{"ticker": "AUNA", "overview": {"cik": "1799207", "ticker": "AUNA", "name": "AUNA S.A.", "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "sic": "8011", "announcements": [{"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010680", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-011990", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0000950103-26-010365", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008238", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008237", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-01", "title": "FORM 3/A", "accession": "0000950103-26-008196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-29", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-008003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000328", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0000950103-26-007792", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0000950103-26-007438", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0000950103-26-006038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006852", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0001193125-26-168210", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005856", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "FORM 3", "accession": "0000950103-26-004661", "price_sensitive": false}, {"form": "3/A", "date": "2026-03-25", "title": "FORM 3/A", "accession": "0000950103-26-004652", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0000950103-26-004492", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004440", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004439", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004438", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004437", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004359", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004358", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004357", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 357009.1216000001, "sell_n": 1, "sell_sum": 73302.9114, "net": 283706.2102000001, "insiders": 2, "first_date": "2026-05-27", "last_date": "2026-05-29"}, "metrics": {"ticker": "AUNA", "has_prices": true, "as_of": "2026-08-07", "last": 5.32, "prev_close": 5.2, "change": 0.1200000000000001, "change_pct": 0.023076923076923096, "session_volume": 282504.0, "vwap_5": 5.2366603426796745, "vwap_20": 5.151367262176246, "vwap_60": 4.7739419790658335, "vwap_250": 5.1175482201167455, "high_52w": 5.98, "low_52w": 4.15, "avg_volume_20": 144268.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000796848-26-000009", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. moves to a 4.9% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0000796848-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001398344-26-011990", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. moves to a 5.05% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001398344-26-011990-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000950103-26-008238", "src": "INSIDERS", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "Leon Jesus Zamora", "who_key": "Zamora Leon Jesus", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 222313.86000000002, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "President buys $222K of AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008238/0000950103-26-008238-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "0000950103-26-008237", "src": "INSIDERS", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "John Wilton", "who_key": "Wilton John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73302.9114, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "Director sells $73K of AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008237/0000950103-26-008237-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0000950103-26-008003", "src": "INSIDERS", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "Leon Jesus Zamora", "who_key": "Zamora Leon Jesus", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 134695.26160000003, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "President buys $135K of AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008003/0000950103-26-008003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "13DG-0001099910-26-000195", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. takes a 6.1% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001099910-26-000195-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237049}, {"id": "13DG-0001398344-26-006852", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. adjusts its stake in AUNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001398344-26-006852-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}], "recent_buys": [{"id": "0000950103-26-008238", "src": "INSIDERS", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "Leon Jesus Zamora", "who_key": "Zamora Leon Jesus", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 222313.86000000002, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "President buys $222K of AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008238/0000950103-26-008238-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "0000950103-26-008003", "src": "INSIDERS", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "Leon Jesus Zamora", "who_key": "Zamora Leon Jesus", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 134695.26160000003, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "President buys $135K of AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008003/0000950103-26-008003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}], "institutional": [{"id": "13DG-0000796848-26-000009", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. moves to a 4.9% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0000796848-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001398344-26-011990", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. moves to a 5.05% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001398344-26-011990-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001099910-26-000195", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. takes a 6.1% passive stake in AUNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001099910-26-000195-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237049}, {"id": "13DG-0001398344-26-006852", "src": "13DG", "ticker": "AUNA", "cik": "1799207", "company": "AUNA S.A.", "company_raw": "AUNA S.A.", "who": "AUNA S.A.", "who_key": "AUNA S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "", "headline": "AUNA S.A. adjusts its stake in AUNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/0001398344-26-006852-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "AUNA (AUNA S.A.)", "new_value": "Auna SA Class A Ordinary Shares", "effective": "", "evidence": "we hold AUNA as AUNA S.A.; the NYSE universe lists that code as Auna SA Class A Ordinary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.176814"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Auna SA Class A Ordinary Shares", "new_value": "AUNA S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799207", "applied": 1, "detected_at": "2026-09-10T10:06:08.458842"}]}, "key_people": [{"who": "Leon Jesus Zamora", "who_key": "Zamora Leon Jesus", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 357009.1216000001, "sold": 0, "net": 357009.1216000001, "trades": 2, "top_score": 63.2, "lean": "buying", "history": [{"action": "BUY", "amount": 222313.86000000002, "date": "2026-05-29", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008238/0000950103-26-008238-index.htm"}, {"action": "BUY", "amount": 134695.26160000003, "date": "2026-05-27", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008003/0000950103-26-008003-index.htm"}], "latest": {"action": "BUY", "amount": 222313.86000000002, "date": "2026-05-29", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008238/0000950103-26-008238-index.htm"}}, {"who": "John Wilton", "who_key": "Wilton John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 73302.9114, "net": -73302.9114, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73302.9114, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008237/0000950103-26-008237-index.htm"}], "latest": {"action": "SELL", "amount": 73302.9114, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799207/000095010326008237/0000950103-26-008237-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0000950103-26-010680", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-011990", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0000950103-26-010365", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008238", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008237", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-01", "title": "FORM 3/A", "accession": "0000950103-26-008196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-29", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-008003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000328", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0000950103-26-007792", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0000950103-26-007438", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "FORM 6-K", "accession": "0000950103-26-006038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006852", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0001193125-26-168210", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005856", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "FORM 3", "accession": "0000950103-26-004661", "price_sensitive": false}, {"form": "3/A", "date": "2026-03-25", "title": "FORM 3/A", "accession": "0000950103-26-004652", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "FORM 3", "accession": "0000950103-26-004492", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004440", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004439", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004438", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "FORM 3", "accession": "0000950103-26-004437", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004359", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004358", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004357", "price_sensitive": false}], "performance": {"ticker": "AUNA", "has_prices": true, "summary": {"n": 2, "avg": 0.28038693234476364, "win_rate": 1.0, "best": 0.2819277108433735, "worst": 0.27884615384615385, "as_of": "2026-08-07"}, "buys": [{"who": "Zamora Leon Jesus", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 222313.86000000002, "date": "2026-05-29", "score": 63.2, "ref_price": 4.15, "return": 0.2819277108433735}, {"who": "Zamora Leon Jesus", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 134695.26160000003, "date": "2026-05-27", "score": 54.4, "ref_price": 4.16, "return": 0.27884615384615385}]}, "price_series": [{"date": "2024-03-22", "close": 9.6, "volume": 9047192.0}, {"date": "2024-03-25", "close": 10.0, "volume": 2198654.0}, {"date": "2024-03-26", "close": 10.54, "volume": 1064603.0}, {"date": "2024-03-27", "close": 10.66, "volume": 884852.0}, {"date": "2024-03-28", "close": 10.65, "volume": 569798.0}, {"date": "2024-04-01", "close": 10.5, "volume": 651990.0}, {"date": "2024-04-02", "close": 9.88, "volume": 633464.0}, {"date": "2024-04-03", "close": 9.24, "volume": 1142103.0}, {"date": "2024-04-04", "close": 9.4, "volume": 1026523.0}, {"date": "2024-04-05", "close": 9.1, "volume": 704644.0}, {"date": "2024-04-08", "close": 8.0, "volume": 1162981.0}, {"date": "2024-04-09", "close": 7.25, "volume": 1018456.0}, {"date": "2024-04-10", "close": 7.75, "volume": 488211.0}, {"date": "2024-04-11", "close": 7.8, "volume": 566909.0}, {"date": "2024-04-12", "close": 7.7, "volume": 737223.0}, {"date": "2024-04-15", "close": 7.51, "volume": 653239.0}, {"date": "2024-04-16", "close": 7.6, "volume": 639547.0}, {"date": "2024-04-17", "close": 7.5, "volume": 321607.0}, {"date": "2024-04-18", "close": 7.43, "volume": 343409.0}, {"date": "2024-04-19", "close": 6.8, "volume": 967308.0}, {"date": "2024-04-22", "close": 6.3, "volume": 514866.0}, {"date": "2024-04-23", "close": 6.85, "volume": 387823.0}, {"date": "2024-04-24", "close": 7.55, "volume": 407323.0}, {"date": "2024-04-25", "close": 7.19, "volume": 225964.0}, {"date": "2024-04-26", "close": 7.06, "volume": 234397.0}, {"date": "2024-04-29", "close": 6.93, "volume": 122998.0}, {"date": "2024-04-30", "close": 6.8, "volume": 70352.0}, {"date": "2024-05-01", "close": 7.0, "volume": 106359.0}, {"date": "2024-05-02", "close": 6.76, "volume": 23039.0}, {"date": "2024-05-03", "close": 6.49, "volume": 90455.0}, {"date": "2024-05-06", "close": 6.72, "volume": 162810.0}, {"date": "2024-05-07", "close": 6.67, "volume": 69504.0}, {"date": "2024-05-08", "close": 7.41, "volume": 630867.0}, {"date": "2024-05-09", "close": 8.5, "volume": 946435.0}, {"date": "2024-05-10", "close": 9.48, "volume": 945501.0}, {"date": "2024-05-13", "close": 8.86, "volume": 490924.0}, {"date": "2024-05-14", "close": 8.64, "volume": 197814.0}, {"date": "2024-05-15", "close": 8.77, "volume": 141883.0}, {"date": "2024-05-16", "close": 8.55, "volume": 256217.0}, {"date": "2024-05-17", "close": 8.72, "volume": 253795.0}, {"date": "2024-05-20", "close": 8.43, "volume": 193863.0}, {"date": "2024-05-21", "close": 8.81, "volume": 344311.0}, {"date": "2024-05-22", "close": 8.87, "volume": 191793.0}, {"date": "2024-05-23", "close": 8.21, "volume": 610667.0}, {"date": "2024-05-24", "close": 8.21, "volume": 310137.0}, {"date": "2024-05-28", "close": 8.31, "volume": 244367.0}, {"date": "2024-05-29", "close": 8.32, "volume": 60380.0}, {"date": "2024-05-30", "close": 8.73, "volume": 149369.0}, {"date": "2024-05-31", "close": 8.8, "volume": 65317.0}, {"date": "2024-06-03", "close": 8.67, "volume": 88079.0}, {"date": "2024-06-04", "close": 8.37, "volume": 151592.0}, {"date": "2024-06-05", "close": 8.2, "volume": 163810.0}, {"date": "2024-06-06", "close": 8.05, "volume": 169450.0}, {"date": "2024-06-07", "close": 8.03, "volume": 105134.0}, {"date": "2024-06-10", "close": 7.83, "volume": 241752.0}, {"date": "2024-06-11", "close": 7.73, "volume": 158940.0}, {"date": "2024-06-12", "close": 7.73, "volume": 187596.0}, {"date": "2024-06-13", "close": 7.73, "volume": 223909.0}, {"date": "2024-06-14", "close": 8.12, "volume": 102267.0}, {"date": "2024-06-17", "close": 8.11, "volume": 113826.0}, {"date": "2024-06-18", "close": 8.01, "volume": 91357.0}, {"date": "2024-06-20", "close": 8.04, "volume": 99174.0}, {"date": "2024-06-21", "close": 8.1, "volume": 95237.0}, {"date": "2024-06-24", "close": 7.69, "volume": 139888.0}, {"date": "2024-06-25", "close": 8.1, "volume": 375382.0}, {"date": "2024-06-26", "close": 8.03, "volume": 184369.0}, {"date": "2024-06-27", "close": 8.03, "volume": 131768.0}, {"date": "2024-06-28", "close": 8.0, "volume": 158568.0}, {"date": "2024-07-01", "close": 7.92, "volume": 49652.0}, {"date": "2024-07-02", "close": 8.04, "volume": 115643.0}, {"date": "2024-07-03", "close": 8.0, "volume": 56319.0}, {"date": "2024-07-05", "close": 8.0, "volume": 268221.0}, {"date": "2024-07-08", "close": 7.95, "volume": 105602.0}, {"date": "2024-07-09", "close": 7.89, "volume": 227534.0}, {"date": "2024-07-10", "close": 7.8, "volume": 198544.0}, {"date": "2024-07-11", "close": 7.93, "volume": 107979.0}, {"date": "2024-07-12", "close": 7.81, "volume": 60555.0}, {"date": "2024-07-15", "close": 8.19, "volume": 162682.0}, {"date": "2024-07-16", "close": 8.49, "volume": 159479.0}, {"date": "2024-07-17", "close": 8.93, "volume": 160728.0}, {"date": "2024-07-18", "close": 9.09, "volume": 118729.0}, {"date": "2024-07-19", "close": 8.89, "volume": 43381.0}, {"date": "2024-07-22", "close": 8.67, "volume": 70978.0}, {"date": "2024-07-23", "close": 8.63, "volume": 25451.0}, {"date": "2024-07-24", "close": 8.83, "volume": 54617.0}, {"date": "2024-07-25", "close": 9.0, "volume": 110271.0}, {"date": "2024-07-26", "close": 8.99, "volume": 130920.0}, {"date": "2024-07-29", "close": 8.99, "volume": 77640.0}, {"date": "2024-07-30", "close": 8.99, "volume": 90593.0}, {"date": "2024-07-31", "close": 8.8, "volume": 138940.0}, {"date": "2024-08-01", "close": 8.7, "volume": 65737.0}, {"date": "2024-08-02", "close": 8.09, "volume": 94460.0}, {"date": "2024-08-05", "close": 7.71, "volume": 134634.0}, {"date": "2024-08-06", "close": 7.57, "volume": 91069.0}, {"date": "2024-08-07", "close": 7.58, "volume": 252739.0}, {"date": "2024-08-08", "close": 7.52, "volume": 160436.0}, {"date": "2024-08-09", "close": 7.45, "volume": 94495.0}, {"date": "2024-08-12", "close": 7.43, "volume": 104170.0}, {"date": "2024-08-13", "close": 7.48, "volume": 14089.0}, {"date": "2024-08-14", "close": 7.52, "volume": 24441.0}, {"date": "2024-08-15", "close": 7.83, "volume": 40351.0}, {"date": "2024-08-16", "close": 7.8, "volume": 75359.0}, {"date": "2024-08-19", "close": 7.59, "volume": 76612.0}, {"date": "2024-08-20", "close": 7.57, "volume": 164472.0}, {"date": "2024-08-21", "close": 7.55, "volume": 104218.0}, {"date": "2024-08-22", "close": 7.51, "volume": 374770.0}, {"date": "2024-08-23", "close": 7.75, "volume": 50960.0}, {"date": "2024-08-26", "close": 7.45, "volume": 31967.0}, {"date": "2024-08-27", "close": 7.37, "volume": 25914.0}, {"date": "2024-08-28", "close": 6.8, "volume": 128301.0}, {"date": "2024-08-29", "close": 6.76, "volume": 192906.0}, {"date": "2024-08-30", "close": 6.58, "volume": 36502.0}, {"date": "2024-09-03", "close": 6.84, "volume": 218589.0}, {"date": "2024-09-04", "close": 6.91, "volume": 144798.0}, {"date": "2024-09-05", "close": 6.8, "volume": 61917.0}, {"date": "2024-09-06", "close": 6.78, "volume": 106816.0}, {"date": "2024-09-09", "close": 6.69, "volume": 82610.0}, {"date": "2024-09-10", "close": 6.78, "volume": 156515.0}, {"date": "2024-09-11", "close": 7.02, "volume": 274415.0}, {"date": "2024-09-12", "close": 7.7, "volume": 57577.0}, {"date": "2024-09-13", "close": 7.3, "volume": 51430.0}, {"date": "2024-09-16", "close": 7.27, "volume": 28158.0}, {"date": "2024-09-17", "close": 7.2, "volume": 31002.0}, {"date": "2024-09-18", "close": 7.45, "volume": 30500.0}, {"date": "2024-09-19", "close": 7.46, "volume": 25748.0}, {"date": "2024-09-20", "close": 7.44, "volume": 24434.0}, {"date": "2024-09-23", "close": 7.37, "volume": 47348.0}, {"date": "2024-09-24", "close": 7.55, "volume": 40032.0}, {"date": "2024-09-25", "close": 7.47, "volume": 6514.0}, {"date": "2024-09-26", "close": 7.35, "volume": 14694.0}, {"date": "2024-09-27", "close": 7.18, "volume": 28879.0}, {"date": "2024-09-30", "close": 6.91, "volume": 43270.0}, {"date": "2024-10-01", "close": 7.06, "volume": 20748.0}, {"date": "2024-10-02", "close": 7.03, "volume": 18630.0}, {"date": "2024-10-03", "close": 7.05, "volume": 23714.0}, {"date": "2024-10-04", "close": 7.15, "volume": 52696.0}, {"date": "2024-10-07", "close": 6.92, "volume": 11551.0}, {"date": "2024-10-08", "close": 6.63, "volume": 27772.0}, {"date": "2024-10-09", "close": 7.05, "volume": 24056.0}, {"date": "2024-10-10", "close": 6.93, "volume": 23518.0}, {"date": "2024-10-11", "close": 6.92, "volume": 8013.0}, {"date": "2024-10-14", "close": 6.94, "volume": 32161.0}, {"date": "2024-10-15", "close": 7.09, "volume": 15128.0}, {"date": "2024-10-16", "close": 6.87, "volume": 25748.0}, {"date": "2024-10-17", "close": 7.09, "volume": 24381.0}, {"date": "2024-10-18", "close": 7.22, "volume": 5951.0}, {"date": "2024-10-21", "close": 7.05, "volume": 13378.0}, {"date": "2024-10-22", "close": 6.95, "volume": 8180.0}, {"date": "2024-10-23", "close": 7.03, "volume": 8465.0}, {"date": "2024-10-24", "close": 7.03, "volume": 6184.0}, {"date": "2024-10-25", "close": 6.95, "volume": 9808.0}, {"date": "2024-10-28", "close": 6.96, "volume": 15613.0}, {"date": "2024-10-29", "close": 7.06, "volume": 16881.0}, {"date": "2024-10-30", "close": 7.08, "volume": 9865.0}, {"date": "2024-10-31", "close": 6.76, "volume": 84211.0}, {"date": "2024-11-01", "close": 6.83, "volume": 32614.0}, {"date": "2024-11-04", "close": 6.6, "volume": 32135.0}, {"date": "2024-11-05", "close": 6.6, "volume": 33455.0}, {"date": "2024-11-06", "close": 6.68, "volume": 18346.0}, {"date": "2024-11-07", "close": 6.84, "volume": 17532.0}, {"date": "2024-11-08", "close": 6.96, "volume": 12016.0}, {"date": "2024-11-11", "close": 6.975, "volume": 9114.0}, {"date": "2024-11-12", "close": 6.9, "volume": 117716.0}, {"date": "2024-11-13", "close": 6.98, "volume": 25414.0}, {"date": "2024-11-14", "close": 7.17, "volume": 15272.0}, {"date": "2024-11-15", "close": 7.01, "volume": 22680.0}, {"date": "2024-11-18", "close": 7.06, "volume": 45812.0}, {"date": "2024-11-19", "close": 7.25, "volume": 48514.0}, {"date": "2024-11-20", "close": 7.04, "volume": 69905.0}, {"date": "2024-11-21", "close": 7.12, "volume": 44010.0}, {"date": "2024-11-22", "close": 7.06, "volume": 19285.0}, {"date": "2024-11-25", "close": 7.08, "volume": 163988.0}, {"date": "2024-11-26", "close": 7.51, "volume": 46088.0}, {"date": "2024-11-27", "close": 7.21, "volume": 43691.0}, {"date": "2024-11-29", "close": 7.19, "volume": 9140.0}, {"date": "2024-12-02", "close": 7.01, "volume": 21953.0}, {"date": "2024-12-03", "close": 6.98, "volume": 23107.0}, {"date": "2024-12-04", "close": 7.02, "volume": 43464.0}, {"date": "2024-12-05", "close": 7.0, "volume": 10994.0}, {"date": "2024-12-06", "close": 7.02, "volume": 19556.0}, {"date": "2024-12-09", "close": 6.97, "volume": 23528.0}, {"date": "2024-12-10", "close": 6.92, "volume": 4455.0}, {"date": "2024-12-11", "close": 6.93, "volume": 34976.0}, {"date": "2024-12-12", "close": 6.95, "volume": 24227.0}, {"date": "2024-12-13", "close": 6.51, "volume": 49222.0}, {"date": "2024-12-16", "close": 6.72, "volume": 23187.0}, {"date": "2024-12-17", "close": 6.6, "volume": 41615.0}, {"date": "2024-12-18", "close": 6.69, "volume": 31498.0}, {"date": "2024-12-19", "close": 6.66, "volume": 29920.0}, {"date": "2024-12-20", "close": 6.78, "volume": 10665.0}, {"date": "2024-12-23", "close": 6.63, "volume": 45304.0}, {"date": "2024-12-24", "close": 6.88, "volume": 7356.0}, {"date": "2024-12-26", "close": 6.71, "volume": 90443.0}, {"date": "2024-12-27", "close": 6.85, "volume": 29075.0}, {"date": "2024-12-30", "close": 6.73, "volume": 99921.0}, {"date": "2024-12-31", "close": 6.86, "volume": 43222.0}, {"date": "2025-01-02", "close": 6.98, "volume": 19257.0}, {"date": "2025-01-03", "close": 7.01, "volume": 7234.0}, {"date": "2025-01-06", "close": 6.85, "volume": 6971.0}, {"date": "2025-01-07", "close": 6.9, "volume": 16157.0}, {"date": "2025-01-08", "close": 7.05, "volume": 77303.0}, {"date": "2025-01-10", "close": 7.11, "volume": 101496.0}, {"date": "2025-01-13", "close": 7.28, "volume": 108490.0}, {"date": "2025-01-14", "close": 7.7, "volume": 239667.0}, {"date": "2025-01-15", "close": 7.44, "volume": 18193.0}, {"date": "2025-01-16", "close": 7.36, "volume": 76704.0}, {"date": "2025-01-17", "close": 8.44, "volume": 233160.0}, {"date": "2025-01-21", "close": 8.19, "volume": 97878.0}, {"date": "2025-01-22", "close": 8.24, "volume": 59745.0}, {"date": "2025-01-23", "close": 8.18, "volume": 55712.0}, {"date": "2025-01-24", "close": 8.23, "volume": 42841.0}, {"date": "2025-01-27", "close": 8.49, "volume": 98912.0}, {"date": "2025-01-28", "close": 8.6, "volume": 116406.0}, {"date": "2025-01-29", "close": 8.62, "volume": 38671.0}, {"date": "2025-01-30", "close": 8.58, "volume": 63599.0}, {"date": "2025-01-31", "close": 8.65, "volume": 32470.0}, {"date": "2025-02-03", "close": 8.13, "volume": 50954.0}, {"date": "2025-02-04", "close": 8.11, "volume": 25638.0}, {"date": "2025-02-05", "close": 8.14, "volume": 18937.0}, {"date": "2025-02-06", "close": 8.14, "volume": 6356.0}, {"date": "2025-02-07", "close": 8.11, "volume": 14388.0}, {"date": "2025-02-10", "close": 8.14, "volume": 6689.0}, {"date": "2025-02-11", "close": 8.18, "volume": 39556.0}, {"date": "2025-02-12", "close": 8.52, "volume": 70297.0}, {"date": "2025-02-13", "close": 8.72, "volume": 66090.0}, {"date": "2025-02-14", "close": 8.64, "volume": 81603.0}, {"date": "2025-02-18", "close": 8.68, "volume": 48565.0}, {"date": "2025-02-19", "close": 8.56, "volume": 24788.0}, {"date": "2025-02-20", "close": 8.27, "volume": 15637.0}, {"date": "2025-02-21", "close": 8.11, "volume": 30224.0}, {"date": "2025-02-24", "close": 8.09, "volume": 10143.0}, {"date": "2025-02-25", "close": 8.16, "volume": 14097.0}, {"date": "2025-02-26", "close": 8.11, "volume": 10241.0}, {"date": "2025-02-27", "close": 8.0, "volume": 25486.0}, {"date": "2025-02-28", "close": 8.63, "volume": 43889.0}, {"date": "2025-03-03", "close": 7.69, "volume": 66086.0}, {"date": "2025-03-04", "close": 7.8, "volume": 22560.0}, {"date": "2025-03-05", "close": 7.94, "volume": 13881.0}, {"date": "2025-03-06", "close": 7.94, "volume": 15124.0}, {"date": "2025-03-07", "close": 8.2, "volume": 15450.0}, {"date": "2025-03-10", "close": 8.0, "volume": 36558.0}, {"date": "2025-03-11", "close": 7.39, "volume": 71682.0}, {"date": "2025-03-12", "close": 7.09, "volume": 33469.0}, {"date": "2025-03-13", "close": 6.82, "volume": 29157.0}, {"date": "2025-03-14", "close": 6.89, "volume": 47303.0}, {"date": "2025-03-17", "close": 7.14, "volume": 29514.0}, {"date": "2025-03-18", "close": 7.14, "volume": 21106.0}, {"date": "2025-03-19", "close": 7.0, "volume": 7572.0}, {"date": "2025-03-20", "close": 7.08, "volume": 10322.0}, {"date": "2025-03-21", "close": 7.03, "volume": 33006.0}, {"date": "2025-03-24", "close": 7.01, "volume": 14845.0}, {"date": "2025-03-25", "close": 7.28, "volume": 148370.0}, {"date": "2025-03-26", "close": 7.22, "volume": 5868.0}, {"date": "2025-03-27", "close": 7.31, "volume": 2223.0}, {"date": "2025-03-28", "close": 7.32, "volume": 16640.0}, {"date": "2025-03-31", "close": 7.11, "volume": 3785.0}, {"date": "2025-04-01", "close": 7.17, "volume": 2788.0}, {"date": "2025-04-02", "close": 7.09, "volume": 7432.0}, {"date": "2025-04-03", "close": 6.97, "volume": 14356.0}, {"date": "2025-04-04", "close": 6.75, "volume": 17538.0}, {"date": "2025-04-07", "close": 6.77, "volume": 5650.0}, {"date": "2025-04-08", "close": 6.83, "volume": 10017.0}, {"date": "2025-04-09", "close": 6.82, "volume": 69067.0}, {"date": "2025-04-10", "close": 6.55, "volume": 31705.0}, {"date": "2025-04-11", "close": 6.75, "volume": 16105.0}, {"date": "2025-04-14", "close": 7.21, "volume": 27684.0}, {"date": "2025-04-15", "close": 6.91, "volume": 11970.0}, {"date": "2025-04-16", "close": 6.92, "volume": 3935.0}, {"date": "2025-04-17", "close": 6.96, "volume": 4053.0}, {"date": "2025-04-21", "close": 6.69, "volume": 17509.0}, {"date": "2025-04-22", "close": 6.97, "volume": 8502.0}, {"date": "2025-04-23", "close": 6.91, "volume": 12329.0}, {"date": "2025-04-24", "close": 6.97, "volume": 4558.0}, {"date": "2025-04-25", "close": 6.98, "volume": 35339.0}, {"date": "2025-04-28", "close": 7.13, "volume": 13238.0}, {"date": "2025-04-29", "close": 7.16, "volume": 35044.0}, {"date": "2025-04-30", "close": 6.91, "volume": 66076.0}, {"date": "2025-05-01", "close": 7.1, "volume": 27397.0}, {"date": "2025-05-02", "close": 6.92, "volume": 36602.0}, {"date": "2025-05-05", "close": 6.97, "volume": 12106.0}, {"date": "2025-05-06", "close": 7.0, "volume": 13101.0}, {"date": "2025-05-07", "close": 7.0, "volume": 5067.0}, {"date": "2025-05-08", "close": 6.94, "volume": 44390.0}, {"date": "2025-05-09", "close": 6.858, "volume": 7471.0}, {"date": "2025-05-12", "close": 6.93, "volume": 33456.0}, {"date": "2025-05-13", "close": 6.89, "volume": 7866.0}, {"date": "2025-05-14", "close": 6.94, "volume": 11022.0}, {"date": "2025-05-15", "close": 6.95, "volume": 20750.0}, {"date": "2025-05-16", "close": 6.95, "volume": 6872.0}, {"date": "2025-05-19", "close": 7.08, "volume": 43681.0}, {"date": "2025-05-20", "close": 7.0, "volume": 26225.0}, {"date": "2025-05-21", "close": 6.84, "volume": 57990.0}, {"date": "2025-05-22", "close": 6.82, "volume": 20305.0}, {"date": "2025-05-23", "close": 6.65, "volume": 18603.0}, {"date": "2025-05-27", "close": 6.54, "volume": 20356.0}, {"date": "2025-05-28", "close": 6.47, "volume": 30799.0}, {"date": "2025-05-29", "close": 6.51, "volume": 30704.0}, {"date": "2025-05-30", "close": 6.4, "volume": 26251.0}, {"date": "2025-06-02", "close": 6.51, "volume": 39039.0}, {"date": "2025-06-03", "close": 6.64, "volume": 31340.0}, {"date": "2025-06-04", "close": 6.57, "volume": 62491.0}, {"date": "2025-06-05", "close": 6.56, "volume": 7020.0}, {"date": "2025-06-06", "close": 6.51, "volume": 11595.0}, {"date": "2025-06-09", "close": 6.36, "volume": 64546.0}, {"date": "2025-06-10", "close": 6.35, "volume": 20799.0}, {"date": "2025-06-11", "close": 6.24, "volume": 43460.0}, {"date": "2025-06-12", "close": 6.34, "volume": 78183.0}, {"date": "2025-06-13", "close": 6.315, "volume": 17640.0}, {"date": "2025-06-16", "close": 6.34, "volume": 114937.0}, {"date": "2025-06-17", "close": 6.38, "volume": 115345.0}, {"date": "2025-06-18", "close": 6.2, "volume": 49204.0}, {"date": "2025-06-20", "close": 6.21, "volume": 42691.0}, {"date": "2025-06-23", "close": 6.25, "volume": 143758.0}, {"date": "2025-06-24", "close": 6.25, "volume": 22559.0}, {"date": "2025-06-25", "close": 6.27, "volume": 10741.0}, {"date": "2025-06-26", "close": 6.35, "volume": 13431.0}, {"date": "2025-06-27", "close": 6.34, "volume": 79470.0}, {"date": "2025-06-30", "close": 6.2, "volume": 338511.0}, {"date": "2025-07-01", "close": 6.29, "volume": 16030.0}, {"date": "2025-07-02", "close": 6.31, "volume": 27485.0}, {"date": "2025-07-03", "close": 6.33, "volume": 8144.0}, {"date": "2025-07-07", "close": 6.27, "volume": 10479.0}, {"date": "2025-07-08", "close": 6.28, "volume": 42141.0}, {"date": "2025-07-09", "close": 6.37, "volume": 42608.0}, {"date": "2025-07-10", "close": 6.36, "volume": 24863.0}, {"date": "2025-07-11", "close": 6.36, "volume": 16763.0}, {"date": "2025-07-14", "close": 6.39, "volume": 32136.0}, {"date": "2025-07-15", "close": 6.38, "volume": 27580.0}, {"date": "2025-07-16", "close": 6.4, "volume": 59572.0}, {"date": "2025-07-17", "close": 6.41, "volume": 32654.0}, {"date": "2025-07-18", "close": 6.35, "volume": 47727.0}, {"date": "2025-07-21", "close": 6.35, "volume": 14571.0}, {"date": "2025-07-22", "close": 6.37, "volume": 32933.0}, {"date": "2025-07-23", "close": 6.35, "volume": 17758.0}, {"date": "2025-07-24", "close": 6.33, "volume": 22684.0}, {"date": "2025-07-25", "close": 6.27, "volume": 18497.0}, {"date": "2025-07-28", "close": 6.17, "volume": 42285.0}, {"date": "2025-07-29", "close": 6.16, "volume": 21826.0}, {"date": "2025-07-30", "close": 6.14, "volume": 19419.0}, {"date": "2025-07-31", "close": 6.29, "volume": 30268.0}, {"date": "2025-08-01", "close": 6.17, "volume": 5241.0}, {"date": "2025-08-04", "close": 6.25, "volume": 34036.0}, {"date": "2025-08-05", "close": 6.3, "volume": 12092.0}, {"date": "2025-08-06", "close": 6.19, "volume": 17469.0}, {"date": "2025-08-07", "close": 6.29, "volume": 11994.0}, {"date": "2025-08-08", "close": 6.22, "volume": 11365.0}, {"date": "2025-08-11", "close": 6.25, "volume": 10920.0}, {"date": "2025-08-12", "close": 6.31, "volume": 20480.0}, {"date": "2025-08-13", "close": 6.3, "volume": 7742.0}, {"date": "2025-08-14", "close": 6.32, "volume": 11249.0}, {"date": "2025-08-15", "close": 6.31, "volume": 22342.0}, {"date": "2025-08-18", "close": 6.24, "volume": 17686.0}, {"date": "2025-08-19", "close": 6.3, "volume": 32489.0}, {"date": "2025-08-20", "close": 6.31, "volume": 82074.0}, {"date": "2025-08-21", "close": 6.28, "volume": 34757.0}, {"date": "2025-08-22", "close": 6.18, "volume": 32172.0}, {"date": "2025-08-25", "close": 6.22, "volume": 16336.0}, {"date": "2025-08-26", "close": 6.15, "volume": 51699.0}, {"date": "2025-08-27", "close": 6.29, "volume": 22328.0}, {"date": "2025-08-28", "close": 6.29, "volume": 25045.0}, {"date": "2025-08-29", "close": 6.29, "volume": 28043.0}, {"date": "2025-09-02", "close": 6.33, "volume": 60731.0}, {"date": "2025-09-03", "close": 6.34, "volume": 40318.0}, {"date": "2025-09-04", "close": 6.36, "volume": 285009.0}, {"date": "2025-09-05", "close": 6.36, "volume": 19635.0}, {"date": "2025-09-08", "close": 6.35, "volume": 14588.0}, {"date": "2025-09-09", "close": 6.36, "volume": 61000.0}, {"date": "2025-09-10", "close": 6.35, "volume": 19063.0}, {"date": "2025-09-11", "close": 6.37, "volume": 51174.0}, {"date": "2025-09-12", "close": 6.33, "volume": 76345.0}, {"date": "2025-09-15", "close": 6.37, "volume": 14203.0}, {"date": "2025-09-16", "close": 6.36, "volume": 29629.0}, {"date": "2025-09-17", "close": 6.35, "volume": 31033.0}, {"date": "2025-09-18", "close": 6.345, "volume": 16841.0}, {"date": "2025-09-19", "close": 6.45, "volume": 86774.0}, {"date": "2025-09-22", "close": 6.39, "volume": 82278.0}, {"date": "2025-09-23", "close": 6.46, "volume": 178459.0}, {"date": "2025-09-24", "close": 6.63, "volume": 229576.0}, {"date": "2025-09-25", "close": 6.71, "volume": 196485.0}, {"date": "2025-09-26", "close": 6.66, "volume": 109841.0}, {"date": "2025-09-29", "close": 6.7, "volume": 112445.0}, {"date": "2025-09-30", "close": 6.72, "volume": 212594.0}, {"date": "2025-10-01", "close": 6.75, "volume": 63754.0}, {"date": "2025-10-02", "close": 6.75, "volume": 119828.0}, {"date": "2025-10-03", "close": 6.77, "volume": 72817.0}, {"date": "2025-10-06", "close": 6.75, "volume": 58624.0}, {"date": "2025-10-07", "close": 6.61, "volume": 37283.0}, {"date": "2025-10-08", "close": 6.47, "volume": 32304.0}, {"date": "2025-10-09", "close": 6.58, "volume": 20676.0}, {"date": "2025-10-10", "close": 6.55, "volume": 35515.0}, {"date": "2025-10-13", "close": 6.56, "volume": 19189.0}, {"date": "2025-10-14", "close": 6.64, "volume": 42784.0}, {"date": "2025-10-15", "close": 6.58, "volume": 23130.0}, {"date": "2025-10-16", "close": 6.39, "volume": 34340.0}, {"date": "2025-10-17", "close": 6.31, "volume": 27262.0}, {"date": "2025-10-20", "close": 6.33, "volume": 75907.0}, {"date": "2025-10-21", "close": 6.36, "volume": 46462.0}, {"date": "2025-10-22", "close": 6.26, "volume": 77611.0}, {"date": "2025-10-23", "close": 6.25, "volume": 48790.0}, {"date": "2025-10-24", "close": 6.16, "volume": 67322.0}, {"date": "2025-10-27", "close": 6.03, "volume": 100154.0}, {"date": "2025-10-28", "close": 6.11, "volume": 58943.0}, {"date": "2025-10-29", "close": 5.92, "volume": 81161.0}, {"date": "2025-10-30", "close": 5.79, "volume": 161341.0}, {"date": "2025-10-31", "close": 5.91, "volume": 55026.0}, {"date": "2025-11-03", "close": 5.59, "volume": 94098.0}, {"date": "2025-11-04", "close": 5.6, "volume": 89259.0}, {"date": "2025-11-05", "close": 5.43, "volume": 78002.0}, {"date": "2025-11-06", "close": 5.53, "volume": 119819.0}, {"date": "2025-11-07", "close": 5.42, "volume": 98110.0}, {"date": "2025-11-10", "close": 5.2, "volume": 142757.0}, {"date": "2025-11-11", "close": 5.22, "volume": 122645.0}, {"date": "2025-11-12", "close": 5.23, "volume": 66600.0}, {"date": "2025-11-13", "close": 4.95, "volume": 122207.0}, {"date": "2025-11-14", "close": 5.18, "volume": 81289.0}, {"date": "2025-11-17", "close": 5.0, "volume": 75565.0}, {"date": "2025-11-18", "close": 5.13, "volume": 55379.0}, {"date": "2025-11-19", "close": 4.92, "volume": 50816.0}, {"date": "2025-11-20", "close": 4.83, "volume": 82172.0}, {"date": "2025-11-21", "close": 4.73, "volume": 104380.0}, {"date": "2025-11-24", "close": 4.74, "volume": 402169.0}, {"date": "2025-11-25", "close": 4.64, "volume": 178294.0}, {"date": "2025-11-26", "close": 4.78, "volume": 100026.0}, {"date": "2025-11-28", "close": 4.63, "volume": 239721.0}, {"date": "2025-12-01", "close": 4.82, "volume": 214560.0}, {"date": "2025-12-02", "close": 4.79, "volume": 135436.0}, {"date": "2025-12-03", "close": 4.91, "volume": 195835.0}, {"date": "2025-12-04", "close": 4.96, "volume": 107752.0}, {"date": "2025-12-05", "close": 4.97, "volume": 379772.0}, {"date": "2025-12-08", "close": 4.79, "volume": 40549.0}, {"date": "2025-12-09", "close": 4.63, "volume": 138053.0}, {"date": "2025-12-10", "close": 4.64, "volume": 88846.0}, {"date": "2025-12-11", "close": 4.71, "volume": 65352.0}, {"date": "2025-12-12", "close": 4.56, "volume": 141064.0}, {"date": "2025-12-15", "close": 4.56, "volume": 61925.0}, {"date": "2025-12-16", "close": 4.55, "volume": 133783.0}, {"date": "2025-12-17", "close": 4.58, "volume": 108216.0}, {"date": "2025-12-18", "close": 4.6, "volume": 48939.0}, {"date": "2025-12-19", "close": 4.61, "volume": 86038.0}, {"date": "2025-12-22", "close": 4.56, "volume": 102501.0}, {"date": "2025-12-23", "close": 4.61, "volume": 80510.0}, {"date": "2025-12-24", "close": 4.65, "volume": 61954.0}, {"date": "2025-12-26", "close": 4.6, "volume": 131712.0}, {"date": "2025-12-29", "close": 4.65, "volume": 604617.0}, {"date": "2025-12-30", "close": 4.88, "volume": 234003.0}, {"date": "2025-12-31", "close": 4.92, "volume": 185392.0}, {"date": "2026-01-02", "close": 4.76, "volume": 134479.0}, {"date": "2026-01-05", "close": 4.87, "volume": 115859.0}, {"date": "2026-01-06", "close": 5.02, "volume": 198711.0}, {"date": "2026-01-07", "close": 4.97, "volume": 111126.0}, {"date": "2026-01-08", "close": 4.99, "volume": 50962.0}, {"date": "2026-01-09", "close": 4.88, "volume": 252357.0}, {"date": "2026-01-12", "close": 4.79, "volume": 232155.0}, {"date": "2026-01-13", "close": 4.72, "volume": 158939.0}, {"date": "2026-01-14", "close": 4.64, "volume": 176889.0}, {"date": "2026-01-15", "close": 4.59, "volume": 225170.0}, {"date": "2026-01-16", "close": 4.63, "volume": 556281.0}, {"date": "2026-01-20", "close": 4.63, "volume": 636614.0}, {"date": "2026-01-21", "close": 4.93, "volume": 557382.0}, {"date": "2026-01-22", "close": 5.66, "volume": 449949.0}, {"date": "2026-01-23", "close": 5.66, "volume": 365228.0}, {"date": "2026-01-26", "close": 5.59, "volume": 476445.0}, {"date": "2026-01-27", "close": 5.45, "volume": 691939.0}, {"date": "2026-01-28", "close": 5.3, "volume": 568166.0}, {"date": "2026-01-29", "close": 4.85, "volume": 456854.0}, {"date": "2026-01-30", "close": 4.85, "volume": 426240.0}, {"date": "2026-02-02", "close": 4.81, "volume": 458753.0}, {"date": "2026-02-03", "close": 4.67, "volume": 218505.0}, {"date": "2026-02-04", "close": 4.6, "volume": 348565.0}, {"date": "2026-02-05", "close": 4.51, "volume": 346737.0}, {"date": "2026-02-06", "close": 4.76, "volume": 291966.0}, {"date": "2026-02-09", "close": 4.8, "volume": 330931.0}, {"date": "2026-02-10", "close": 4.76, "volume": 1320723.0}, {"date": "2026-02-11", "close": 4.86, "volume": 1077589.0}, {"date": "2026-02-12", "close": 4.92, "volume": 488712.0}, {"date": "2026-02-13", "close": 4.96, "volume": 515877.0}, {"date": "2026-02-17", "close": 4.96, "volume": 370627.0}, {"date": "2026-02-18", "close": 4.92, "volume": 742132.0}, {"date": "2026-02-19", "close": 5.04, "volume": 1688647.0}, {"date": "2026-02-20", "close": 5.28, "volume": 599306.0}, {"date": "2026-02-23", "close": 5.11, "volume": 405647.0}, {"date": "2026-02-24", "close": 5.14, "volume": 193648.0}, {"date": "2026-02-25", "close": 5.07, "volume": 568201.0}, {"date": "2026-02-26", "close": 5.32, "volume": 263840.0}, {"date": "2026-02-27", "close": 5.34, "volume": 482983.0}, {"date": "2026-03-02", "close": 5.12, "volume": 323592.0}, {"date": "2026-03-03", "close": 5.02, "volume": 324687.0}, {"date": "2026-03-04", "close": 5.06, "volume": 235540.0}, {"date": "2026-03-05", "close": 4.95, "volume": 296101.0}, {"date": "2026-03-06", "close": 4.83, "volume": 395421.0}, {"date": "2026-03-09", "close": 4.77, "volume": 301741.0}, {"date": "2026-03-10", "close": 4.8, "volume": 546720.0}, {"date": "2026-03-11", "close": 5.2, "volume": 2504673.0}, {"date": "2026-03-12", "close": 4.98, "volume": 585782.0}, {"date": "2026-03-13", "close": 5.09, "volume": 508363.0}, {"date": "2026-03-16", "close": 5.18, "volume": 560217.0}, {"date": "2026-03-17", "close": 5.8, "volume": 1291557.0}, {"date": "2026-03-18", "close": 5.67, "volume": 1006542.0}, {"date": "2026-03-19", "close": 5.79, "volume": 565803.0}, {"date": "2026-03-20", "close": 5.64, "volume": 524735.0}, {"date": "2026-03-23", "close": 5.9, "volume": 689210.0}, {"date": "2026-03-24", "close": 5.82, "volume": 293820.0}, {"date": "2026-03-25", "close": 5.98, "volume": 272541.0}, {"date": "2026-03-26", "close": 5.79, "volume": 431408.0}, {"date": "2026-03-27", "close": 5.65, "volume": 231722.0}, {"date": "2026-03-30", "close": 5.28, "volume": 308381.0}, {"date": "2026-03-31", "close": 5.51, "volume": 184270.0}, {"date": "2026-04-01", "close": 5.62, "volume": 180200.0}, {"date": "2026-04-02", "close": 5.66, "volume": 100599.0}, {"date": "2026-04-06", "close": 5.84, "volume": 183906.0}, {"date": "2026-04-07", "close": 5.81, "volume": 95205.0}, {"date": "2026-04-08", "close": 5.94, "volume": 170215.0}, {"date": "2026-04-09", "close": 5.98, "volume": 311238.0}, {"date": "2026-04-10", "close": 5.88, "volume": 135414.0}, {"date": "2026-04-13", "close": 5.74, "volume": 215736.0}, {"date": "2026-04-14", "close": 5.56, "volume": 371241.0}, {"date": "2026-04-15", "close": 5.4, "volume": 305728.0}, {"date": "2026-04-16", "close": 5.52, "volume": 370245.0}, {"date": "2026-04-17", "close": 5.62, "volume": 195387.0}, {"date": "2026-04-20", "close": 5.52, "volume": 135073.0}, {"date": "2026-04-21", "close": 5.27, "volume": 219711.0}, {"date": "2026-04-22", "close": 5.21, "volume": 268798.0}, {"date": "2026-04-23", "close": 5.15, "volume": 233114.0}, {"date": "2026-04-24", "close": 5.2, "volume": 304040.0}, {"date": "2026-04-27", "close": 5.31, "volume": 234434.0}, {"date": "2026-04-28", "close": 5.29, "volume": 118537.0}, {"date": "2026-04-29", "close": 5.11, "volume": 235087.0}, {"date": "2026-04-30", "close": 5.07, "volume": 221608.0}, {"date": "2026-05-01", "close": 5.14, "volume": 81616.0}, {"date": "2026-05-04", "close": 4.95, "volume": 155857.0}, {"date": "2026-05-05", "close": 5.03, "volume": 248657.0}, {"date": "2026-05-06", "close": 5.15, "volume": 194246.0}, {"date": "2026-05-07", "close": 5.07, "volume": 195124.0}, {"date": "2026-05-08", "close": 5.07, "volume": 279011.0}, {"date": "2026-05-11", "close": 5.05, "volume": 261843.0}, {"date": "2026-05-12", "close": 4.9, "volume": 528189.0}, {"date": "2026-05-13", "close": 4.89, "volume": 329432.0}, {"date": "2026-05-14", "close": 5.01, "volume": 141377.0}, {"date": "2026-05-15", "close": 4.8, "volume": 253292.0}, {"date": "2026-05-18", "close": 4.86, "volume": 143215.0}, {"date": "2026-05-19", "close": 4.75, "volume": 304565.0}, {"date": "2026-05-20", "close": 4.38, "volume": 1134256.0}, {"date": "2026-05-21", "close": 4.39, "volume": 782442.0}, {"date": "2026-05-22", "close": 4.31, "volume": 508387.0}, {"date": "2026-05-26", "close": 4.25, "volume": 683820.0}, {"date": "2026-05-27", "close": 4.16, "volume": 601125.0}, {"date": "2026-05-28", "close": 4.19, "volume": 333444.0}, {"date": "2026-05-29", "close": 4.15, "volume": 698844.0}, {"date": "2026-06-01", "close": 4.54, "volume": 483058.0}, {"date": "2026-06-02", "close": 4.5, "volume": 440462.0}, {"date": "2026-06-03", "close": 4.48, "volume": 210807.0}, {"date": "2026-06-04", "close": 4.5, "volume": 276736.0}, {"date": "2026-06-05", "close": 4.41, "volume": 245627.0}, {"date": "2026-06-08", "close": 4.52, "volume": 362606.0}, {"date": "2026-06-09", "close": 4.81, "volume": 512930.0}, {"date": "2026-06-10", "close": 4.82, "volume": 322901.0}, {"date": "2026-06-11", "close": 4.95, "volume": 444168.0}, {"date": "2026-06-12", "close": 4.93, "volume": 251302.0}, {"date": "2026-06-15", "close": 4.99, "volume": 427870.0}, {"date": "2026-06-16", "close": 5.27, "volume": 207395.0}, {"date": "2026-06-17", "close": 5.1, "volume": 470118.0}, {"date": "2026-06-18", "close": 5.13, "volume": 328591.0}, {"date": "2026-06-22", "close": 5.26, "volume": 409354.0}, {"date": "2026-06-23", "close": 5.08, "volume": 135600.0}, {"date": "2026-06-24", "close": 4.93, "volume": 171939.0}, {"date": "2026-06-25", "close": 5.0, "volume": 150769.0}, {"date": "2026-06-26", "close": 5.15, "volume": 174587.0}, {"date": "2026-06-29", "close": 5.01, "volume": 159242.0}, {"date": "2026-06-30", "close": 5.13, "volume": 442518.0}, {"date": "2026-07-01", "close": 5.14, "volume": 181484.0}, {"date": "2026-07-02", "close": 5.27, "volume": 201466.0}, {"date": "2026-07-06", "close": 5.3, "volume": 313407.0}, {"date": "2026-07-07", "close": 5.17, "volume": 134231.0}, {"date": "2026-07-08", "close": 5.2, "volume": 144929.0}, {"date": "2026-07-09", "close": 5.17, "volume": 110484.0}, {"date": "2026-07-10", "close": 5.1, "volume": 163656.0}, {"date": "2026-07-13", "close": 5.25, "volume": 175612.0}, {"date": "2026-07-14", "close": 5.06, "volume": 187861.0}, {"date": "2026-07-15", "close": 5.05, "volume": 83515.0}, {"date": "2026-07-16", "close": 5.15, "volume": 112828.0}, {"date": "2026-07-17", "close": 5.12, "volume": 106478.0}, {"date": "2026-07-20", "close": 5.12, "volume": 185828.0}, {"date": "2026-07-21", "close": 5.1, "volume": 148109.0}, {"date": "2026-07-22", "close": 5.02, "volume": 97686.0}, {"date": "2026-07-23", "close": 4.88, "volume": 98966.0}, {"date": "2026-07-24", "close": 5.04, "volume": 115421.0}, {"date": "2026-07-27", "close": 5.1, "volume": 118938.0}, {"date": "2026-07-28", "close": 5.2, "volume": 102887.0}, {"date": "2026-07-29", "close": 5.2, "volume": 134408.0}, {"date": "2026-07-30", "close": 5.19, "volume": 161582.0}, {"date": "2026-07-31", "close": 5.07, "volume": 143381.0}, {"date": "2026-08-03", "close": 5.25, "volume": 169385.0}, {"date": "2026-08-04", "close": 5.13, "volume": 149359.0}, {"date": "2026-08-05", "close": 5.21, "volume": 151494.0}, {"date": "2026-08-06", "close": 5.2, "volume": 159130.0}, {"date": "2026-08-07", "close": 5.32, "volume": 282504.0}], "refreshing": true}