0}, {"date": "2024-02-21", "close": 2.69, "volume": 845669.0}, {"date": "2024-02-22", "close": 2.78, "volume": 816484.0}, {"date": "2024-02-23", "close": 2.77, "volume": 713483.0}, {"date": "2024-02-26", "close": 2.79, "volume": 318460.0}, {"date": "2024-02-27", "close": 2.61, "volume": 913007.0}, {"date": "2024-02-28", "close": 2.43, "volume": 2950748.0}, {"date": "2024-02-29", "close": 2.39, "volume": 1082599.0}, {"date": "2024-03-01", "close": 2.44, "volume": 364423.0}, {"date": "2024-03-04", "close": 2.5, "volume": 374248.0}, {"date": "2024-03-05", "close": 2.57, "volume": 452524.0}, {"date": "2024-03-06", "close": 2.56, "volume": 486277.0}, {"date": "2024-03-07", "close": 2.56, "volume": 1399319.0}, {"date": "2024-03-08", "close": 2.64, "volume": 1178784.0}, {"date": "2024-03-11", "close": 2.65, "volume": 542819.0}, {"date": "2024-03-12", "close": 2.54, "volume": 396226.0}, {"date": "2024-03-13", "close": 2.58, "volume": 659042.0}, {"date": "2024-03-14", "close": 2.53, "volume": 326321.0}, {"date": "2024-03-15", "close": 2.56, "volume": 539494.0}, {"date": "2024-03-18", "close": 2.55, "volume": 299488.0}, {"date": "2024-03-19", "close": 2.6, "volume": 525966.0}, {"date": "2024-03-20", "close": 2.64, "volume": 838364.0}, {"date": "2024-03-21", "close": 2.66, "volume": 430095.0}, {"date": "2024-03-22", "close": 2.66, "volume": 166277.0}, {"date": "2024-03-25", "close": 2.63, "volume": 228042.0}, {"date": "2024-03-26", "close": 2.7, "volume": 263617.0}, {"date": "2024-03-27", "close": 2.72, "volume": 253925.0}, {"date": "2024-03-28", "close": 2.69, "volume": 167123.0}, {"date": "2024-04-02", "close": 2.69, "volume": 419234.0}, {"date": "2024-04-03", "close": 2.67, "volume": 1405378.0}, {"date": "2024-04-04", "close": 2.64, "volume": 113035.0}, {"date": "2024-04-05", "close": 2.61, "volume": 1223375.0}, {"date": "2024-04-08", "close": 2.6, "volume": 240129.0}, {"date": "2024-04-09", "close": 2.54, "volume": 411983.0}, {"date": "2024-04-10", "close": 2.55, "volume": 115172.0}, {"date": "2024-04-11", "close": 2.54, "volume": 136813.0}, {"date": "2024-04-12", "close": 2.52, "volume": 122739.0}, {"date": "2024-04-15", "close": 2.45, "volume": 401853.0}, {"date": "2024-04-16", "close": 2.43, "volume": 426991.0}, {"date": "2024-04-17", "close": 2.41, "volume": 243802.0}, {"date": "2024-04-18", "close": 2.4, "volume": 394021.0}, {"date": "2024-04-19", "close": 2.37, "volume": 389364.0}, {"date": "2024-04-22", "close": 2.41, "volume": 246086.0}, {"date": "2024-04-23", "close": 2.44, "volume": 258572.0}, {"date": "2024-04-24", "close": 2.49, "volume": 198250.0}, {"date": "2024-04-26", "close": 2.46, "volume": 246118.0}, {"date": "2024-04-29", "close": 2.45, "volume": 144588.0}, {"date": "2024-04-30", "close": 2.43, "volume": 94036.0}, {"date": "2024-05-01", "close": 2.42, "volume": 296828.0}, {"date": "2024-05-02", "close": 2.41, "volume": 337958.0}, {"date": "2024-05-03", "close": 2.44, "volume": 413141.0}, {"date": "2024-05-06", "close": 2.46, "volume": 948001.0}, {"date": "2024-05-07", "close": 2.48, "volume": 146900.0}, {"date": "2024-05-08", "close": 2.47, "volume": 139317.0}, {"date": "2024-05-09", "close": 2.43, "volume": 1282132.0}, {"date": "2024-05-10", "close": 2.43, "volume": 103295.0}, {"date": "2024-05-13", "close": 2.47, "volume": 296583.0}, {"date": "2024-05-14", "close": 2.55, "volume": 250309.0}, {"date": "2024-05-15", "close": 2.45, "volume": 788887.0}, {"date": "2024-05-16", "close": 2.44, "volume": 886395.0}, {"date": "2024-05-17", "close": 2.3, "volume": 2594970.0}, {"date": "2024-05-20", "close": 2.32, "volume": 1232781.0}, {"date": "2024-05-21", "close": 2.33, "volume": 790065.0}, {"date": "2024-05-22", "close": 2.21, "volume": 1004124.0}, {"date": "2024-05-23", "close": 2.21, "volume": 594631.0}, {"date": "2024-05-24", "close": 2.21, "volume": 277743.0}, {"date": "2024-05-27", "close": 2.21, "volume": 772902.0}, {"date": "2024-05-28", "close": 2.16, "volume": 802648.0}, {"date": "2024-05-29", "close": 2.2, "volume": 703706.0}, {"date": "2024-05-30", "close": 2.24, "volume": 578595.0}, {"date": "2024-05-31", "close": 2.29, "volume": 4982463.0}, {"date": "2024-06-03", "close": 2.28, "volume": 253413.0}, {"date": "2024-06-04", "close": 2.28, "volume": 304350.0}, {"date": "2024-06-05", "close": 2.25, "volume": 853134.0}, {"date": "2024-06-06", "close": 2.29, "volume": 246928.0}, {"date": "2024-06-07", "close": 2.31, "volume": 231535.0}, {"date": "2024-06-11", "close": 2.31, "volume": 347743.0}, {"date": "2024-06-12", "close": 2.36, "volume": 778782.0}, {"date": "2024-06-13", "close": 2.42, "volume": 348196.0}, {"date": "2024-06-14", "close": 2.46, "volume": 371737.0}, {"date": "2024-06-17", "close": 2.53, "volume": 572338.0}, {"date": "2024-06-18", "close": 2.58, "volume": 625571.0}, {"date": "2024-06-19", "close": 2.63, "volume": 676069.0}, {"date": "2024-06-20", "close": 2.63, "volume": 1026209.0}, {"date": "2024-06-21", "close": 2.62, "volume": 1008066.0}, {"date": "2024-06-24", "close": 2.62, "volume": 541417.0}, {"date": "2024-06-25", "close": 2.6, "volume": 375036.0}, {"date": "2024-06-26", "close": 2.56, "volume": 1412791.0}, {"date": "2024-06-27", "close": 2.51, "volume": 1220869.0}, {"date": "2024-06-28", "close": 2.51, "volume": 242773.0}, {"date": "2024-07-01", "close": 2.51, "volume": 355887.0}, {"date": "2024-07-02", "close": 2.5, "volume": 582408.0}, {"date": "2024-07-03", "close": 2.48, "volume": 408429.0}, {"date": "2024-07-04", "close": 2.52, "volume": 164914.0}, {"date": "2024-07-05", "close": 2.53, "volume": 365108.0}, {"date": "2024-07-08", "close": 2.5, "volume": 497771.0}, {"date": "2024-07-09", "close": 2.4, "volume": 780503.0}, {"date": "2024-07-10", "close": 2.4, "volume": 1575460.0}, {"date": "2024-07-11", "close": 2.41, "volume": 460464.0}, {"date": "2024-07-12", "close": 2.46, "volume": 249659.0}, {"date": "2024-07-15", "close": 2.45, "volume": 448361.0}, {"date": "2024-07-16", "close": 2.37, "volume": 2027028.0}, {"date": "2024-07-17", "close": 2.37, "volume": 278788.0}, {"date": "2024-07-18", "close": 2.42, "volume": 22515169.0}, {"date": "2024-07-19", "close": 2.48, "volume": 205499.0}, {"date": "2024-07-22", "close": 2.46, "volume": 124820.0}, {"date": "2024-07-23", "close": 2.59, "volume": 671668.0}, {"date": "2024-07-24", "close": 2.6, "volume": 569984.0}, {"date": "2024-07-25", "close": 2.63, "volume": 412305.0}, {"date": "2024-07-26", "close": 2.63, "volume": 326489.0}, {"date": "2024-07-29", "close": 2.56, "volume": 304651.0}, {"date": "2024-07-30", "close": 2.46, "volume": 1150440.0}, {"date": "2024-07-31", "close": 2.54, "volume": 812885.0}, {"date": "2024-08-01", "close": 2.57, "volume": 226005.0}, {"date": "2024-08-02", "close": 2.54, "volume": 971217.0}, {"date": "2024-08-05", "close": 2.45, "volume": 689912.0}, {"date": "2024-08-06", "close": 2.44, "volume": 648665.0}, {"date": "2024-08-07", "close": 2.45, "volume": 379261.0}, {"date": "2024-08-08", "close": 2.43, "volume": 687747.0}, {"date": "2024-08-09", "close": 2.46, "volume": 2234106.0}, {"date": "2024-08-12", "close": 2.53, "volume": 276830.0}, {"date": "2024-08-13", "close": 2.62, "volume": 648820.0}, {"date": "2024-08-14", "close": 2.54, "volume": 661076.0}, {"date": "2024-08-15", "close": 2.6, "volume": 340127.0}, {"date": "2024-08-16", "close": 2.64, "volume": 383182.0}, {"date": "2024-08-19", "close": 2.57, "volume": 577341.0}, {"date": "2024-08-20", "close": 2.6, "volume": 418750.0}, {"date": "2024-08-21", "close": 2.73, "volume": 1142388.0}, {"date": "2024-08-22", "close": 2.8, "volume": 597142.0}, {"date": "2024-08-23", "close": 2.83, "volume": 430654.0}, {"date": "2024-08-26", "close": 2.81, "volume": 517778.0}, {"date": "2024-08-27", "close": 2.63, "volume": 659656.0}, {"date": "2024-08-28", "close": 2.66, "volume": 625313.0}, {"date": "2024-08-29", "close": 2.91, "volume": 3586033.0}, {"date": "2024-08-30", "close": 3.0, "volume": 1936037.0}, {"date": "2024-09-02", "close": 3.14, "volume": 2333006.0}, {"date": "2024-09-03", "close": 3.27, "volume": 1186983.0}, {"date": "2024-09-04", "close": 3.32, "volume": 1419319.0}, {"date": "2024-09-05", "close": 3.23, "volume": 1080309.0}, {"date": "2024-09-06", "close": 3.21, "volume": 888550.0}, {"date": "2024-09-09", "close": 3.21, "volume": 721915.0}, {"date": "2024-09-10", "close": 3.3, "volume": 1028197.0}, {"date": "2024-09-11", "close": 3.33, "volume": 62614574.0}, {"date": "2024-09-12", "close": 3.38, "volume": 10006071.0}, {"date": "2024-09-13", "close": 3.41, "volume": 1432803.0}, {"date": "2024-09-16", "close": 3.5, "volume": 3044688.0}, {"date": "2024-09-17", "close": 3.51, "volume": 5629139.0}, {"date": "2024-09-18", "close": 3.54, "volume": 1827685.0}, {"date": "2024-09-19", "close": 3.51, "volume": 2118703.0}, {"date": "2024-09-20", "close": 3.55, "volume": 2285138.0}, {"date": "2024-09-23", "close": 3.57, "volume": 1521793.0}, {"date": "2024-09-24", "close": 3.56, "volume": 1183251.0}, {"date": "2024-09-25", "close": 3.6, "volume": 2426888.0}, {"date": "2024-09-26", "close": 3.64, "volume": 1523865.0}, {"date": "2024-09-27", "close": 3.57, "volume": 870128.0}, {"date": "2024-09-30", "close": 3.67, "volume": 2978466.0}, {"date": "2024-10-01", "close": 3.77, "volume": 1263519.0}, {"date": "2024-10-02", "close": 3.74, "volume": 1568164.0}, {"date": "2024-10-03", "close": 3.74, "volume": 777907.0}, {"date": "2024-10-04", "close": 3.63, "volume": 723524.0}, {"date": "2024-10-07", "close": 3.7, "volume": 1218295.0}, {"date": "2024-10-08", "close": 3.67, "volume": 1179881.0}, {"date": "2024-10-09", "close": 3.74, "volume": 1087241.0}, {"date": "2024-10-10", "close": 3.78, "volume": 3101067.0}, {"date": "2024-10-11", "close": 3.75, "volume": 621671.0}, {"date": "2024-10-14", "close": 3.69, "volume": 317119.0}, {"date": "2024-10-15", "close": 3.8, "volume": 1211248.0}, {"date": "2024-10-16", "close": 3.7, "volume": 494891.0}, {"date": "2024-10-17", "close": 3.68, "volume": 490571.0}, {"date": "2024-10-18", "close": 3.65, "volume": 1000826.0}, {"date": "2024-10-21", "close": 3.62, "volume": 540021.0}, {"date": "2024-10-22", "close": 3.61, "volume": 693615.0}, {"date": "2024-10-23", "close": 3.69, "volume": 547053.0}, {"date": "2024-10-24", "close": 3.63, "volume": 2596535.0}, {"date": "2024-10-25", "close": 3.63, "volume": 968006.0}, {"date": "2024-10-28", "close": 3.58, "volume": 1461571.0}, {"date": "2024-10-29", "close": 3.65, "volume": 1142493.0}, {"date": "2024-10-30", "close": 3.6, "volume": 1177156.0}, {"date": "2024-10-31", "close": 3.63, "volume": 1117286.0}, {"date": "2024-11-01", "close": 3.57, "volume": 787339.0}, {"date": "2024-11-04", "close": 3.58, "volume": 1431322.0}, {"date": "2024-11-05", "close": 3.57, "volume": 323674.0}, {"date": "2024-11-06", "close": 3.67, "volume": 912231.0}, {"date": "2024-11-07", "close": 3.66, "volume": 1280645.0}, {"date": "2024-11-08", "close": 3.6, "volume": 579535.0}, {"date": "2024-11-11", "close": 3.61, "volume": 382917.0}, {"date": "2024-11-12", "close": 3.59, "volume": 417826.0}, {"date": "2024-11-13", "close": 3.58, "volume": 741271.0}, {"date": "2024-11-14", "close": 3.54, "volume": 621328.0}, {"date": "2024-11-15", "close": 3.42, "volume": 1723149.0}, {"date": "2024-11-18", "close": 3.4, "volume": 917017.0}, {"date": "2024-11-19", "close": 3.44, "volume": 1264676.0}, {"date": "2024-11-20", "close": 3.42, "volume": 984261.0}, {"date": "2024-11-21", "close": 3.47, "volume": 892804.0}, {"date": "2024-11-22", "close": 3.5, "volume": 284112.0}, {"date": "2024-11-25", "close": 3.5, "volume": 569231.0}, {"date": "2024-11-26", "close": 3.54, "volume": 577971.0}, {"date": "2024-11-27", "close": 3.5, "volume": 651675.0}, {"date": "2024-11-28", "close": 3.5, "volume": 459245.0}, {"date": "2024-11-29", "close": 3.47, "volume": 293372.0}, {"date": "2024-12-02", "close": 3.46, "volume": 707586.0}, {"date": "2024-12-03", "close": 3.54, "volume": 449575.0}, {"date": "2024-12-04", "close": 3.63, "volume": 922910.0}, {"date": "2024-12-05", "close": 3.72, "volume": 938772.0}, {"date": "2024-12-06", "close": 3.62, "volume": 531574.0}, {"date": "2024-12-09", "close": 3.67, "volume": 310355.0}, {"date": "2024-12-10", "close": 3.55, "volume": 595106.0}, {"date": "2024-12-11", "close": 3.42, "volume": 772154.0}, {"date": "2024-12-12", "close": 3.46, "volume": 279214.0}, {"date": "2024-12-13", "close": 3.46, "volume": 236824.0}, {"date": "2024-12-16", "close": 3.57, "volume": 419338.0}, {"date": "2024-12-17", "close": 3.57, "volume": 560980.0}, {"date": "2024-12-18", "close": 3.61, "volume": 384507.0}, {"date": "2024-12-19", "close": 3.49, "volume": 462534.0}, {"date": "2024-12-20", "close": 3.44, "volume": 557390.0}, {"date": "2024-12-23", "close": 3.47, "volume": 629070.0}, {"date": "2024-12-24", "close": 3.47, "volume": 133080.0}, {"date": "2024-12-27", "close": 3.5, "volume": 168509.0}, {"date": "2024-12-30", "close": 3.53, "volume": 191458.0}, {"date": "2024-12-31", "close": 3.44, "volume": 142017.0}, {"date": "2025-01-02", "close": 3.42, "volume": 239295.0}, {"date": "2025-01-03", "close": 3.37, "volume": 237440.0}, {"date": "2025-01-06", "close": 3.38, "volume": 251162.0}, {"date": "2025-01-07", "close": 3.44, "volume": 252116.0}, {"date": "2025-01-08", "close": 3.5, "volume": 460118.0}, {"date": "2025-01-09", "close": 3.58, "volume": 424475.0}, {"date": "2025-01-10", "close": 3.53, "volume": 235152.0}, {"date": "2025-01-13", "close": 3.44, "volume": 266658.0}, {"date": "2025-01-14", "close": 3.46, "volume": 291061.0}, {"date": "2025-01-15", "close": 3.38, "volume": 773510.0}, {"date": "2025-01-16", "close": 3.41, "volume": 144984.0}, {"date": "2025-01-17", "close": 3.39, "volume": 1047776.0}, {"date": "2025-01-20", "close": 3.35, "volume": 229500.0}, {"date": "2025-01-21", "close": 3.45, "volume": 971397.0}, {"date": "2025-01-22", "close": 3.39, "volume": 672034.0}, {"date": "2025-01-23", "close": 3.52, "volume": 664780.0}, {"date": "2025-01-24", "close": 3.55, "volume": 305803.0}, {"date": "2025-01-28", "close": 3.59, "volume": 623964.0}, {"date": "2025-01-29", "close": 3.65, "volume": 762580.0}, {"date": "2025-01-30", "close": 3.66, "volume": 340718.0}, {"date": "2025-01-31", "close": 3.75, "volume": 687088.0}, {"date": "2025-02-03", "close": 3.78, "volume": 307243.0}, {"date": "2025-02-04", "close": 3.72, "volume": 310979.0}, {"date": "2025-02-05", "close": 3.7, "volume": 478831.0}, {"date": "2025-02-06", "close": 3.71, "volume": 144234.0}, {"date": "2025-02-07", "close": 3.68, "volume": 136136.0}, {"date": "2025-02-10", "close": 3.66, "volume": 187231.0}, {"date": "2025-02-11", "close": 3.62, "volume": 143277.0}, {"date": "2025-02-12", "close": 3.64, "volume": 275629.0}, {"date": "2025-02-13", "close": 3.66, "volume": 1895545.0}, {"date": "2025-02-14", "close": 3.75, "volume": 1015407.0}, {"date": "2025-02-17", "close": 3.75, "volume": 585146.0}, {"date": "2025-02-18", "close": 3.69, "volume": 327970.0}, {"date": "2025-02-19", "close": 3.76, "volume": 375508.0}, {"date": "2025-02-20", "close": 3.71, "volume": 593238.0}, {"date": "2025-02-21", "close": 3.71, "volume": 784592.0}, {"date": "2025-02-24", "close": 3.7, "volume": 330978.0}, {"date": "2025-02-25", "close": 3.7, "volume": 424892.0}, {"date": "2025-02-26", "close": 3.27, "volume": 5355000.0}, {"date": "2025-02-27", "close": 3.27, "volume": 2144320.0}, {"date": "2025-02-28", "close": 3.1, "volume": 1228325.0}, {"date": "2025-03-03", "close": 3.11, "volume": 1940268.0}, {"date": "2025-03-04", "close": 3.1, "volume": 1169362.0}, {"date": "2025-03-05", "close": 3.1, "volume": 662668.0}, {"date": "2025-03-06", "close": 3.12, "volume": 623047.0}, {"date": "2025-03-07", "close": 3.09, "volume": 2243505.0}, {"date": "2025-03-10", "close": 3.09, "volume": 1920092.0}, {"date": "2025-03-11", "close": 3.05, "volume": 2917252.0}, {"date": "2025-03-12", "close": 3.01, "volume": 1365854.0}, {"date": "2025-03-13", "close": 2.94, "volume": 1883336.0}, {"date": "2025-03-14", "close": 2.95, "volume": 1829561.0}, {"date": "2025-03-17", "close": 3.01, "volume": 898865.0}, {"date": "2025-03-18", "close": 3.03, "volume": 404387.0}, {"date": "2025-03-19", "close": 3.06, "volume": 942265.0}, {"date": "2025-03-20", "close": 3.08, "volume": 944811.0}, {"date": "2025-03-21", "close": 3.03, "volume": 1803243.0}, {"date": "2025-03-24", "close": 3.0, "volume": 488391.0}, {"date": "2025-03-25", "close": 3.01, "volume": 486622.0}, {"date": "2025-03-26", "close": 3.04, "volume": 1576270.0}, {"date": "2025-03-27", "close": 3.0, "volume": 744379.0}, {"date": "2025-03-28", "close": 2.97, "volume": 512130.0}, {"date": "2025-03-31", "close": 2.98, "volume": 528982.0}, {"date": "2025-04-01", "close": 3.0, "volume": 578371.0}, {"date": "2025-04-02", "close": 3.0, "volume": 1184576.0}, {"date": "2025-04-03", "close": 3.02, "volume": 571706.0}, {"date": "2025-04-04", "close": 2.93, "volume": 2333270.0}, {"date": "2025-04-07", "close": 2.85, "volume": 715848.0}, {"date": "2025-04-08", "close": 3.06, "volume": 829304.0}, {"date": "2025-04-09", "close": 2.91, "volume": 1684874.0}, {"date": "2025-04-10", "close": 3.04, "volume": 678966.0}, {"date": "2025-04-11", "close": 2.97, "volume": 313361.0}, {"date": "2025-04-14", "close": 2.95, "volume": 306562.0}, {"date": "2025-04-15", "close": 2.98, "volume": 331615.0}, {"date": "2025-04-16", "close": 3.0, "volume": 739215.0}, {"date": "2025-04-17", "close": 3.0, "volume": 2049343.0}, {"date": "2025-04-22", "close": 2.93, "volume": 421338.0}, {"date": "2025-04-23", "close": 2.95, "volume": 657163.0}, {"date": "2025-04-24", "close": 3.01, "volume": 759629.0}, {"date": "2025-04-28", "close": 3.03, "volume": 997120.0}, {"date": "2025-04-29", "close": 3.11, "volume": 602235.0}, {"date": "2025-04-30", "close": 3.12, "volume": 653289.0}, {"date": "2025-05-01", "close": 3.13, "volume": 532369.0}, {"date": "2025-05-02", "close": 3.14, "volume": 538356.0}, {"date": "2025-05-05", "close": 3.1, "volume": 678106.0}, {"date": "2025-05-06", "close": 3.14, "volume": 390748.0}, {"date": "2025-05-07", "close": 3.19, "volume": 1204931.0}, {"date": "2025-05-08", "close": 3.19, "volume": 490580.0}, {"date": "2025-05-09", "close": 3.16, "volume": 267730.0}, {"date": "2025-05-12", "close": 3.02, "volume": 1592502.0}, {"date": "2025-05-13", "close": 3.11, "volume": 471228.0}, {"date": "2025-05-14", "close": 3.04, "volume": 657745.0}, {"date": "2025-05-15", "close": 3.05, "volume": 925652.0}, {"date": "2025-05-16", "close": 3.12, "volume": 1097331.0}, {"date": "2025-05-19", "close": 3.1, "volume": 533105.0}, {"date": "2025-05-20", "close": 3.09, "volume": 483530.0}, {"date": "2025-05-21", "close": 3.08, "volume": 384899.0}, {"date": "2025-05-22", "close": 2.97, "volume": 1214739.0}, {"date": "2025-05-23", "close": 2.95, "volume": 853918.0}, {"date": "2025-05-26", "close": 2.98, "volume": 928499.0}, {"date": "2025-05-27", "close": 2.93, "volume": 676650.0}, {"date": "2025-05-28", "close": 2.99, "volume": 2024681.0}, {"date": "2025-05-29", "close": 2.92, "volume": 1326662.0}, {"date": "2025-05-30", "close": 2.85, "volume": 2376875.0}, {"date": "2025-06-02", "close": 2.82, "volume": 933019.0}, {"date": "2025-06-03", "close": 2.79, "volume": 3417740.0}, {"date": "2025-06-04", "close": 2.78, "volume": 630614.0}, {"date": "2025-06-05", "close": 2.78, "volume": 423316.0}, {"date": "2025-06-06", "close": 2.77, "volume": 2811277.0}, {"date": "2025-06-10", "close": 2.78, "volume": 607446.0}, {"date": "2025-06-11", "close": 2.75, "volume": 840905.0}, {"date": "2025-06-12", "close": 2.82, "volume": 720385.0}, {"date": "2025-06-13", "close": 2.73, "volume": 774648.0}, {"date": "2025-06-16", "close": 2.75, "volume": 577986.0}, {"date": "2025-06-17", "close": 2.74, "volume": 455708.0}, {"date": "2025-06-18", "close": 2.73, "volume": 913300.0}, {"date": "2025-06-19", "close": 2.69, "volume": 581114.0}, {"date": "2025-06-20", "close": 2.62, "volume": 3412732.0}, {"date": "2025-06-23", "close": 2.63, "volume": 595336.0}, {"date": "2025-06-24", "close": 2.71, "volume": 571518.0}, {"date": "2025-06-25", "close": 2.73, "volume": 890610.0}, {"date": "2025-06-26", "close": 2.72, "volume": 810747.0}, {"date": "2025-06-27", "close": 2.8, "volume": 551440.0}, {"date": "2025-06-30", "close": 2.78, "volume": 596955.0}, {"date": "2025-07-01", "close": 2.81, "volume": 333030.0}, {"date": "2025-07-02", "close": 2.76, "volume": 739421.0}, {"date": "2025-07-03", "close": 2.81, "volume": 675539.0}, {"date": "2025-07-04", "close": 2.83, "volume": 477055.0}, {"date": "2025-07-07", "close": 2.74, "volume": 595527.0}, {"date": "2025-07-08", "close": 2.75, "volume": 459649.0}, {"date": "2025-07-09", "close": 2.77, "volume": 511910.0}, {"date": "2025-07-10", "close": 2.76, "volume": 285140.0}, {"date": "2025-07-11", "close": 2.76, "volume": 241048.0}, {"date": "2025-07-14", "close": 2.79, "volume": 313664.0}, {"date": "2025-07-15", "close": 2.81, "volume": 252980.0}, {"date": "2025-07-16", "close": 2.84, "volume": 261485.0}, {"date": "2025-07-17", "close": 2.84, "volume": 252540.0}, {"date": "2025-07-18", "close": 2.85, "volume": 658490.0}, {"date": "2025-07-21", "close": 2.81, "volume": 669369.0}, {"date": "2025-07-22", "close": 2.82, "volume": 665300.0}, {"date": "2025-07-23", "close": 2.82, "volume": 1365847.0}, {"date": "2025-07-24", "close": 2.87, "volume": 477428.0}, {"date": "2025-07-25", "close": 2.83, "volume": 550778.0}, {"date": "2025-07-28", "close": 2.83, "volume": 1570048.0}, {"date": "2025-07-29", "close": 2.82, "volume": 670719.0}, {"date": "2025-07-30", "close": 2.8, "volume": 461954.0}, {"date": "2025-07-31", "close": 2.76, "volume": 584437.0}, {"date": "2025-08-01", "close": 2.71, "volume": 407606.0}, {"date": "2025-08-04", "close": 2.72, "volume": 276619.0}, {"date": "2025-08-05", "close": 2.73, "volume": 562020.0}, {"date": "2025-08-06", "close": 2.8, "volume": 1310817.0}, {"date": "2025-08-07", "close": 2.83, "volume": 307510.0}, {"date": "2025-08-08", "close": 2.81, "volume": 144467.0}, {"date": "2025-08-11", "close": 2.82, "volume": 207303.0}, {"date": "2025-08-12", "close": 2.73, "volume": 2804422.0}, {"date": "2025-08-13", "close": 2.71, "volume": 2631731.0}, {"date": "2025-08-14", "close": 2.71, "volume": 314412.0}, {"date": "2025-08-15", "close": 2.7, "volume": 445630.0}, {"date": "2025-08-18", "close": 2.69, "volume": 531251.0}, {"date": "2025-08-19", "close": 2.75, "volume": 585112.0}, {"date": "2025-08-20", "close": 2.74, "volume": 843375.0}, {"date": "2025-08-21", "close": 2.52, "volume": 3147891.0}, {"date": "2025-08-22", "close": 2.51, "volume": 2403463.0}, {"date": "2025-08-25", "close": 2.5, "volume": 1244288.0}, {"date": "2025-08-26", "close": 2.67, "volume": 8092005.0}, {"date": "2025-08-27", "close": 2.71, "volume": 1954627.0}, {"date": "2025-08-28", "close": 2.8, "volume": 1322727.0}, {"date": "2025-08-29", "close": 2.85, "volume": 1474174.0}, {"date": "2025-09-01", "close": 2.71, "volume": 546957.0}, {"date": "2025-09-02", "close": 2.67, "volume": 293828.0}, {"date": "2025-09-03", "close": 2.61, "volume": 517066.0}, {"date": "2025-09-04", "close": 2.63, "volume": 800632.0}, {"date": "2025-09-05", "close": 2.6, "volume": 345815.0}, {"date": "2025-09-08", "close": 2.62, "volume": 352971.0}, {"date": "2025-09-09", "close": 2.54, "volume": 785096.0}, {"date": "2025-09-10", "close": 2.51, "volume": 406407.0}, {"date": "2025-09-11", "close": 2.49, "volume": 523465.0}, {"date": "2025-09-12", "close": 2.54, "volume": 801104.0}, {"date": "2025-09-15", "close": 2.55, "volume": 554063.0}, {"date": "2025-09-16", "close": 2.51, "volume": 359805.0}, {"date": "2025-09-17", "close": 2.5, "volume": 723043.0}, {"date": "2025-09-18", "close": 2.5, "volume": 225096.0}, {"date": "2025-09-19", "close": 2.59, "volume": 4986813.0}, {"date": "2025-09-22", "close": 2.52, "volume": 606166.0}, {"date": "2025-09-23", "close": 2.52, "volume": 856008.0}, {"date": "2025-09-24", "close": 2.5, "volume": 1072267.0}, {"date": "2025-09-25", "close": 2.51, "volume": 833996.0}, {"date": "2025-09-26", "close": 2.49, "volume": 567098.0}, {"date": "2025-09-29", "close": 2.44, "volume": 818266.0}, {"date": "2025-09-30", "close": 2.4, "volume": 1334287.0}, {"date": "2025-10-01", "close": 2.41, "volume": 874400.0}, {"date": "2025-10-02", "close": 2.48, "volume": 903512.0}, {"date": "2025-10-03", "close": 2.52, "volume": 439146.0}, {"date": "2025-10-06", "close": 2.5, "volume": 525566.0}, {"date": "2025-10-07", "close": 2.5, "volume": 1079636.0}, {"date": "2025-10-08", "close": 2.48, "volume": 700707.0}, {"date": "2025-10-09", "close": 2.47, "volume": 276978.0}, {"date": "2025-10-10", "close": 2.48, "volume": 377888.0}, {"date": "2025-10-13", "close": 2.47, "volume": 569353.0}, {"date": "2025-10-14", "close": 2.41, "volume": 1026192.0}, {"date": "2025-10-15", "close": 2.46, "volume": 2523550.0}, {"date": "2025-10-16", "close": 2.53, "volume": 494262.0}, {"date": "2025-10-17", "close": 2.51, "volume": 421766.0}, {"date": "2025-10-20", "close": 2.53, "volume": 438814.0}, {"date": "2025-10-21", "close": 2.56, "volume": 646093.0}, {"date": "2025-10-22", "close": 2.53, "volume": 822521.0}, {"date": "2025-10-23", "close": 2.75, "volume": 2205975.0}, {"date": "2025-10-24", "close": 2.74, "volume": 1063000.0}, {"date": "2025-10-27", "close": 2.71, "volume": 536041.0}, {"date": "2025-10-28", "close": 2.63, "volume": 889306.0}, {"date": "2025-10-29", "close": 2.63, "volume": 686106.0}, {"date": "2025-10-30", "close": 2.6, "volume": 1313565.0}, {"date": "2025-10-31", "close": 2.6, "volume": 1062179.0}, {"date": "2025-11-03", "close": 2.63, "volume": 381127.0}, {"date": "2025-11-04", "close": 2.68, "volume": 441890.0}, {"date": "2025-11-05", "close": 2.61, "volume": 341250.0}, {"date": "2025-11-06", "close": 2.61, "volume": 228493.0}, {"date": "2025-11-07", "close": 2.55, "volume": 736803.0}, {"date": "2025-11-10", "close": 2.61, "volume": 510193.0}, {"date": "2025-11-11", "close": 2.64, "volume": 352778.0}, {"date": "2025-11-12", "close": 2.7, "volume": 835305.0}, {"date": "2025-11-13", "close": 2.69, "volume": 752989.0}, {"date": "2025-11-14", "close": 2.7, "volume": 633589.0}, {"date": "2025-11-17", "close": 2.68, "volume": 1339002.0}, {"date": "2025-11-18", "close": 2.6, "volume": 525892.0}, {"date": "2025-11-19", "close": 2.65, "volume": 293881.0}, {"date": "2025-11-20", "close": 2.77, "volume": 883591.0}, {"date": "2025-11-21", "close": 2.71, "volume": 323667.0}, {"date": "2025-11-24", "close": 2.81, "volume": 1014953.0}, {"date": "2025-11-25", "close": 2.83, "volume": 572098.0}, {"date": "2025-11-26", "close": 2.9, "volume": 574577.0}, {"date": "2025-11-27", "close": 2.86, "volume": 500087.0}, {"date": "2025-11-28", "close": 2.92, "volume": 719774.0}, {"date": "2025-12-01", "close": 2.89, "volume": 842403.0}, {"date": "2025-12-02", "close": 2.85, "volume": 912109.0}, {"date": "2025-12-03", "close": 2.8, "volume": 771949.0}, {"date": "2025-12-04", "close": 2.79, "volume": 549132.0}, {"date": "2025-12-05", "close": 2.82, "volume": 408479.0}, {"date": "2025-12-08", "close": 2.85, "volume": 325966.0}, {"date": "2025-12-09", "close": 2.84, "volume": 944376.0}, {"date": "2025-12-10", "close": 2.79, "volume": 779754.0}, {"date": "2025-12-11", "close": 2.82, "volume": 324746.0}, {"date": "2025-12-12", "close": 2.82, "volume": 415957.0}, {"date": "2025-12-15", "close": 2.8, "volume": 521596.0}, {"date": "2025-12-16", "close": 2.78, "volume": 322010.0}, {"date": "2025-12-17", "close": 2.8, "volume": 919855.0}, {"date": "2025-12-18", "close": 2.81, "volume": 738996.0}, {"date": "2025-12-19", "close": 2.72, "volume": 946897.0}, {"date": "2025-12-22", "close": 2.65, "volume": 527122.0}, {"date": "2025-12-23", "close": 2.72, "volume": 322055.0}, {"date": "2025-12-24", "close": 2.69, "volume": 241703.0}, {"date": "2025-12-29", "close": 2.71, "volume": 324297.0}, {"date": "2025-12-30", "close": 2.73, "volume": 304525.0}, {"date": "2025-12-31", "close": 2.75, "volume": 234780.0}, {"date": "2026-01-02", "close": 2.73, "volume": 197441.0}, {"date": "2026-01-05", "close": 2.59, "volume": 1039336.0}, {"date": "2026-01-06", "close": 2.61, "volume": 421568.0}, {"date": "2026-01-07", "close": 2.63, "volume": 266456.0}, {"date": "2026-01-08", "close": 2.65, "volume": 404725.0}, {"date": "2026-01-09", "close": 2.71, "volume": 432579.0}, {"date": "2026-01-12", "close": 2.69, "volume": 353064.0}, {"date": "2026-01-13", "close": 2.65, "volume": 460890.0}, {"date": "2026-01-14", "close": 2.65, "volume": 192925.0}, {"date": "2026-01-15", "close": 2.67, "volume": 416803.0}, {"date": "2026-01-16", "close": 2.64, "volume": 191167.0}, {"date": "2026-01-19", "close": 2.54, "volume": 471627.0}, {"date": "2026-01-20", "close": 2.57, "volume": 241056.0}, {"date": "2026-01-21", "close": 2.6, "volume": 1289130.0}, {"date": "2026-01-22", "close": 2.67, "volume": 597517.0}, {"date": "2026-01-23", "close": 2.65, "volume": 257942.0}, {"date": "2026-01-27", "close": 2.71, "volume": 766030.0}, {"date": "2026-01-28", "close": 2.67, "volume": 762184.0}, {"date": "2026-01-29", "close": 2.69, "volume": 463328.0}, {"date": "2026-01-30", "close": 2.73, "volume": 1026126.0}, {"date": "2026-02-02", "close": 2.79, "volume": 837679.0}, {"date": "2026-02-03", "close": 2.78, "volume": 693435.0}, {"date": "2026-02-04", "close": 2.68, "volume": 804463.0}, {"date": "2026-02-05", "close": 2.73, "volume": 233990.0}, {"date": "2026-02-06", "close": 2.58, "volume": 1032670.0}, {"date": "2026-02-09", "close": 2.45, "volume": 2426988.0}, {"date": "2026-02-10", "close": 2.51, "volume": 690354.0}, {"date": "2026-02-11", "close": 2.51, "volume": 383075.0}, {"date": "2026-02-12", "close": 2.44, "volume": 701943.0}, {"date": "2026-02-13", "close": 2.42, "volume": 625611.0}, {"date": "2026-02-16", "close": 2.24, "volume": 2871615.0}, {"date": "2026-02-17", "close": 2.2, "volume": 1414227.0}, {"date": "2026-02-18", "close": 2.15, "volume": 1169079.0}, {"date": "2026-02-19", "close": 2.2, "volume": 1644248.0}, {"date": "2026-02-20", "close": 2.26, "volume": 1241490.0}, {"date": "2026-02-23", "close": 2.21, "volume": 1501815.0}, {"date": "2026-02-24", "close": 2.17, "volume": 634737.0}, {"date": "2026-02-25", "close": 2.19, "volume": 1018135.0}, {"date": "2026-02-26", "close": 2.21, "volume": 434656.0}, {"date": "2026-02-27", "close": 2.26, "volume": 425316.0}, {"date": "2026-03-02", "close": 2.23, "volume": 366483.0}, {"date": "2026-03-03", "close": 2.2, "volume": 824465.0}, {"date": "2026-03-04", "close": 2.14, "volume": 1825330.0}, {"date": "2026-03-05", "close": 2.22, "volume": 374468.0}, {"date": "2026-03-06", "close": 2.2, "volume": 432377.0}, {"date": "2026-03-09", "close": 2.19, "volume": 589647.0}, {"date": "2026-03-10", "close": 2.19, "volume": 374957.0}, {"date": "2026-03-11", "close": 2.16, "volume": 497652.0}, {"date": "2026-03-12", "close": 2.07, "volume": 490689.0}, {"date": "2026-03-13", "close": 2.05, "volume": 405727.0}, {"date": "2026-03-16", "close": 2.02, "volume": 529712.0}, {"date": "2026-03-17", "close": 2.02, "volume": 367319.0}, {"date": "2026-03-18", "close": 2.05, "volume": 585390.0}, {"date": "2026-03-19", "close": 2.01, "volume": 363814.0}, {"date": "2026-03-20", "close": 1.94, "volume": 4214539.0}, {"date": "2026-03-23", "close": 1.935, "volume": 488627.0}, {"date": "2026-03-24", "close": 1.955, "volume": 316343.0}, {"date": "2026-03-25", "close": 2.02, "volume": 380827.0}, {"date": "2026-03-26", "close": 2.06, "volume": 484266.0}, {"date": "2026-03-27", "close": 2.02, "volume": 339464.0}, {"date": "2026-03-30", "close": 2.02, "volume": 593149.0}, {"date": "2026-03-31", "close": 2.08, "volume": 1222587.0}, {"date": "2026-04-01", "close": 2.04, "volume": 881800.0}, {"date": "2026-04-02", "close": 2.03, "volume": 1994549.0}, {"date": "2026-04-07", "close": 2.05, "volume": 555022.0}, {"date": "2026-04-08", "close": 2.07, "volume": 510135.0}, {"date": "2026-04-09", "close": 2.06, "volume": 1021647.0}, {"date": "2026-04-10", "close": 2.07, "volume": 322420.0}, {"date": "2026-04-13", "close": 2.02, "volume": 1444955.0}, {"date": "2026-04-14", "close": 2.01, "volume": 524705.0}, {"date": "2026-04-15", "close": 2.02, "volume": 343360.0}, {"date": "2026-04-16", "close": 2.08, "volume": 1643982.0}, {"date": "2026-04-17", "close": 2.09, "volume": 773308.0}, {"date": "2026-04-20", "close": 2.09, "volume": 592074.0}, {"date": "2026-04-21", "close": 2.07, "volume": 514139.0}, {"date": "2026-04-22", "close": 2.02, "volume": 216702.0}, {"date": "2026-04-23", "close": 1.96, "volume": 1145660.0}, {"date": "2026-04-24", "close": 1.945, "volume": 473988.0}, {"date": "2026-04-27", "close": 1.94, "volume": 477812.0}, {"date": "2026-04-28", "close": 1.93, "volume": 960706.0}, {"date": "2026-04-29", "close": 1.91, "volume": 792037.0}, {"date": "2026-04-30", "close": 1.89, "volume": 1056622.0}, {"date": "2026-05-01", "close": 1.92, "volume": 969066.0}, {"date": "2026-05-04", "close": 1.92, "volume": 632076.0}, {"date": "2026-05-05", "close": 1.885, "volume": 422380.0}, {"date": "2026-05-06", "close": 1.91, "volume": 742204.0}, {"date": "2026-05-07", "close": 1.91, "volume": 828315.0}, {"date": "2026-05-08", "close": 1.92, "volume": 201262.0}, {"date": "2026-05-11", "close": 1.93, "volume": 379939.0}, {"date": "2026-05-12", "close": 1.91, "volume": 625647.0}, {"date": "2026-05-13", "close": 1.865, "volume": 1189517.0}, {"date": "2026-05-14", "close": 1.835, "volume": 829627.0}, {"date": "2026-05-15", "close": 1.895, "volume": 760773.0}, {"date": "2026-05-18", "close": 1.835, "volume": 524145.0}, {"date": "2026-05-19", "close": 1.91, "volume": 731469.0}, {"date": "2026-05-20", "close": 1.925, "volume": 691033.0}, {"date": "2026-05-21", "close": 1.93, "volume": 302858.0}, {"date": "2026-05-22", "close": 1.97, "volume": 781530.0}, {"date": "2026-05-25", "close": 1.985, "volume": 252257.0}, {"date": "2026-05-26", "close": 2.02, "volume": 1064669.0}, {"date": "2026-05-27", "close": 2.01, "volume": 682977.0}, {"date": "2026-05-28", "close": 1.985, "volume": 1170864.0}, {"date": "2026-05-29", "close": 2.03, "volume": 535367.0}, {"date": "2026-06-01", "close": 2.07, "volume": 436673.0}, {"date": "2026-06-02", "close": 2.0, "volume": 624270.0}, {"date": "2026-06-03", "close": 2.03, "volume": 570354.0}, {"date": "2026-06-04", "close": 2.04, "volume": 451007.0}, {"date": "2026-06-05", "close": 2.06, "volume": 287430.0}, {"date": "2026-06-09", "close": 2.06, "volume": 382022.0}, {"date": "2026-06-10", "close": 2.11, "volume": 507585.0}, {"date": "2026-06-11", "close": 2.16, "volume": 384526.0}, {"date": "2026-06-12", "close": 2.16, "volume": 271682.0}, {"date": "2026-06-15", "close": 2.21, "volume": 367660.0}, {"date": "2026-06-16", "close": 2.23, "volume": 563920.0}, {"date": "2026-06-17", "close": 2.26, "volume": 386306.0}, {"date": "2026-06-18", "close": 2.19, "volume": 367284.0}, {"date": "2026-06-19", "close": 2.19, "volume": 661117.0}, {"date": "2026-06-22", "close": 2.21, "volume": 329914.0}, {"date": "2026-06-23", "close": 2.15, "volume": 528774.0}, {"date": "2026-06-24", "close": 2.15, "volume": 440947.0}, {"date": "2026-06-25", "close": 2.22, "volume": 434906.0}, {"date": "2026-06-26", "close": 2.22, "volume": 605329.0}, {"date": "2026-06-29", "close": 2.25, "volume": 183187.0}, {"date": "2026-06-30", "close": 2.24, "volume": 747849.0}, {"date": "2026-07-01", "close": 2.24, "volume": 549233.0}, {"date": "2026-07-02", "close": 2.23, "volume": 357640.0}, {"date": "2026-07-03", "close": 2.24, "volume": 295951.0}, {"date": "2026-07-06", "close": 2.29, "volume": 425558.0}, {"date": "2026-07-07", "close": 2.28, "volume": 421944.0}, {"date": "2026-07-08", "close": 2.23, "volume": 1003036.0}, {"date": "2026-07-09", "close": 2.22, "volume": 669191.0}, {"date": "2026-07-10", "close": 2.22, "volume": 994808.0}, {"date": "2026-07-13", "close": 2.23, "volume": 694100.0}, {"date": "2026-07-14", "close": 2.29, "volume": 565466.0}, {"date": "2026-07-15", "close": 2.27, "volume": 657408.0}, {"date": "2026-07-16", "close": 2.41, "volume": 1116486.0}, {"date": "2026-07-17", "close": 2.36, "volume": 645263.0}, {"date": "2026-07-20", "close": 2.33, "volume": 255092.0}, {"date": "2026-07-21", "close": 2.33, "volume": 490155.0}, {"date": "2026-07-22", "close": 2.33, "volume": 391635.0}, {"date": "2026-07-23", "close": 2.23, "volume": 591588.0}, {"date": "2026-07-24", "close": 2.31, "volume": 683825.0}, {"date": "2026-07-27", "close": 2.35, "volume": 426921.0}, {"date": "2026-07-28", "close": 2.4, "volume": 691440.0}, {"date": "2026-07-29", "close": 2.43, "volume": 471218.0}, {"date": "2026-07-30", "close": 2.4, "volume": 378703.0}, {"date": "2026-07-31", "close": 2.38, "volume": 440897.0}, {"date": "2026-08-03", "close": 2.35, "volume": 184014.0}, {"date": "2026-08-04", "close": 2.42, "volume": 589040.0}, {"date": "2026-08-05", "close": 2.38, "volume": 164684.0}, {"date": "2026-08-06", "close": 2.41, "volume": 298022.0}, {"date": "2026-08-07", "close": 2.38, "volume": 470832.0}], "refreshing": true}