{"ticker": "BFL", "overview": {"name": "BSP Financial Group Limited", "country": "Australia", "industry": "Banks"}, "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": "BFL", "has_prices": true, "as_of": "2026-09-07", "last": 8.0, "prev_close": 8.0, "change": 0.0, "change_pct": 0.0, "session_volume": 3041.0, "vwap_5": 8.011104739513144, "vwap_20": 8.013791330726626, "vwap_60": 8.078554742433633, "vwap_250": 7.982785499898609, "high_52w": 8.99, "low_52w": 7.63, "avg_volume_20": 8043.35, "sessions": 400, "market_cap": {"value": 3709726633.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133401", "src": "ASX", "ticker": "BFL", "cik": "", "company": "BSP Financial Group Limited", "company_raw": "BSP Financial Group Limited", "who": "", "who_key": "", "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": "A director just moved their BFL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133401", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASX-03133399", "src": "ASX", "ticker": "BFL", "cik": "", "company": "BSP Financial Group Limited", "company_raw": "BSP Financial Group Limited", "who": "", "who_key": "", "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": "A director just moved their BFL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133399", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "DONNA COOPER", "notice_type": "3Y", "direct_shares": 6897.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129342-2A1693811", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Makap", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Charles Beach", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hornery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Symon Brewis-Weston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donna Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark T Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donna Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Timothy Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patricia Seruvatu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Charles Beach", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Matagialofi Lua'iufi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Arthur Davis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stephenson Hornery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donna Cooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Priscilla Kevin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Charles Beach", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Matagialofi Luaufi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Symon Brewis-Weston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Allan Tarutia", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Kostas Constantinou", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Gerard Fleming", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/bfl", "needs_ocr": 0}], "directors": [{"name": "David Stephenson Hornery", "first_seen": "2025-02-24", "last_seen": "2025-02-24", "status": "current", "notices": 1}, {"name": "Patricia Seruvatu", "first_seen": "2025-03-11", "last_seen": "2025-03-11", "status": "current", "notices": 1}, {"name": "Mark Robinson", "first_seen": "2024-05-15", "last_seen": "2025-05-05", "status": "current", "notices": 2}, {"name": "Mark Timothy Robinson", "first_seen": "2023-03-01", "last_seen": "2025-05-08", "status": "current", "notices": 2}, {"name": "Mark T Robinson", "first_seen": "2026-02-27", "last_seen": "2026-02-27", "status": "current", "notices": 1}, {"name": "Donna Cooper", "first_seen": "2025-02-24", "last_seen": "2026-03-02", "status": "current", "notices": 3}, {"name": "Symon Brewis-Weston", "first_seen": "2024-02-28", "last_seen": "2026-03-05", "status": "current", "notices": 2}, {"name": "David Hornery", "first_seen": "2026-03-06", "last_seen": "2026-03-06", "status": "current", "notices": 1}, {"name": "Michael Makap", "first_seen": "2026-04-08", "last_seen": "2026-04-08", "status": "current", "notices": 1}, {"name": "DONNA COOPER", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Patricia Taureka-Seruvatu", "first_seen": "2022-04-13", "last_seen": "2022-04-13", "status": "past", "notices": 1}, {"name": "Sir Kostas Constantinou", "first_seen": "2023-03-01", "last_seen": "2023-03-01", "status": "past", "notices": 1}, {"name": "Robin Gerard Fleming", "first_seen": "2023-03-01", "last_seen": "2023-03-01", "status": "past", "notices": 1}, {"name": "Ian Allan Tarutia", "first_seen": "2023-04-27", "last_seen": "2023-04-27", "status": "past", "notices": 1}, {"name": "Dr Matagialofi Luaufi", "first_seen": "2024-03-18", "last_seen": "2024-03-18", "status": "past", "notices": 1}, {"name": "Robert Bradshaw", "first_seen": "2024-05-15", "last_seen": "2024-05-15", "status": "past", "notices": 1}, {"name": "Priscilla Kevin", "first_seen": "2024-05-15", "last_seen": "2024-05-15", "status": "past", "notices": 1}, {"name": "Stuart Arthur Davis", "first_seen": "2025-02-24", "last_seen": "2025-02-24", "status": "past", "notices": 1}, {"name": "Dr. Matagialofi Lua'iufi", "first_seen": "2025-02-24", "last_seen": "2025-02-24", "status": "past", "notices": 1}, {"name": "Stephen Charles Beach", "first_seen": "2024-05-14", "last_seen": "2026-03-25", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "BSP Third Quarter Trading Update 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153637-2A1706334"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "BFL Update to 2026 Key Financial Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139999-2A1699418"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change of CEO's Interest Notice - Mark T Robinson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130167-2A1694205"}, {"date": "2026-08-31", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - BFL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129351-2A1693817"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129342-2A1693811"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129340-2A1693810"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "BFL- Notice of Cessation of Substantial Shareholding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128336-2A1693261"}], "performance": {"ticker": "BFL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-16", "close": 5.2, "volume": 5000.0}, {"date": "2021-07-19", "close": 5.3, "volume": 1736.0}, {"date": "2021-07-20", "close": 5.3, "volume": 2979.0}, {"date": "2021-07-21", "close": 5.3, "volume": 1097.0}, {"date": "2021-07-22", "close": 5.3, "volume": 1.0}, {"date": "2021-07-23", "close": 5.3, "volume": 2750.0}, {"date": "2021-07-27", "close": 5.5, "volume": 3000.0}, {"date": "2021-07-28", "close": 5.5, "volume": 450.0}, {"date": "2021-08-04", "close": 5.6, "volume": 200.0}, {"date": "2021-08-06", "close": 5.6, "volume": 480.0}, {"date": "2021-08-09", "close": 5.6, "volume": 200.0}, {"date": "2021-08-10", "close": 5.6, "volume": 850.0}, {"date": "2021-08-12", "close": 5.55, "volume": 165.0}, {"date": "2021-08-18", "close": 5.55, "volume": 559.0}, {"date": "2021-08-19", "close": 5.6, "volume": 110.0}, {"date": "2021-08-20", "close": 5.6, "volume": 100.0}, {"date": "2021-08-23", "close": 5.45, "volume": 510.0}, {"date": "2021-08-30", "close": 5.6, "volume": 413.0}, {"date": "2021-08-31", "close": 5.6, "volume": 9.0}, {"date": "2021-09-02", "close": 5.5, "volume": 268.0}, {"date": "2021-09-03", "close": 5.45, "volume": 128.0}, {"date": "2021-09-06", "close": 5.45, "volume": 3.0}, {"date": "2021-09-07", "close": 5.45, "volume": 500.0}, {"date": "2021-09-08", "close": 5.4, "volume": 1000.0}, {"date": "2021-09-09", "close": 5.3, "volume": 4527.0}, {"date": "2021-09-10", "close": 5.35, "volume": 3964.0}, {"date": "2021-09-13", "close": 5.3, "volume": 10522.0}, {"date": "2021-09-14", "close": 5.4, "volume": 5478.0}, {"date": "2021-09-15", "close": 5.4, "volume": 751.0}, {"date": "2021-09-22", "close": 5.29, "volume": 246.0}, {"date": "2021-09-23", "close": 5.24, "volume": 1528.0}, {"date": "2021-09-24", "close": 5.24, "volume": 4226.0}, {"date": "2021-09-28", "close": 5.24, "volume": 16.0}, {"date": "2021-09-29", "close": 5.05, "volume": 9586.0}, {"date": "2021-09-30", "close": 5.0, "volume": 7706.0}, {"date": "2021-10-01", "close": 5.1, "volume": 15657.0}, {"date": "2021-10-04", "close": 5.05, "volume": 5000.0}, {"date": "2021-10-06", "close": 5.05, "volume": 97.0}, {"date": "2021-10-11", "close": 5.1, "volume": 5209.0}, {"date": "2021-10-12", "close": 5.1, "volume": 6326.0}, {"date": "2021-10-13", "close": 5.03, "volume": 10469.0}, {"date": "2021-10-14", "close": 5.12, "volume": 10857.0}, {"date": "2021-10-15", "close": 5.1, "volume": 1042.0}, {"date": "2021-10-18", "close": 5.1, "volume": 20.0}, {"date": "2021-10-19", "close": 5.05, "volume": 7444.0}, {"date": "2021-10-20", "close": 5.0, "volume": 388.0}, {"date": "2021-10-21", "close": 5.08, "volume": 102.0}, {"date": "2021-10-22", "close": 5.08, "volume": 2.0}, {"date": "2021-10-25", "close": 5.0, "volume": 403.0}, {"date": "2021-10-26", "close": 5.0, "volume": 4020.0}, {"date": "2021-10-27", "close": 4.9, "volume": 4068.0}, {"date": "2021-10-28", "close": 5.0, "volume": 32423.0}, {"date": "2021-10-29", "close": 5.0, "volume": 4.0}, {"date": "2021-11-01", "close": 5.0, "volume": 866.0}, {"date": "2021-11-02", "close": 5.0, "volume": 1000.0}, {"date": "2021-11-03", "close": 5.0, "volume": 700.0}, {"date": "2021-11-05", "close": 4.82, "volume": 10276.0}, {"date": "2021-11-09", "close": 4.81, "volume": 1497.0}, {"date": "2021-11-10", "close": 4.55, "volume": 16676.0}, {"date": "2021-11-11", "close": 4.52, "volume": 7901.0}, {"date": "2021-11-12", "close": 4.53, "volume": 198.0}, {"date": "2021-11-15", "close": 4.6, "volume": 4000.0}, {"date": "2021-11-19", "close": 4.65, "volume": 96.0}, {"date": "2021-11-23", "close": 4.65, "volume": 2000.0}, {"date": "2021-11-24", "close": 4.64, "volume": 4000.0}, {"date": "2021-11-25", "close": 4.5, "volume": 7961.0}, {"date": "2021-11-26", "close": 4.3, "volume": 3543.0}, {"date": "2021-11-29", "close": 4.25, "volume": 1249.0}, {"date": "2021-12-01", "close": 4.3, "volume": 9856.0}, {"date": "2021-12-02", "close": 4.3, "volume": 4631.0}, {"date": "2021-12-03", "close": 4.38, "volume": 4395.0}, {"date": "2021-12-06", "close": 4.28, "volume": 5225.0}, {"date": "2021-12-08", "close": 4.3, "volume": 89.0}, {"date": "2021-12-09", "close": 4.265, "volume": 766.0}, {"date": "2021-12-10", "close": 4.27, "volume": 633.0}, {"date": "2021-12-13", "close": 4.3, "volume": 11.0}, {"date": "2021-12-14", "close": 4.3, "volume": 295.0}, {"date": "2021-12-15", "close": 4.24, "volume": 43.0}, {"date": "2021-12-16", "close": 4.0, "volume": 2159.0}, {"date": "2021-12-17", "close": 4.0, "volume": 1.0}, {"date": "2021-12-22", "close": 4.1, "volume": 2.0}, {"date": "2021-12-24", "close": 4.2, "volume": 1056.0}, {"date": "2021-12-29", "close": 4.27, "volume": 3743.0}, {"date": "2021-12-30", "close": 4.27, "volume": 115.0}, {"date": "2022-01-04", "close": 4.27, "volume": 500.0}, {"date": "2022-01-05", "close": 4.27, "volume": 116.0}, {"date": "2022-01-07", "close": 4.01, "volume": 500.0}, {"date": "2022-01-20", "close": 4.27, "volume": 1098.0}, {"date": "2022-01-25", "close": 4.27, "volume": 200.0}, {"date": "2022-01-27", "close": 4.27, "volume": 300.0}, {"date": "2022-01-28", "close": 4.38, "volume": 4778.0}, {"date": "2022-02-02", "close": 4.44, "volume": 1600.0}, {"date": "2022-02-03", "close": 4.45, "volume": 12863.0}, {"date": "2022-02-08", "close": 4.45, "volume": 1988.0}, {"date": "2022-02-09", "close": 4.45, "volume": 41825.0}, {"date": "2022-02-10", "close": 4.5, "volume": 6000.0}, {"date": "2022-02-11", "close": 4.45, "volume": 50001.0}, {"date": "2022-02-14", "close": 4.45, "volume": 5802.0}, {"date": "2022-02-16", "close": 4.35, "volume": 233.0}, {"date": "2022-02-17", "close": 4.45, "volume": 120.0}, {"date": "2022-02-23", "close": 4.6, "volume": 15816.0}, {"date": "2022-02-25", "close": 4.95, "volume": 5352.0}, {"date": "2022-02-28", "close": 5.0, "volume": 22786.0}, {"date": "2022-03-02", "close": 5.48, "volume": 1518.0}, {"date": "2022-03-03", "close": 5.99, "volume": 3550.0}, {"date": "2022-03-04", "close": 5.94, "volume": 3066.0}, {"date": "2022-03-07", "close": 5.92, "volume": 2922.0}, {"date": "2022-03-08", "close": 5.92, "volume": 13714.0}, {"date": "2022-03-09", "close": 5.85, "volume": 3241.0}, {"date": "2022-03-15", "close": 5.7, "volume": 175.0}, {"date": "2022-03-21", "close": 5.57, "volume": 2382.0}, {"date": "2022-03-22", "close": 5.19, "volume": 2035.0}, {"date": "2022-03-23", "close": 5.05, "volume": 770.0}, {"date": "2022-03-24", "close": 5.25, "volume": 5250.0}, {"date": "2022-03-28", "close": 5.0, "volume": 505.0}, {"date": "2022-03-29", "close": 5.02, "volume": 6753.0}, {"date": "2022-03-31", "close": 4.8, "volume": 57.0}, {"date": "2022-04-01", "close": 5.0, "volume": 579.0}, {"date": "2022-04-04", "close": 5.03, "volume": 7352.0}, {"date": "2022-04-06", "close": 5.03, "volume": 10096.0}, {"date": "2022-04-08", "close": 5.0, "volume": 548.0}, {"date": "2022-04-11", "close": 5.0, "volume": 1700.0}, {"date": "2022-04-12", "close": 5.0, "volume": 2001.0}, {"date": "2022-04-13", "close": 5.0, "volume": 9.0}, {"date": "2022-04-19", "close": 5.0, "volume": 401.0}, {"date": "2022-04-20", "close": 4.85, "volume": 98.0}, {"date": "2022-04-21", "close": 4.86, "volume": 100.0}, {"date": "2022-04-22", "close": 4.85, "volume": 2518.0}, {"date": "2022-04-26", "close": 4.86, "volume": 201.0}, {"date": "2022-04-27", "close": 4.8, "volume": 3213.0}, {"date": "2022-04-28", "close": 4.89, "volume": 300.0}, {"date": "2022-04-29", "close": 4.9, "volume": 3100.0}, {"date": "2022-05-02", "close": 4.9, "volume": 4000.0}, {"date": "2022-05-03", "close": 4.9, "volume": 15.0}, {"date": "2022-05-04", "close": 4.9, "volume": 13380.0}, {"date": "2022-05-09", "close": 4.9, "volume": 3181.0}, {"date": "2022-05-10", "close": 4.89, "volume": 16665.0}, {"date": "2022-05-12", "close": 4.89, "volume": 1882.0}, {"date": "2022-05-13", "close": 4.96, "volume": 1000.0}, {"date": "2022-05-17", "close": 5.13, "volume": 43.0}, {"date": "2022-05-18", "close": 5.0, "volume": 3807.0}, {"date": "2022-05-19", "close": 4.97, "volume": 810.0}, {"date": "2022-05-20", "close": 4.97, "volume": 103.0}, {"date": "2022-05-23", "close": 5.0, "volume": 8950.0}, {"date": "2022-05-30", "close": 4.97, "volume": 103.0}, {"date": "2022-05-31", "close": 4.97, "volume": 1.0}, {"date": "2022-06-02", "close": 4.97, "volume": 410.0}, {"date": "2022-06-03", "close": 4.97, "volume": 2.0}, {"date": "2022-06-06", "close": 4.9, "volume": 3500.0}, {"date": "2022-06-07", "close": 4.75, "volume": 4000.0}, {"date": "2022-06-08", "close": 4.72, "volume": 2909.0}, {"date": "2022-06-09", "close": 4.73, "volume": 1927.0}, {"date": "2022-06-10", "close": 4.7, "volume": 2521.0}, {"date": "2022-06-15", "close": 4.7, "volume": 423.0}, {"date": "2022-06-17", "close": 4.7, "volume": 1800.0}, {"date": "2022-06-20", "close": 4.89, "volume": 2105.0}, {"date": "2022-06-21", "close": 4.89, "volume": 2999.0}, {"date": "2022-06-23", "close": 4.81, "volume": 129.0}, {"date": "2022-06-24", "close": 4.76, "volume": 5200.0}, {"date": "2022-06-30", "close": 4.95, "volume": 263.0}, {"date": "2022-07-01", "close": 4.88, "volume": 1473.0}, {"date": "2022-07-05", "close": 4.82, "volume": 6710.0}, {"date": "2022-07-06", "close": 4.99, "volume": 261.0}, {"date": "2022-07-08", "close": 4.99, "volume": 906.0}, {"date": "2022-07-12", "close": 4.91, "volume": 3250.0}, {"date": "2022-07-14", "close": 4.9, "volume": 1000.0}, {"date": "2022-07-19", "close": 4.85, "volume": 10204.0}, {"date": "2022-07-22", "close": 4.98, "volume": 5000.0}, {"date": "2022-07-25", "close": 4.99, "volume": 441.0}, {"date": "2022-07-26", "close": 5.2, "volume": 89529.0}, {"date": "2022-07-27", "close": 5.0, "volume": 5.0}, {"date": "2022-08-01", "close": 5.15, "volume": 340.0}, {"date": "2022-08-02", "close": 5.0, "volume": 2100.0}, {"date": "2022-08-03", "close": 4.9, "volume": 101.0}, {"date": "2022-08-04", "close": 4.9, "volume": 104.0}, {"date": "2022-08-05", "close": 4.9, "volume": 3201.0}, {"date": "2022-08-09", "close": 4.9, "volume": 1671.0}, {"date": "2022-08-11", "close": 4.9, "volume": 150.0}, {"date": "2022-08-12", "close": 4.89, "volume": 500.0}, {"date": "2022-08-15", "close": 4.81, "volume": 1000.0}, {"date": "2022-08-17", "close": 4.9, "volume": 5915.0}, {"date": "2022-08-18", "close": 4.9, "volume": 206.0}, {"date": "2022-08-19", "close": 4.9, "volume": 8061.0}, {"date": "2022-08-23", "close": 5.0, "volume": 1961.0}, {"date": "2022-08-24", "close": 4.83, "volume": 8517.0}, {"date": "2022-08-25", "close": 4.9, "volume": 539.0}, {"date": "2022-08-29", "close": 4.9, "volume": 1.0}, {"date": "2022-08-30", "close": 4.9, "volume": 607.0}, {"date": "2022-08-31", "close": 4.9, "volume": 1500.0}, {"date": "2022-09-01", "close": 4.9, "volume": 928.0}, {"date": "2022-09-02", "close": 4.9, "volume": 3464.0}, {"date": "2022-09-06", "close": 4.97, "volume": 201.0}, {"date": "2022-09-07", "close": 5.04, "volume": 507.0}, {"date": "2022-09-08", "close": 5.05, "volume": 2101.0}, {"date": "2022-09-09", "close": 5.2, "volume": 13338.0}, {"date": "2022-09-12", "close": 5.2, "volume": 5200.0}, {"date": "2022-09-14", "close": 5.1, "volume": 4346.0}, {"date": "2022-09-15", "close": 5.1, "volume": 337.0}, {"date": "2022-09-16", "close": 5.1, "volume": 467.0}, {"date": "2022-09-19", "close": 5.1, "volume": 561.0}, {"date": "2022-09-20", "close": 4.91, "volume": 530.0}, {"date": "2022-09-23", "close": 4.9, "volume": 1008.0}, {"date": "2022-09-28", "close": 5.0, "volume": 4882.0}, {"date": "2022-09-29", "close": 5.0, "volume": 350.0}, {"date": "2022-09-30", "close": 5.0, "volume": 200.0}, {"date": "2022-10-03", "close": 5.0, "volume": 900.0}, {"date": "2022-10-05", "close": 5.0, "volume": 196.0}, {"date": "2022-10-06", "close": 5.0, "volume": 4635.0}, {"date": "2022-10-07", "close": 4.9, "volume": 725.0}, {"date": "2022-10-11", "close": 4.9, "volume": 388.0}, {"date": "2022-10-12", "close": 4.9, "volume": 1200.0}, {"date": "2022-10-13", "close": 4.9, "volume": 400.0}, {"date": "2022-10-14", "close": 4.9, "volume": 138.0}, {"date": "2022-10-18", "close": 4.76, "volume": 200.0}, {"date": "2022-10-20", "close": 4.73, "volume": 1000.0}, {"date": "2022-10-21", "close": 4.9, "volume": 5300.0}, {"date": "2022-10-24", "close": 4.87, "volume": 4755.0}, {"date": "2022-10-26", "close": 4.9, "volume": 1058.0}, {"date": "2022-10-28", "close": 4.9, "volume": 2596.0}, {"date": "2022-10-31", "close": 4.9, "volume": 5204.0}, {"date": "2022-11-01", "close": 4.83, "volume": 2123.0}, {"date": "2022-11-02", "close": 4.83, "volume": 530.0}, {"date": "2022-11-07", "close": 4.83, "volume": 7270.0}, {"date": "2022-11-09", "close": 4.7, "volume": 9185.0}, {"date": "2022-11-10", "close": 4.75, "volume": 5208.0}, {"date": "2022-11-11", "close": 4.75, "volume": 150.0}, {"date": "2022-11-14", "close": 4.82, "volume": 2367.0}, {"date": "2022-11-15", "close": 4.86, "volume": 6193.0}, {"date": "2022-11-16", "close": 4.9, "volume": 217.0}, {"date": "2022-11-17", "close": 4.9, "volume": 1985.0}, {"date": "2022-11-18", "close": 4.89, "volume": 17027.0}, {"date": "2022-11-21", "close": 4.99, "volume": 24008.0}, {"date": "2022-11-22", "close": 4.9, "volume": 20300.0}, {"date": "2022-11-23", "close": 4.9, "volume": 1307.0}, {"date": "2022-11-24", "close": 4.9, "volume": 1812.0}, {"date": "2022-11-25", "close": 4.9, "volume": 202.0}, {"date": "2022-11-28", "close": 4.9, "volume": 1410.0}, {"date": "2022-11-29", "close": 4.89, "volume": 3639.0}, {"date": "2022-11-30", "close": 4.85, "volume": 2500.0}, {"date": "2022-12-01", "close": 4.82, "volume": 2844.0}, {"date": "2022-12-02", "close": 4.84, "volume": 2601.0}, {"date": "2022-12-05", "close": 4.84, "volume": 2654.0}, {"date": "2022-12-06", "close": 4.75, "volume": 6166.0}, {"date": "2022-12-07", "close": 4.865, "volume": 120.0}, {"date": "2022-12-08", "close": 4.89, "volume": 911.0}, {"date": "2022-12-09", "close": 4.89, "volume": 2836.0}, {"date": "2022-12-12", "close": 4.9, "volume": 3000.0}, {"date": "2022-12-13", "close": 4.89, "volume": 92.0}, {"date": "2022-12-14", "close": 4.89, "volume": 103.0}, {"date": "2022-12-15", "close": 4.79, "volume": 349.0}, {"date": "2022-12-16", "close": 4.9, "volume": 200.0}, {"date": "2022-12-19", "close": 4.9, "volume": 590.0}, {"date": "2022-12-20", "close": 4.9, "volume": 12126.0}, {"date": "2022-12-22", "close": 4.85, "volume": 1618.0}, {"date": "2022-12-23", "close": 4.8, "volume": 8488.0}, {"date": "2022-12-28", "close": 4.9, "volume": 15802.0}, {"date": "2022-12-29", "close": 4.9, "volume": 653.0}, {"date": "2022-12-30", "close": 4.9, "volume": 1010.0}, {"date": "2023-01-03", "close": 4.9, "volume": 112.0}, {"date": "2023-01-05", "close": 4.9, "volume": 1954.0}, {"date": "2023-01-06", "close": 4.9, "volume": 414.0}, {"date": "2023-01-09", "close": 4.9, "volume": 1405.0}, {"date": "2023-01-10", "close": 4.85, "volume": 3587.0}, {"date": "2023-01-11", "close": 4.8, "volume": 408.0}, {"date": "2023-01-12", "close": 4.85, "volume": 7730.0}, {"date": "2023-01-13", "close": 4.85, "volume": 1474.0}, {"date": "2023-01-16", "close": 4.85, "volume": 9109.0}, {"date": "2023-01-17", "close": 4.85, "volume": 1520.0}, {"date": "2023-01-18", "close": 4.8, "volume": 31432.0}, {"date": "2023-01-19", "close": 4.8, "volume": 4382.0}, {"date": "2023-01-20", "close": 4.8, "volume": 1000.0}, {"date": "2023-01-23", "close": 4.78, "volume": 5748.0}, {"date": "2023-01-24", "close": 4.78, "volume": 1000.0}, {"date": "2023-01-25", "close": 4.78, "volume": 2800.0}, {"date": "2023-01-27", "close": 4.7, "volume": 8994.0}, {"date": "2023-01-30", "close": 4.52, "volume": 4199.0}, {"date": "2023-01-31", "close": 4.54, "volume": 2107.0}, {"date": "2023-02-01", "close": 4.7, "volume": 15761.0}, {"date": "2023-02-02", "close": 4.75, "volume": 211.0}, {"date": "2023-02-03", "close": 4.9, "volume": 16965.0}, {"date": "2023-02-06", "close": 4.85, "volume": 9937.0}, {"date": "2023-02-08", "close": 4.9, "volume": 793.0}, {"date": "2023-02-09", "close": 4.7, "volume": 3851.0}, {"date": "2023-02-10", "close": 4.65, "volume": 2000.0}, {"date": "2023-02-14", "close": 4.79, "volume": 1042.0}, {"date": "2023-02-15", "close": 4.8, "volume": 4718.0}, {"date": "2023-02-16", "close": 4.8, "volume": 3201.0}, {"date": "2023-02-17", "close": 4.8, "volume": 8393.0}, {"date": "2023-02-20", "close": 4.88, "volume": 962.0}, {"date": "2023-02-21", "close": 4.9, "volume": 9742.0}, {"date": "2023-02-22", "close": 4.9, "volume": 16403.0}, {"date": "2023-02-23", "close": 5.1, "volume": 35510.0}, {"date": "2023-02-24", "close": 5.1, "volume": 11413.0}, {"date": "2023-02-27", "close": 5.25, "volume": 55165.0}, {"date": "2023-02-28", "close": 5.2, "volume": 6042.0}, {"date": "2023-03-01", "close": 5.15, "volume": 11863.0}, {"date": "2023-03-02", "close": 5.15, "volume": 24091.0}, {"date": "2023-03-03", "close": 5.39, "volume": 40767.0}, {"date": "2023-03-06", "close": 5.39, "volume": 8027.0}, {"date": "2023-03-07", "close": 5.38, "volume": 42907.0}, {"date": "2023-03-08", "close": 5.3, "volume": 6337.0}, {"date": "2023-03-09", "close": 4.97, "volume": 468.0}, {"date": "2023-03-10", "close": 4.7, "volume": 581.0}, {"date": "2023-03-13", "close": 4.78, "volume": 1777.0}, {"date": "2023-03-14", "close": 4.78, "volume": 2396.0}, {"date": "2023-03-15", "close": 4.8, "volume": 1400.0}, {"date": "2023-03-16", "close": 4.8, "volume": 1613.0}, {"date": "2023-03-17", "close": 4.8, "volume": 1407.0}, {"date": "2023-03-20", "close": 4.875, "volume": 100.0}, {"date": "2023-03-21", "close": 4.88, "volume": 425.0}, {"date": "2023-03-22", "close": 4.89, "volume": 657.0}, {"date": "2023-03-23", "close": 4.89, "volume": 388.0}, {"date": "2023-03-24", "close": 4.77, "volume": 6254.0}, {"date": "2023-03-27", "close": 4.785, "volume": 3575.0}, {"date": "2023-03-28", "close": 4.82, "volume": 750.0}, {"date": "2023-03-31", "close": 4.88, "volume": 610.0}, {"date": "2023-04-03", "close": 4.89, "volume": 1898.0}, {"date": "2023-04-04", "close": 4.89, "volume": 125.0}, {"date": "2023-04-05", "close": 4.88, "volume": 3689.0}, {"date": "2023-04-06", "close": 4.75, "volume": 3200.0}, {"date": "2023-04-13", "close": 4.8, "volume": 100.0}, {"date": "2023-04-14", "close": 4.84, "volume": 151.0}, {"date": "2023-04-17", "close": 4.84, "volume": 1817.0}, {"date": "2023-04-18", "close": 4.84, "volume": 1109.0}, {"date": "2023-04-19", "close": 4.86, "volume": 306.0}, {"date": "2023-04-24", "close": 4.88, "volume": 3071.0}, {"date": "2023-04-26", "close": 4.8, "volume": 8783.0}, {"date": "2023-04-27", "close": 4.84, "volume": 794.0}, {"date": "2023-04-28", "close": 4.9, "volume": 5591.0}, {"date": "2023-05-01", "close": 4.79, "volume": 15144.0}, {"date": "2023-05-03", "close": 4.8, "volume": 4890.0}, {"date": "2023-05-08", "close": 4.81, "volume": 427.0}, {"date": "2023-05-09", "close": 4.8, "volume": 500.0}, {"date": "2023-05-10", "close": 4.9, "volume": 100.0}, {"date": "2023-05-11", "close": 4.89, "volume": 531.0}, {"date": "2023-05-12", "close": 4.8, "volume": 168.0}, {"date": "2023-05-15", "close": 4.9, "volume": 3386.0}, {"date": "2023-05-18", "close": 4.86, "volume": 551.0}, {"date": "2023-05-19", "close": 4.8, "volume": 3647.0}, {"date": "2023-05-22", "close": 4.9, "volume": 3750.0}, {"date": "2023-05-24", "close": 4.98, "volume": 853.0}, {"date": "2023-05-25", "close": 5.13, "volume": 5430.0}, {"date": "2023-05-26", "close": 4.89, "volume": 2000.0}, {"date": "2023-05-29", "close": 5.09, "volume": 5108.0}, {"date": "2023-05-30", "close": 4.82, "volume": 511.0}, {"date": "2023-05-31", "close": 4.8, "volume": 28358.0}, {"date": "2023-06-05", "close": 4.93, "volume": 536.0}, {"date": "2023-06-06", "close": 4.96, "volume": 1484.0}, {"date": "2023-06-07", "close": 4.99, "volume": 19471.0}, {"date": "2023-06-08", "close": 4.89, "volume": 28944.0}, {"date": "2023-06-09", "close": 4.89, "volume": 2680.0}, {"date": "2023-06-13", "close": 4.91, "volume": 2183.0}, {"date": "2023-06-14", "close": 4.98, "volume": 4828.0}, {"date": "2023-06-15", "close": 4.91, "volume": 3933.0}, {"date": "2023-06-16", "close": 4.9, "volume": 6032.0}, {"date": "2023-06-19", "close": 4.82, "volume": 15208.0}, {"date": "2023-06-20", "close": 4.81, "volume": 7783.0}, {"date": "2023-06-21", "close": 4.85, "volume": 840.0}, {"date": "2023-06-22", "close": 4.93, "volume": 485.0}, {"date": "2023-06-23", "close": 4.93, "volume": 742.0}, {"date": "2023-06-26", "close": 4.86, "volume": 6049.0}, {"date": "2023-06-27", "close": 4.96, "volume": 13451.0}, {"date": "2023-06-28", "close": 4.85, "volume": 1504.0}, {"date": "2023-06-29", "close": 4.85, "volume": 4146.0}, {"date": "2023-06-30", "close": 4.86, "volume": 19382.0}, {"date": "2023-07-03", "close": 4.8, "volume": 31244.0}, {"date": "2023-07-04", "close": 4.89, "volume": 4844.0}, {"date": "2023-07-05", "close": 4.8, "volume": 7177.0}, {"date": "2023-07-06", "close": 4.85, "volume": 987.0}, {"date": "2023-07-07", "close": 4.8, "volume": 14566.0}, {"date": "2023-07-10", "close": 4.87, "volume": 2396.0}, {"date": "2023-07-11", "close": 4.88, "volume": 1003.0}, {"date": "2023-07-12", "close": 4.9, "volume": 10998.0}, {"date": "2023-07-13", "close": 4.95, "volume": 4103.0}, {"date": "2023-07-14", "close": 4.99, "volume": 6061.0}, {"date": "2023-07-17", "close": 4.95, "volume": 29396.0}, {"date": "2023-07-18", "close": 4.92, "volume": 9855.0}, {"date": "2023-07-19", "close": 4.9, "volume": 13575.0}, {"date": "2023-07-20", "close": 4.91, "volume": 20550.0}, {"date": "2023-07-21", "close": 4.99, "volume": 5457.0}, {"date": "2023-07-24", "close": 5.11, "volume": 4471.0}, {"date": "2023-07-25", "close": 5.11, "volume": 40916.0}, {"date": "2023-07-26", "close": 5.11, "volume": 6629.0}, {"date": "2023-07-27", "close": 5.2, "volume": 5115.0}, {"date": "2023-07-28", "close": 5.2, "volume": 6483.0}, {"date": "2023-07-31", "close": 5.3, "volume": 4230.0}, {"date": "2023-08-01", "close": 5.29, "volume": 2063.0}, {"date": "2023-08-02", "close": 5.22, "volume": 5714.0}, {"date": "2023-08-03", "close": 5.23, "volume": 8301.0}, {"date": "2023-08-04", "close": 5.23, "volume": 5218.0}, {"date": "2023-08-07", "close": 5.4, "volume": 8557.0}, {"date": "2023-08-08", "close": 5.6, "volume": 8714.0}, {"date": "2023-08-09", "close": 5.85, "volume": 18044.0}, {"date": "2023-08-10", "close": 5.9, "volume": 4752.0}, {"date": "2023-08-11", "close": 5.63, "volume": 3871.0}, {"date": "2023-08-14", "close": 5.6, "volume": 5035.0}, {"date": "2023-08-15", "close": 5.6, "volume": 5715.0}, {"date": "2023-08-16", "close": 5.63, "volume": 90.0}, {"date": "2023-08-17", "close": 5.62, "volume": 3586.0}, {"date": "2023-08-18", "close": 5.6, "volume": 5525.0}, {"date": "2023-08-21", "close": 5.67, "volume": 18291.0}, {"date": "2023-08-22", "close": 5.6, "volume": 11947.0}, {"date": "2023-08-23", "close": 5.4, "volume": 10508.0}, {"date": "2023-08-24", "close": 5.4, "volume": 2328.0}, {"date": "2023-08-25", "close": 5.35, "volume": 5401.0}, {"date": "2023-08-28", "close": 5.28, "volume": 4931.0}, {"date": "2023-08-29", "close": 5.36, "volume": 6246.0}, {"date": "2023-08-30", "close": 5.4, "volume": 902.0}, {"date": "2023-08-31", "close": 5.5, "volume": 503.0}, {"date": "2023-09-01", "close": 5.46, "volume": 990.0}, {"date": "2023-09-04", "close": 5.38, "volume": 6810.0}, {"date": "2023-09-05", "close": 5.28, "volume": 5389.0}, {"date": "2023-09-06", "close": 5.3, "volume": 8707.0}, {"date": "2023-09-07", "close": 5.3, "volume": 167.0}, {"date": "2023-09-08", "close": 5.26, "volume": 30704.0}, {"date": "2023-09-11", "close": 5.35, "volume": 527.0}, {"date": "2023-09-12", "close": 5.34, "volume": 2499.0}, {"date": "2023-09-13", "close": 5.26, "volume": 1708.0}, {"date": "2023-09-14", "close": 5.36, "volume": 14714.0}, {"date": "2023-09-15", "close": 5.36, "volume": 16994.0}, {"date": "2023-09-18", "close": 5.49, "volume": 9776.0}, {"date": "2023-09-19", "close": 5.4, "volume": 22535.0}, {"date": "2023-09-20", "close": 5.4, "volume": 17722.0}, {"date": "2023-09-21", "close": 5.24, "volume": 7999.0}, {"date": "2023-09-22", "close": 5.22, "volume": 1784.0}, {"date": "2023-09-25", "close": 5.25, "volume": 8661.0}, {"date": "2023-09-26", "close": 5.2, "volume": 5258.0}, {"date": "2023-09-27", "close": 5.12, "volume": 1306.0}, {"date": "2023-09-28", "close": 5.165, "volume": 4839.0}, {"date": "2023-09-29", "close": 5.15, "volume": 16278.0}, {"date": "2023-10-02", "close": 5.15, "volume": 922.0}, {"date": "2023-10-03", "close": 5.13, "volume": 15460.0}, {"date": "2023-10-04", "close": 5.15, "volume": 12593.0}, {"date": "2023-10-05", "close": 5.14, "volume": 3787.0}, {"date": "2023-10-06", "close": 5.21, "volume": 1195.0}, {"date": "2023-10-09", "close": 5.24, "volume": 135.0}, {"date": "2023-10-10", "close": 5.28, "volume": 13983.0}, {"date": "2023-10-11", "close": 5.25, "volume": 500.0}, {"date": "2023-10-12", "close": 5.2, "volume": 5359.0}, {"date": "2023-10-13", "close": 5.25, "volume": 2730.0}, {"date": "2023-10-16", "close": 5.34, "volume": 3807.0}, {"date": "2023-10-17", "close": 5.2, "volume": 6543.0}, {"date": "2023-10-18", "close": 5.32, "volume": 766.0}, {"date": "2023-10-19", "close": 5.2, "volume": 7753.0}, {"date": "2023-10-20", "close": 5.2, "volume": 3611.0}, {"date": "2023-10-23", "close": 5.11, "volume": 6771.0}, {"date": "2023-10-25", "close": 5.1, "volume": 42620.0}, {"date": "2023-10-26", "close": 5.15, "volume": 135.0}, {"date": "2023-10-27", "close": 5.07, "volume": 37211.0}, {"date": "2023-10-30", "close": 5.1, "volume": 2038.0}, {"date": "2023-10-31", "close": 5.125, "volume": 580.0}, {"date": "2023-11-01", "close": 5.15, "volume": 11795.0}, {"date": "2023-11-02", "close": 5.1, "volume": 102.0}, {"date": "2023-11-03", "close": 5.31, "volume": 22533.0}, {"date": "2023-11-06", "close": 5.12, "volume": 3069.0}, {"date": "2023-11-08", "close": 5.2, "volume": 360.0}, {"date": "2023-11-09", "close": 5.24, "volume": 106.0}, {"date": "2023-11-10", "close": 5.2, "volume": 4505.0}, {"date": "2023-11-13", "close": 5.34, "volume": 978.0}, {"date": "2023-11-14", "close": 5.35, "volume": 4866.0}, {"date": "2023-11-15", "close": 5.45, "volume": 2714.0}, {"date": "2023-11-16", "close": 5.42, "volume": 1082.0}, {"date": "2023-11-17", "close": 5.3, "volume": 1122.0}, {"date": "2023-11-20", "close": 5.15, "volume": 7471.0}, {"date": "2023-11-21", "close": 5.3, "volume": 149.0}, {"date": "2023-11-24", "close": 5.3, "volume": 1300.0}, {"date": "2023-11-27", "close": 5.41, "volume": 1660.0}, {"date": "2023-11-28", "close": 5.38, "volume": 1426.0}, {"date": "2023-11-29", "close": 5.35, "volume": 1539.0}, {"date": "2023-11-30", "close": 5.35, "volume": 2598.0}, {"date": "2023-12-01", "close": 5.3, "volume": 2789.0}, {"date": "2023-12-04", "close": 5.27, "volume": 3182.0}, {"date": "2023-12-05", "close": 5.27, "volume": 15326.0}, {"date": "2023-12-06", "close": 5.35, "volume": 4544.0}, {"date": "2023-12-07", "close": 5.28, "volume": 564.0}, {"date": "2023-12-08", "close": 5.39, "volume": 8011.0}, {"date": "2023-12-11", "close": 5.4, "volume": 3611.0}, {"date": "2023-12-12", "close": 5.4, "volume": 19038.0}, {"date": "2023-12-13", "close": 5.32, "volume": 445.0}, {"date": "2023-12-14", "close": 5.31, "volume": 6191.0}, {"date": "2023-12-15", "close": 5.35, "volume": 8217.0}, {"date": "2023-12-18", "close": 5.35, "volume": 15938.0}, {"date": "2023-12-19", "close": 5.33, "volume": 3460.0}, {"date": "2023-12-20", "close": 5.38, "volume": 6097.0}, {"date": "2023-12-21", "close": 5.4, "volume": 12554.0}, {"date": "2023-12-22", "close": 5.38, "volume": 1150.0}, {"date": "2023-12-27", "close": 5.51, "volume": 6697.0}, {"date": "2023-12-28", "close": 5.39, "volume": 10012.0}, {"date": "2023-12-29", "close": 5.42, "volume": 7478.0}, {"date": "2024-01-02", "close": 5.4, "volume": 8271.0}, {"date": "2024-01-03", "close": 5.45, "volume": 10117.0}, {"date": "2024-01-04", "close": 5.42, "volume": 7482.0}, {"date": "2024-01-05", "close": 5.49, "volume": 958.0}, {"date": "2024-01-08", "close": 5.4, "volume": 25608.0}, {"date": "2024-01-09", "close": 5.49, "volume": 16293.0}, {"date": "2024-01-10", "close": 5.63, "volume": 26391.0}, {"date": "2024-01-11", "close": 5.46, "volume": 27516.0}, {"date": "2024-01-12", "close": 5.46, "volume": 29181.0}, {"date": "2024-01-15", "close": 5.5, "volume": 37070.0}, {"date": "2024-01-16", "close": 5.45, "volume": 5636.0}, {"date": "2024-01-17", "close": 5.5, "volume": 47231.0}, {"date": "2024-01-18", "close": 5.69, "volume": 42002.0}, {"date": "2024-01-19", "close": 5.75, "volume": 11013.0}, {"date": "2024-01-22", "close": 5.75, "volume": 5909.0}, {"date": "2024-01-23", "close": 5.89, "volume": 2513.0}, {"date": "2024-01-24", "close": 5.95, "volume": 5543.0}, {"date": "2024-01-25", "close": 5.88, "volume": 7234.0}, {"date": "2024-01-29", "close": 5.88, "volume": 32398.0}, {"date": "2024-01-30", "close": 5.95, "volume": 4237.0}, {"date": "2024-01-31", "close": 6.05, "volume": 21687.0}, {"date": "2024-02-01", "close": 6.08, "volume": 19268.0}, {"date": "2024-02-02", "close": 6.26, "volume": 16067.0}, {"date": "2024-02-05", "close": 6.3, "volume": 5452.0}, {"date": "2024-02-06", "close": 6.42, "volume": 3893.0}, {"date": "2024-02-07", "close": 6.4, "volume": 7918.0}, {"date": "2024-02-08", "close": 6.46, "volume": 1918.0}, {"date": "2024-02-09", "close": 6.61, "volume": 3597.0}, {"date": "2024-02-12", "close": 7.0, "volume": 28066.0}, {"date": "2024-02-13", "close": 7.15, "volume": 9349.0}, {"date": "2024-02-14", "close": 6.56, "volume": 20791.0}, {"date": "2024-02-15", "close": 6.98, "volume": 2611.0}, {"date": "2024-02-16", "close": 7.01, "volume": 6015.0}, {"date": "2024-02-19", "close": 7.025, "volume": 18852.0}, {"date": "2024-02-20", "close": 7.24, "volume": 17189.0}, {"date": "2024-02-21", "close": 7.23, "volume": 43893.0}, {"date": "2024-02-22", "close": 7.0, "volume": 20441.0}, {"date": "2024-02-23", "close": 6.99, "volume": 18673.0}, {"date": "2024-02-26", "close": 7.25, "volume": 42007.0}, {"date": "2024-02-27", "close": 6.93, "volume": 11109.0}, {"date": "2024-02-28", "close": 6.89, "volume": 10256.0}, {"date": "2024-02-29", "close": 6.55, "volume": 13873.0}, {"date": "2024-03-01", "close": 6.34, "volume": 25896.0}, {"date": "2024-03-04", "close": 6.25, "volume": 19486.0}, {"date": "2024-03-05", "close": 6.02, "volume": 7508.0}, {"date": "2024-03-06", "close": 5.85, "volume": 14660.0}, {"date": "2024-03-07", "close": 5.8, "volume": 34372.0}, {"date": "2024-03-08", "close": 5.66, "volume": 4405.0}, {"date": "2024-03-11", "close": 5.69, "volume": 17202.0}, {"date": "2024-03-12", "close": 6.1, "volume": 7538.0}, {"date": "2024-03-13", "close": 5.97, "volume": 10159.0}, {"date": "2024-03-14", "close": 5.97, "volume": 2545.0}, {"date": "2024-03-15", "close": 5.75, "volume": 15543.0}, {"date": "2024-03-18", "close": 5.58, "volume": 14946.0}, {"date": "2024-03-19", "close": 5.65, "volume": 6020.0}, {"date": "2024-03-20", "close": 5.61, "volume": 5578.0}, {"date": "2024-03-21", "close": 5.7, "volume": 100.0}, {"date": "2024-03-22", "close": 5.65, "volume": 11758.0}, {"date": "2024-03-25", "close": 5.93, "volume": 1979.0}, {"date": "2024-03-26", "close": 5.91, "volume": 4084.0}, {"date": "2024-03-27", "close": 5.85, "volume": 5934.0}, {"date": "2024-03-28", "close": 5.74, "volume": 5742.0}, {"date": "2024-04-02", "close": 5.81, "volume": 7577.0}, {"date": "2024-04-03", "close": 5.8, "volume": 2895.0}, {"date": "2024-04-04", "close": 5.83, "volume": 5887.0}, {"date": "2024-04-05", "close": 5.88, "volume": 2760.0}, {"date": "2024-04-08", "close": 5.89, "volume": 12550.0}, {"date": "2024-04-09", "close": 5.86, "volume": 5373.0}, {"date": "2024-04-10", "close": 5.8, "volume": 1821.0}, {"date": "2024-04-11", "close": 5.75, "volume": 10189.0}, {"date": "2024-04-12", "close": 5.79, "volume": 2523.0}, {"date": "2024-04-15", "close": 5.84, "volume": 6283.0}, {"date": "2024-04-16", "close": 5.77, "volume": 13274.0}, {"date": "2024-04-17", "close": 5.795, "volume": 3523.0}, {"date": "2024-04-18", "close": 5.8, "volume": 13131.0}, {"date": "2024-04-19", "close": 5.77, "volume": 6973.0}, {"date": "2024-04-22", "close": 5.85, "volume": 4717.0}, {"date": "2024-04-23", "close": 5.85, "volume": 7532.0}, {"date": "2024-04-24", "close": 5.85, "volume": 11017.0}, {"date": "2024-04-26", "close": 5.85, "volume": 9333.0}, {"date": "2024-04-29", "close": 6.0, "volume": 4897.0}, {"date": "2024-04-30", "close": 6.14, "volume": 10737.0}, {"date": "2024-05-01", "close": 6.11, "volume": 11289.0}, {"date": "2024-05-02", "close": 5.97, "volume": 15058.0}, {"date": "2024-05-03", "close": 5.97, "volume": 2307.0}, {"date": "2024-05-06", "close": 5.95, "volume": 5328.0}, {"date": "2024-05-07", "close": 6.1, "volume": 13156.0}, {"date": "2024-05-08", "close": 6.25, "volume": 7114.0}, {"date": "2024-05-09", "close": 6.24, "volume": 8482.0}, {"date": "2024-05-10", "close": 6.3, "volume": 8056.0}, {"date": "2024-05-13", "close": 6.85, "volume": 5811.0}, {"date": "2024-05-14", "close": 6.79, "volume": 1737.0}, {"date": "2024-05-15", "close": 6.25, "volume": 1647.0}, {"date": "2024-05-16", "close": 6.29, "volume": 9355.0}, {"date": "2024-05-17", "close": 6.4, "volume": 2710.0}, {"date": "2024-05-20", "close": 6.48, "volume": 4044.0}, {"date": "2024-05-21", "close": 6.65, "volume": 5551.0}, {"date": "2024-05-22", "close": 6.55, "volume": 3560.0}, {"date": "2024-05-23", "close": 6.5, "volume": 722.0}, {"date": "2024-05-24", "close": 6.25, "volume": 12839.0}, {"date": "2024-05-27", "close": 6.42, "volume": 26200.0}, {"date": "2024-05-28", "close": 6.42, "volume": 1.0}, {"date": "2024-05-29", "close": 6.42, "volume": 1850.0}, {"date": "2024-05-30", "close": 6.49, "volume": 13843.0}, {"date": "2024-05-31", "close": 6.49, "volume": 1832.0}, {"date": "2024-06-03", "close": 6.42, "volume": 2505.0}, {"date": "2024-06-04", "close": 6.48, "volume": 2300.0}, {"date": "2024-06-05", "close": 6.42, "volume": 2492.0}, {"date": "2024-06-07", "close": 6.5, "volume": 1261.0}, {"date": "2024-06-11", "close": 6.5, "volume": 1943.0}, {"date": "2024-06-12", "close": 6.4, "volume": 1775.0}, {"date": "2024-06-14", "close": 6.5, "volume": 4147.0}, {"date": "2024-06-17", "close": 6.41, "volume": 1186.0}, {"date": "2024-06-18", "close": 6.4, "volume": 3605.0}, {"date": "2024-06-19", "close": 6.35, "volume": 924.0}, {"date": "2024-06-20", "close": 6.3, "volume": 3277.0}, {"date": "2024-06-21", "close": 6.45, "volume": 8182.0}, {"date": "2024-06-24", "close": 6.15, "volume": 6308.0}, {"date": "2024-06-25", "close": 6.3, "volume": 97.0}, {"date": "2024-06-26", "close": 6.35, "volume": 5.0}, {"date": "2024-06-27", "close": 6.35, "volume": 98.0}, {"date": "2024-06-28", "close": 6.45, "volume": 5033.0}, {"date": "2024-07-01", "close": 6.44, "volume": 5366.0}, {"date": "2024-07-02", "close": 6.45, "volume": 484.0}, {"date": "2024-07-03", "close": 6.45, "volume": 2618.0}, {"date": "2024-07-04", "close": 6.45, "volume": 5484.0}, {"date": "2024-07-05", "close": 6.45, "volume": 109.0}, {"date": "2024-07-08", "close": 6.55, "volume": 6013.0}, {"date": "2024-07-09", "close": 6.75, "volume": 1617.0}, {"date": "2024-07-10", "close": 6.5, "volume": 2729.0}, {"date": "2024-07-11", "close": 6.54, "volume": 1661.0}, {"date": "2024-07-12", "close": 6.55, "volume": 2647.0}, {"date": "2024-07-15", "close": 6.54, "volume": 2578.0}, {"date": "2024-07-16", "close": 6.5, "volume": 5604.0}, {"date": "2024-07-17", "close": 6.48, "volume": 3759.0}, {"date": "2024-07-18", "close": 6.53, "volume": 7992.0}, {"date": "2024-07-19", "close": 6.53, "volume": 945.0}, {"date": "2024-07-22", "close": 6.6, "volume": 12067.0}, {"date": "2024-07-23", "close": 6.53, "volume": 362.0}, {"date": "2024-07-24", "close": 6.53, "volume": 1.0}, {"date": "2024-07-25", "close": 6.55, "volume": 1933.0}, {"date": "2024-07-26", "close": 6.58, "volume": 7398.0}, {"date": "2024-07-29", "close": 6.58, "volume": 489.0}, {"date": "2024-07-30", "close": 6.55, "volume": 120.0}, {"date": "2024-07-31", "close": 6.55, "volume": 3531.0}, {"date": "2024-08-01", "close": 6.54, "volume": 1531.0}, {"date": "2024-08-02", "close": 6.53, "volume": 8240.0}, {"date": "2024-08-05", "close": 6.35, "volume": 9343.0}, {"date": "2024-08-06", "close": 6.53, "volume": 7325.0}, {"date": "2024-08-07", "close": 6.35, "volume": 1735.0}, {"date": "2024-08-08", "close": 6.35, "volume": 1854.0}, {"date": "2024-08-09", "close": 6.37, "volume": 278.0}, {"date": "2024-08-12", "close": 6.4, "volume": 5958.0}, {"date": "2024-08-13", "close": 6.39, "volume": 3200.0}, {"date": "2024-08-14", "close": 6.4, "volume": 1262.0}, {"date": "2024-08-15", "close": 6.41, "volume": 956.0}, {"date": "2024-08-16", "close": 6.43, "volume": 11688.0}, {"date": "2024-08-19", "close": 6.45, "volume": 8901.0}, {"date": "2024-08-20", "close": 6.4, "volume": 3207.0}, {"date": "2024-08-21", "close": 6.4, "volume": 1678.0}, {"date": "2024-08-22", "close": 6.45, "volume": 1305.0}, {"date": "2024-08-23", "close": 6.45, "volume": 6007.0}, {"date": "2024-08-26", "close": 6.4, "volume": 31159.0}, {"date": "2024-08-27", "close": 6.37, "volume": 4620.0}, {"date": "2024-08-28", "close": 6.08, "volume": 8614.0}, {"date": "2024-08-29", "close": 6.1, "volume": 7883.0}, {"date": "2024-08-30", "close": 6.37, "volume": 6565.0}, {"date": "2024-09-02", "close": 6.14, "volume": 1973.0}, {"date": "2024-09-03", "close": 6.35, "volume": 3012.0}, {"date": "2024-09-04", "close": 6.35, "volume": 4911.0}, {"date": "2024-09-05", "close": 6.34, "volume": 4966.0}, {"date": "2024-09-06", "close": 6.34, "volume": 12.0}, {"date": "2024-09-09", "close": 6.2, "volume": 2503.0}, {"date": "2024-09-10", "close": 6.2, "volume": 376.0}, {"date": "2024-09-11", "close": 6.2, "volume": 3031.0}, {"date": "2024-09-12", "close": 6.3, "volume": 2748.0}, {"date": "2024-09-13", "close": 6.25, "volume": 3542.0}, {"date": "2024-09-16", "close": 6.235, "volume": 9242.0}, {"date": "2024-09-17", "close": 6.2, "volume": 5485.0}, {"date": "2024-09-18", "close": 6.2, "volume": 10016.0}, {"date": "2024-09-19", "close": 6.17, "volume": 8133.0}, {"date": "2024-09-20", "close": 6.19, "volume": 1552.0}, {"date": "2024-09-23", "close": 6.2, "volume": 5065.0}, {"date": "2024-09-24", "close": 6.2, "volume": 3618.0}, {"date": "2024-09-25", "close": 6.2, "volume": 1999.0}, {"date": "2024-09-26", "close": 6.11, "volume": 5093.0}, {"date": "2024-09-27", "close": 6.2, "volume": 1967.0}, {"date": "2024-09-30", "close": 6.19, "volume": 8610.0}, {"date": "2024-10-01", "close": 6.4, "volume": 7088.0}, {"date": "2024-10-02", "close": 6.4, "volume": 3815.0}, {"date": "2024-10-03", "close": 6.4, "volume": 7217.0}, {"date": "2024-10-04", "close": 6.4, "volume": 862.0}, {"date": "2024-10-07", "close": 6.45, "volume": 12675.0}, {"date": "2024-10-08", "close": 6.42, "volume": 4245.0}, {"date": "2024-10-09", "close": 6.4, "volume": 6336.0}, {"date": "2024-10-10", "close": 6.4, "volume": 2857.0}, {"date": "2024-10-11", "close": 6.4, "volume": 5288.0}, {"date": "2024-10-14", "close": 6.34, "volume": 12861.0}, {"date": "2024-10-15", "close": 6.34, "volume": 111.0}, {"date": "2024-10-16", "close": 6.42, "volume": 2536.0}, {"date": "2024-10-17", "close": 6.45, "volume": 2727.0}, {"date": "2024-10-18", "close": 6.43, "volume": 1846.0}, {"date": "2024-10-21", "close": 6.37, "volume": 7111.0}, {"date": "2024-10-22", "close": 6.38, "volume": 2308.0}, {"date": "2024-10-23", "close": 6.43, "volume": 3452.0}, {"date": "2024-10-24", "close": 6.55, "volume": 3862.0}, {"date": "2024-10-25", "close": 6.52, "volume": 659.0}, {"date": "2024-10-28", "close": 6.3, "volume": 11710.0}, {"date": "2024-10-29", "close": 6.3, "volume": 5859.0}, {"date": "2024-10-31", "close": 6.19, "volume": 75623.0}, {"date": "2024-11-01", "close": 6.2, "volume": 28632.0}, {"date": "2024-11-04", "close": 6.2, "volume": 20957.0}, {"date": "2024-11-05", "close": 6.35, "volume": 2501.0}, {"date": "2024-11-06", "close": 6.18, "volume": 75381.0}, {"date": "2024-11-07", "close": 6.48, "volume": 13678.0}, {"date": "2024-11-08", "close": 6.21, "volume": 22848.0}, {"date": "2024-11-11", "close": 6.2, "volume": 30812.0}, {"date": "2024-11-12", "close": 6.2, "volume": 35691.0}, {"date": "2024-11-13", "close": 6.18, "volume": 28460.0}, {"date": "2024-11-14", "close": 6.2, "volume": 4814.0}, {"date": "2024-11-15", "close": 6.17, "volume": 14811.0}, {"date": "2024-11-18", "close": 6.23, "volume": 8216.0}, {"date": "2024-11-19", "close": 6.35, "volume": 4941.0}, {"date": "2024-11-20", "close": 6.3, "volume": 3654.0}, {"date": "2024-11-21", "close": 6.46, "volume": 487.0}, {"date": "2024-11-22", "close": 6.5, "volume": 10123.0}, {"date": "2024-11-25", "close": 6.49, "volume": 982.0}, {"date": "2024-11-26", "close": 6.5, "volume": 1973.0}, {"date": "2024-11-27", "close": 6.62, "volume": 11686.0}, {"date": "2024-11-28", "close": 6.76, "volume": 3357.0}, {"date": "2024-11-29", "close": 6.42, "volume": 1963.0}, {"date": "2024-12-02", "close": 6.54, "volume": 1630.0}, {"date": "2024-12-03", "close": 6.6, "volume": 4165.0}, {"date": "2024-12-04", "close": 6.8, "volume": 12972.0}, {"date": "2024-12-05", "close": 6.73, "volume": 4166.0}, {"date": "2024-12-06", "close": 6.62, "volume": 1089.0}, {"date": "2024-12-09", "close": 6.5, "volume": 1095.0}, {"date": "2024-12-10", "close": 6.45, "volume": 2820.0}, {"date": "2024-12-11", "close": 6.49, "volume": 967.0}, {"date": "2024-12-12", "close": 6.49, "volume": 1900.0}, {"date": "2024-12-13", "close": 6.54, "volume": 630.0}, {"date": "2024-12-16", "close": 6.5, "volume": 10998.0}, {"date": "2024-12-17", "close": 6.8, "volume": 3442.0}, {"date": "2024-12-18", "close": 6.825, "volume": 4883.0}, {"date": "2024-12-19", "close": 6.64, "volume": 1915.0}, {"date": "2024-12-20", "close": 6.55, "volume": 1233.0}, {"date": "2024-12-23", "close": 6.64, "volume": 11793.0}, {"date": "2024-12-24", "close": 6.56, "volume": 25.0}, {"date": "2024-12-27", "close": 6.8, "volume": 1044.0}, {"date": "2024-12-30", "close": 6.89, "volume": 8570.0}, {"date": "2024-12-31", "close": 6.66, "volume": 1923.0}, {"date": "2025-01-02", "close": 6.77, "volume": 2384.0}, {"date": "2025-01-03", "close": 6.9, "volume": 4329.0}, {"date": "2025-01-06", "close": 7.0, "volume": 2401.0}, {"date": "2025-01-07", "close": 6.99, "volume": 6956.0}, {"date": "2025-01-08", "close": 6.9, "volume": 1058.0}, {"date": "2025-01-09", "close": 7.0, "volume": 6468.0}, {"date": "2025-01-10", "close": 7.0, "volume": 1938.0}, {"date": "2025-01-13", "close": 7.0, "volume": 4622.0}, {"date": "2025-01-14", "close": 6.99, "volume": 6839.0}, {"date": "2025-01-15", "close": 7.0, "volume": 12426.0}, {"date": "2025-01-16", "close": 7.12, "volume": 3296.0}, {"date": "2025-01-17", "close": 7.2, "volume": 5174.0}, {"date": "2025-01-20", "close": 7.6, "volume": 16806.0}, {"date": "2025-01-21", "close": 7.6, "volume": 9852.0}, {"date": "2025-01-22", "close": 7.57, "volume": 2511.0}, {"date": "2025-01-23", "close": 7.6, "volume": 2516.0}, {"date": "2025-01-24", "close": 7.32, "volume": 3830.0}, {"date": "2025-01-28", "close": 7.32, "volume": 5647.0}, {"date": "2025-01-29", "close": 7.53, "volume": 2785.0}, {"date": "2025-01-30", "close": 7.53, "volume": 998.0}, {"date": "2025-01-31", "close": 7.53, "volume": 5757.0}, {"date": "2025-02-03", "close": 7.41, "volume": 6416.0}, {"date": "2025-02-04", "close": 7.35, "volume": 18679.0}, {"date": "2025-02-05", "close": 7.5, "volume": 970.0}, {"date": "2025-02-06", "close": 7.5, "volume": 1.0}, {"date": "2025-02-07", "close": 7.4, "volume": 301.0}, {"date": "2025-02-10", "close": 7.3, "volume": 8253.0}, {"date": "2025-02-11", "close": 7.2, "volume": 13024.0}, {"date": "2025-02-12", "close": 7.07, "volume": 5817.0}, {"date": "2025-02-13", "close": 7.07, "volume": 6230.0}, {"date": "2025-02-14", "close": 7.01, "volume": 46124.0}, {"date": "2025-02-17", "close": 7.19, "volume": 11996.0}, {"date": "2025-02-18", "close": 7.2, "volume": 29209.0}, {"date": "2025-02-19", "close": 7.4, "volume": 3202.0}, {"date": "2025-02-20", "close": 7.6, "volume": 26220.0}, {"date": "2025-02-21", "close": 7.65, "volume": 25231.0}, {"date": "2025-02-24", "close": 7.37, "volume": 3811.0}, {"date": "2025-02-25", "close": 7.29, "volume": 1316.0}, {"date": "2025-02-26", "close": 7.1, "volume": 2856.0}, {"date": "2025-02-27", "close": 7.0, "volume": 8086.0}, {"date": "2025-02-28", "close": 7.02, "volume": 1326.0}, {"date": "2025-03-03", "close": 7.11, "volume": 2187.0}, {"date": "2025-03-04", "close": 7.27, "volume": 3478.0}, {"date": "2025-03-05", "close": 7.16, "volume": 3554.0}, {"date": "2025-03-06", "close": 7.1, "volume": 11702.0}, {"date": "2025-03-07", "close": 7.28, "volume": 1588.0}, {"date": "2025-03-10", "close": 7.22, "volume": 1436.0}, {"date": "2025-03-11", "close": 7.6, "volume": 3660.0}, {"date": "2025-03-12", "close": 7.31, "volume": 1549.0}, {"date": "2025-03-13", "close": 7.42, "volume": 2931.0}, {"date": "2025-03-14", "close": 7.23, "volume": 1998.0}, {"date": "2025-03-17", "close": 7.23, "volume": 1507.0}, {"date": "2025-03-18", "close": 7.4, "volume": 230.0}, {"date": "2025-03-19", "close": 7.6, "volume": 10628.0}, {"date": "2025-03-20", "close": 7.6, "volume": 1050.0}, {"date": "2025-03-21", "close": 7.7, "volume": 1760.0}, {"date": "2025-03-24", "close": 7.4, "volume": 5481.0}, {"date": "2025-03-25", "close": 7.45, "volume": 4798.0}, {"date": "2025-03-26", "close": 7.67, "volume": 4537.0}, {"date": "2025-03-27", "close": 7.6, "volume": 877.0}, {"date": "2025-03-28", "close": 7.62, "volume": 8755.0}, {"date": "2025-03-31", "close": 7.68, "volume": 8821.0}, {"date": "2025-04-02", "close": 7.68, "volume": 401.0}, {"date": "2025-04-03", "close": 7.68, "volume": 2925.0}, {"date": "2025-04-04", "close": 7.31, "volume": 8860.0}, {"date": "2025-04-07", "close": 6.8, "volume": 26029.0}, {"date": "2025-04-08", "close": 7.0, "volume": 24574.0}, {"date": "2025-04-09", "close": 7.3, "volume": 5636.0}, {"date": "2025-04-10", "close": 7.5, "volume": 10320.0}, {"date": "2025-04-11", "close": 7.4, "volume": 1301.0}, {"date": "2025-04-14", "close": 7.35, "volume": 419.0}, {"date": "2025-04-15", "close": 7.27, "volume": 639.0}, {"date": "2025-04-16", "close": 7.28, "volume": 933.0}, {"date": "2025-04-17", "close": 7.3, "volume": 5.0}, {"date": "2025-04-22", "close": 7.45, "volume": 2619.0}, {"date": "2025-04-23", "close": 7.45, "volume": 9995.0}, {"date": "2025-04-24", "close": 7.5, "volume": 7143.0}, {"date": "2025-04-28", "close": 7.48, "volume": 3623.0}, {"date": "2025-04-29", "close": 7.48, "volume": 745.0}, {"date": "2025-04-30", "close": 7.68, "volume": 5690.0}, {"date": "2025-05-01", "close": 7.65, "volume": 2014.0}, {"date": "2025-05-02", "close": 7.6, "volume": 14858.0}, {"date": "2025-05-05", "close": 7.68, "volume": 547.0}, {"date": "2025-05-06", "close": 7.65, "volume": 12161.0}, {"date": "2025-05-07", "close": 7.65, "volume": 620.0}, {"date": "2025-05-08", "close": 7.7, "volume": 14785.0}, {"date": "2025-05-09", "close": 7.64, "volume": 660.0}, {"date": "2025-05-12", "close": 7.7, "volume": 2549.0}, {"date": "2025-05-13", "close": 7.64, "volume": 739.0}, {"date": "2025-05-14", "close": 7.65, "volume": 6565.0}, {"date": "2025-05-15", "close": 7.65, "volume": 30508.0}, {"date": "2025-05-16", "close": 7.64, "volume": 296.0}, {"date": "2025-05-19", "close": 7.56, "volume": 651.0}, {"date": "2025-05-20", "close": 7.55, "volume": 228.0}, {"date": "2025-05-21", "close": 7.44, "volume": 4069.0}, {"date": "2025-05-22", "close": 7.41, "volume": 2960.0}, {"date": "2025-05-23", "close": 7.45, "volume": 1774.0}, {"date": "2025-05-26", "close": 7.5, "volume": 1166.0}, {"date": "2025-05-27", "close": 7.43, "volume": 1155.0}, {"date": "2025-05-28", "close": 7.43, "volume": 22.0}, {"date": "2025-05-29", "close": 7.43, "volume": 231.0}, {"date": "2025-05-30", "close": 7.41, "volume": 7877.0}, {"date": "2025-06-02", "close": 7.62, "volume": 4781.0}, {"date": "2025-06-03", "close": 7.75, "volume": 13190.0}, {"date": "2025-06-04", "close": 7.6, "volume": 12132.0}, {"date": "2025-06-05", "close": 7.5, "volume": 4605.0}, {"date": "2025-06-06", "close": 7.5, "volume": 851.0}, {"date": "2025-06-10", "close": 7.6, "volume": 3422.0}, {"date": "2025-06-11", "close": 7.61, "volume": 19735.0}, {"date": "2025-06-12", "close": 7.69, "volume": 1132.0}, {"date": "2025-06-13", "close": 7.68, "volume": 5265.0}, {"date": "2025-06-16", "close": 7.62, "volume": 5073.0}, {"date": "2025-06-17", "close": 7.66, "volume": 315.0}, {"date": "2025-06-18", "close": 7.68, "volume": 3082.0}, {"date": "2025-06-19", "close": 7.7, "volume": 3432.0}, {"date": "2025-06-20", "close": 7.7, "volume": 11003.0}, {"date": "2025-06-23", "close": 7.7, "volume": 1814.0}, {"date": "2025-06-24", "close": 7.88, "volume": 2753.0}, {"date": "2025-06-25", "close": 7.9, "volume": 3557.0}, {"date": "2025-06-26", "close": 7.75, "volume": 14450.0}, {"date": "2025-06-27", "close": 7.93, "volume": 4098.0}, {"date": "2025-06-30", "close": 7.94, "volume": 3466.0}, {"date": "2025-07-01", "close": 7.95, "volume": 5850.0}, {"date": "2025-07-02", "close": 7.99, "volume": 5426.0}, {"date": "2025-07-03", "close": 7.99, "volume": 9419.0}, {"date": "2025-07-04", "close": 8.02, "volume": 3484.0}, {"date": "2025-07-07", "close": 7.99, "volume": 10682.0}, {"date": "2025-07-08", "close": 8.0, "volume": 2789.0}, {"date": "2025-07-09", "close": 8.07, "volume": 5386.0}, {"date": "2025-07-10", "close": 8.12, "volume": 498.0}, {"date": "2025-07-11", "close": 8.44, "volume": 231.0}, {"date": "2025-07-14", "close": 8.43, "volume": 2847.0}, {"date": "2025-07-15", "close": 8.21, "volume": 3601.0}, {"date": "2025-07-16", "close": 8.48, "volume": 3778.0}, {"date": "2025-07-17", "close": 8.38, "volume": 27.0}, {"date": "2025-07-18", "close": 8.47, "volume": 4473.0}, {"date": "2025-07-21", "close": 8.47, "volume": 7180.0}, {"date": "2025-07-22", "close": 8.1, "volume": 67938.0}, {"date": "2025-07-23", "close": 7.98, "volume": 31055.0}, {"date": "2025-07-24", "close": 8.7, "volume": 58885.0}, {"date": "2025-07-25", "close": 8.69, "volume": 5222.0}, {"date": "2025-07-28", "close": 8.69, "volume": 2820.0}, {"date": "2025-07-29", "close": 8.3, "volume": 4545.0}, {"date": "2025-07-30", "close": 8.31, "volume": 4333.0}, {"date": "2025-07-31", "close": 8.34, "volume": 201.0}, {"date": "2025-08-01", "close": 8.4, "volume": 8457.0}, {"date": "2025-08-04", "close": 8.45, "volume": 6690.0}, {"date": "2025-08-05", "close": 8.4, "volume": 8835.0}, {"date": "2025-08-06", "close": 8.35, "volume": 7288.0}, {"date": "2025-08-07", "close": 8.49, "volume": 1733.0}, {"date": "2025-08-08", "close": 8.43, "volume": 2868.0}, {"date": "2025-08-11", "close": 8.5, "volume": 1683.0}, {"date": "2025-08-12", "close": 8.74, "volume": 10522.0}, {"date": "2025-08-13", "close": 8.8, "volume": 13276.0}, {"date": "2025-08-14", "close": 8.8, "volume": 8951.0}, {"date": "2025-08-15", "close": 8.65, "volume": 9825.0}, {"date": "2025-08-18", "close": 8.61, "volume": 10075.0}, {"date": "2025-08-19", "close": 8.68, "volume": 108.0}, {"date": "2025-08-20", "close": 8.55, "volume": 17296.0}, {"date": "2025-08-21", "close": 8.35, "volume": 7082.0}, {"date": "2025-08-22", "close": 8.45, "volume": 5443.0}, {"date": "2025-08-25", "close": 8.77, "volume": 14954.0}, {"date": "2025-08-26", "close": 8.8, "volume": 285.0}, {"date": "2025-08-27", "close": 8.81, "volume": 4742.0}, {"date": "2025-08-28", "close": 8.6, "volume": 10793.0}, {"date": "2025-08-29", "close": 8.48, "volume": 9772.0}, {"date": "2025-09-01", "close": 8.51, "volume": 1070.0}, {"date": "2025-09-02", "close": 8.34, "volume": 5578.0}, {"date": "2025-09-03", "close": 8.47, "volume": 5823.0}, {"date": "2025-09-04", "close": 8.3, "volume": 11129.0}, {"date": "2025-09-05", "close": 8.3, "volume": 10000.0}, {"date": "2025-09-08", "close": 8.35, "volume": 7075.0}, {"date": "2025-09-09", "close": 7.97, "volume": 26456.0}, {"date": "2025-09-10", "close": 6.82, "volume": 116101.0}, {"date": "2025-09-11", "close": 7.14, "volume": 52531.0}, {"date": "2025-09-12", "close": 8.05, "volume": 45409.0}, {"date": "2025-09-15", "close": 7.77, "volume": 18828.0}, {"date": "2025-09-16", "close": 7.82, "volume": 677.0}, {"date": "2025-09-17", "close": 7.76, "volume": 10536.0}, {"date": "2025-09-18", "close": 7.7, "volume": 3993.0}, {"date": "2025-09-19", "close": 7.51, "volume": 5324.0}, {"date": "2025-09-22", "close": 7.45, "volume": 15135.0}, {"date": "2025-09-23", "close": 7.4, "volume": 36748.0}, {"date": "2025-09-24", "close": 7.35, "volume": 8119.0}, {"date": "2025-09-25", "close": 7.4, "volume": 12812.0}, {"date": "2025-09-26", "close": 7.4, "volume": 9681.0}, {"date": "2025-09-29", "close": 7.5, "volume": 40600.0}, {"date": "2025-09-30", "close": 7.58, "volume": 27065.0}, {"date": "2025-10-01", "close": 7.5, "volume": 7432.0}, {"date": "2025-10-02", "close": 7.5, "volume": 9779.0}, {"date": "2025-10-03", "close": 7.6, "volume": 1563.0}, {"date": "2025-10-06", "close": 7.59, "volume": 1015.0}, {"date": "2025-10-07", "close": 7.67, "volume": 19856.0}, {"date": "2025-10-08", "close": 7.68, "volume": 1734.0}, {"date": "2025-10-09", "close": 7.9, "volume": 30789.0}, {"date": "2025-10-10", "close": 7.96, "volume": 706.0}, {"date": "2025-10-13", "close": 7.81, "volume": 443.0}, {"date": "2025-10-14", "close": 7.85, "volume": 1772.0}, {"date": "2025-10-15", "close": 7.8, "volume": 5788.0}, {"date": "2025-10-16", "close": 7.7, "volume": 1801.0}, {"date": "2025-10-17", "close": 7.6, "volume": 3258.0}, {"date": "2025-10-20", "close": 7.7, "volume": 10052.0}, {"date": "2025-10-21", "close": 7.72, "volume": 3800.0}, {"date": "2025-10-22", "close": 7.64, "volume": 3264.0}, {"date": "2025-10-23", "close": 7.71, "volume": 1212.0}, {"date": "2025-10-24", "close": 7.68, "volume": 3230.0}, {"date": "2025-10-27", "close": 7.59, "volume": 6421.0}, {"date": "2025-10-28", "close": 7.62, "volume": 555.0}, {"date": "2025-10-29", "close": 7.68, "volume": 3243.0}, {"date": "2025-10-30", "close": 7.64, "volume": 2870.0}, {"date": "2025-10-31", "close": 8.0, "volume": 3734.0}, {"date": "2025-11-03", "close": 7.71, "volume": 13925.0}, {"date": "2025-11-04", "close": 7.7, "volume": 1532.0}, {"date": "2025-11-05", "close": 7.76, "volume": 5635.0}, {"date": "2025-11-06", "close": 7.68, "volume": 13352.0}, {"date": "2025-11-07", "close": 7.67, "volume": 12764.0}, {"date": "2025-11-10", "close": 7.63, "volume": 3404.0}, {"date": "2025-11-11", "close": 7.64, "volume": 4235.0}, {"date": "2025-11-12", "close": 7.8, "volume": 13507.0}, {"date": "2025-11-13", "close": 7.94, "volume": 1276.0}, {"date": "2025-11-14", "close": 7.76, "volume": 616.0}, {"date": "2025-11-17", "close": 7.78, "volume": 20.0}, {"date": "2025-11-18", "close": 7.92, "volume": 7770.0}, {"date": "2025-11-19", "close": 7.8, "volume": 419.0}, {"date": "2025-11-20", "close": 7.7, "volume": 26744.0}, {"date": "2025-11-21", "close": 7.67, "volume": 26794.0}, {"date": "2025-11-24", "close": 7.87, "volume": 4169.0}, {"date": "2025-11-25", "close": 7.84, "volume": 145.0}, {"date": "2025-11-26", "close": 7.87, "volume": 5385.0}, {"date": "2025-11-27", "close": 7.76, "volume": 2760.0}, {"date": "2025-11-28", "close": 7.79, "volume": 1699.0}, {"date": "2025-12-01", "close": 7.81, "volume": 3959.0}, {"date": "2025-12-02", "close": 7.99, "volume": 13441.0}, {"date": "2025-12-03", "close": 7.86, "volume": 27074.0}, {"date": "2025-12-04", "close": 7.83, "volume": 35103.0}, {"date": "2025-12-05", "close": 7.86, "volume": 16255.0}, {"date": "2025-12-08", "close": 7.97, "volume": 2157.0}, {"date": "2025-12-09", "close": 8.0, "volume": 1871.0}, {"date": "2025-12-10", "close": 8.03, "volume": 17.0}, {"date": "2025-12-11", "close": 8.1, "volume": 18302.0}, {"date": "2025-12-12", "close": 8.1, "volume": 17575.0}, {"date": "2025-12-15", "close": 8.08, "volume": 6431.0}, {"date": "2025-12-16", "close": 8.08, "volume": 1982.0}, {"date": "2025-12-17", "close": 8.1, "volume": 3459.0}, {"date": "2025-12-18", "close": 8.08, "volume": 24.0}, {"date": "2025-12-19", "close": 8.1, "volume": 2909.0}, {"date": "2025-12-22", "close": 8.1, "volume": 20330.0}, {"date": "2025-12-23", "close": 8.11, "volume": 10276.0}, {"date": "2025-12-24", "close": 8.1, "volume": 5378.0}, {"date": "2025-12-29", "close": 8.12, "volume": 1200.0}, {"date": "2025-12-30", "close": 8.19, "volume": 7738.0}, {"date": "2025-12-31", "close": 8.25, "volume": 712.0}, {"date": "2026-01-02", "close": 8.25, "volume": 1927.0}, {"date": "2026-01-05", "close": 8.25, "volume": 3156.0}, {"date": "2026-01-06", "close": 8.35, "volume": 5059.0}, {"date": "2026-01-07", "close": 8.33, "volume": 3266.0}, {"date": "2026-01-12", "close": 8.34, "volume": 23146.0}, {"date": "2026-01-13", "close": 8.36, "volume": 281.0}, {"date": "2026-01-14", "close": 8.41, "volume": 1724.0}, {"date": "2026-01-15", "close": 8.78, "volume": 3817.0}, {"date": "2026-01-16", "close": 8.99, "volume": 5163.0}, {"date": "2026-01-19", "close": 8.71, "volume": 6937.0}, {"date": "2026-01-21", "close": 8.86, "volume": 2789.0}, {"date": "2026-01-22", "close": 8.7, "volume": 6933.0}, {"date": "2026-01-23", "close": 8.79, "volume": 2240.0}, {"date": "2026-01-27", "close": 8.74, "volume": 15054.0}, {"date": "2026-01-28", "close": 8.69, "volume": 2911.0}, {"date": "2026-01-29", "close": 8.69, "volume": 86.0}, {"date": "2026-01-30", "close": 8.78, "volume": 1442.0}, {"date": "2026-02-02", "close": 8.78, "volume": 726.0}, {"date": "2026-02-03", "close": 8.69, "volume": 4574.0}, {"date": "2026-02-04", "close": 8.68, "volume": 2403.0}, {"date": "2026-02-05", "close": 8.6, "volume": 1127.0}, {"date": "2026-02-06", "close": 8.39, "volume": 15048.0}, {"date": "2026-02-09", "close": 8.5, "volume": 11254.0}, {"date": "2026-02-10", "close": 8.45, "volume": 13413.0}, {"date": "2026-02-11", "close": 8.52, "volume": 1494.0}, {"date": "2026-02-12", "close": 8.52, "volume": 5073.0}, {"date": "2026-02-13", "close": 8.47, "volume": 320.0}, {"date": "2026-02-16", "close": 8.52, "volume": 9137.0}, {"date": "2026-02-17", "close": 8.52, "volume": 3294.0}, {"date": "2026-02-18", "close": 8.51, "volume": 7096.0}, {"date": "2026-02-19", "close": 8.53, "volume": 15265.0}, {"date": "2026-02-20", "close": 8.55, "volume": 28156.0}, {"date": "2026-02-23", "close": 8.7, "volume": 36173.0}, {"date": "2026-02-24", "close": 8.76, "volume": 20707.0}, {"date": "2026-02-25", "close": 8.89, "volume": 21240.0}, {"date": "2026-02-26", "close": 8.55, "volume": 17732.0}, {"date": "2026-02-27", "close": 8.45, "volume": 18232.0}, {"date": "2026-03-02", "close": 8.35, "volume": 3022.0}, {"date": "2026-03-03", "close": 8.23, "volume": 638.0}, {"date": "2026-03-04", "close": 8.3, "volume": 12654.0}, {"date": "2026-03-05", "close": 8.38, "volume": 13828.0}, {"date": "2026-03-06", "close": 8.35, "volume": 305.0}, {"date": "2026-03-09", "close": 8.29, "volume": 7632.0}, {"date": "2026-03-10", "close": 8.22, "volume": 3320.0}, {"date": "2026-03-11", "close": 8.16, "volume": 10581.0}, {"date": "2026-03-12", "close": 8.3, "volume": 2827.0}, {"date": "2026-03-13", "close": 8.25, "volume": 1433.0}, {"date": "2026-03-16", "close": 8.1, "volume": 7940.0}, {"date": "2026-03-17", "close": 8.06, "volume": 4657.0}, {"date": "2026-03-18", "close": 8.0, "volume": 8212.0}, {"date": "2026-03-19", "close": 8.0, "volume": 16774.0}, {"date": "2026-03-20", "close": 8.15, "volume": 1170.0}, {"date": "2026-03-23", "close": 7.96, "volume": 3297.0}, {"date": "2026-03-24", "close": 7.97, "volume": 1408.0}, {"date": "2026-03-25", "close": 8.0, "volume": 64.0}, {"date": "2026-03-26", "close": 7.97, "volume": 12280.0}, {"date": "2026-03-27", "close": 8.0, "volume": 20895.0}, {"date": "2026-03-30", "close": 7.95, "volume": 12910.0}, {"date": "2026-03-31", "close": 8.0, "volume": 1798.0}, {"date": "2026-04-01", "close": 8.0, "volume": 22506.0}, {"date": "2026-04-02", "close": 7.95, "volume": 5916.0}, {"date": "2026-04-07", "close": 7.99, "volume": 21993.0}, {"date": "2026-04-08", "close": 7.93, "volume": 18694.0}, {"date": "2026-04-09", "close": 8.0, "volume": 13648.0}, {"date": "2026-04-10", "close": 8.0, "volume": 2000.0}, {"date": "2026-04-13", "close": 7.97, "volume": 16113.0}, {"date": "2026-04-14", "close": 7.98, "volume": 4108.0}, {"date": "2026-04-15", "close": 7.98, "volume": 16200.0}, {"date": "2026-04-16", "close": 8.03, "volume": 1778.0}, {"date": "2026-04-17", "close": 8.1, "volume": 883.0}, {"date": "2026-04-20", "close": 8.1, "volume": 5813.0}, {"date": "2026-04-21", "close": 8.25, "volume": 11302.0}, {"date": "2026-04-22", "close": 8.25, "volume": 9201.0}, {"date": "2026-04-23", "close": 8.21, "volume": 11921.0}, {"date": "2026-04-24", "close": 8.2, "volume": 132.0}, {"date": "2026-04-27", "close": 8.31, "volume": 3660.0}, {"date": "2026-04-28", "close": 8.35, "volume": 6573.0}, {"date": "2026-04-29", "close": 8.35, "volume": 5202.0}, {"date": "2026-04-30", "close": 8.34, "volume": 5061.0}, {"date": "2026-05-01", "close": 8.25, "volume": 4139.0}, {"date": "2026-05-04", "close": 8.35, "volume": 15529.0}, {"date": "2026-05-05", "close": 8.33, "volume": 424.0}, {"date": "2026-05-06", "close": 8.44, "volume": 4116.0}, {"date": "2026-05-07", "close": 8.45, "volume": 1211.0}, {"date": "2026-05-08", "close": 8.45, "volume": 1142.0}, {"date": "2026-05-11", "close": 8.42, "volume": 3067.0}, {"date": "2026-05-12", "close": 8.3, "volume": 5149.0}, {"date": "2026-05-13", "close": 8.24, "volume": 22886.0}, {"date": "2026-05-14", "close": 8.18, "volume": 7740.0}, {"date": "2026-05-15", "close": 8.32, "volume": 534.0}, {"date": "2026-05-18", "close": 8.45, "volume": 1683.0}, {"date": "2026-05-19", "close": 8.3, "volume": 1342.0}, {"date": "2026-05-20", "close": 8.39, "volume": 122.0}, {"date": "2026-05-21", "close": 8.33, "volume": 1453.0}, {"date": "2026-05-22", "close": 8.17, "volume": 1666.0}, {"date": "2026-05-25", "close": 8.25, "volume": 8608.0}, {"date": "2026-05-26", "close": 8.25, "volume": 9917.0}, {"date": "2026-05-27", "close": 8.36, "volume": 12479.0}, {"date": "2026-05-28", "close": 8.29, "volume": 9168.0}, {"date": "2026-05-29", "close": 8.36, "volume": 4917.0}, {"date": "2026-06-01", "close": 8.38, "volume": 13939.0}, {"date": "2026-06-02", "close": 8.36, "volume": 4254.0}, {"date": "2026-06-03", "close": 8.38, "volume": 2276.0}, {"date": "2026-06-04", "close": 8.4, "volume": 3706.0}, {"date": "2026-06-05", "close": 8.4, "volume": 2787.0}, {"date": "2026-06-09", "close": 8.25, "volume": 15424.0}, {"date": "2026-06-10", "close": 8.4, "volume": 9570.0}, {"date": "2026-06-11", "close": 8.4, "volume": 460.0}, {"date": "2026-06-12", "close": 8.33, "volume": 961.0}, {"date": "2026-06-15", "close": 8.35, "volume": 18427.0}, {"date": "2026-06-16", "close": 8.3, "volume": 3536.0}, {"date": "2026-06-17", "close": 8.3, "volume": 7598.0}, {"date": "2026-06-18", "close": 8.32, "volume": 3198.0}, {"date": "2026-06-19", "close": 8.25, "volume": 2161.0}, {"date": "2026-06-22", "close": 8.3, "volume": 1609.0}, {"date": "2026-06-23", "close": 8.2, "volume": 19833.0}, {"date": "2026-06-24", "close": 8.19, "volume": 4295.0}, {"date": "2026-06-25", "close": 8.2, "volume": 374.0}, {"date": "2026-06-26", "close": 8.25, "volume": 756.0}, {"date": "2026-06-29", "close": 8.2, "volume": 1473.0}, {"date": "2026-06-30", "close": 8.2, "volume": 423.0}, {"date": "2026-07-01", "close": 8.2, "volume": 25146.0}, {"date": "2026-07-02", "close": 8.215, "volume": 443.0}, {"date": "2026-07-03", "close": 8.16, "volume": 5107.0}, {"date": "2026-07-06", "close": 8.19, "volume": 2432.0}, {"date": "2026-07-07", "close": 8.18, "volume": 1574.0}, {"date": "2026-07-08", "close": 8.15, "volume": 36.0}, {"date": "2026-07-09", "close": 8.15, "volume": 1140.0}, {"date": "2026-07-10", "close": 8.12, "volume": 1967.0}, {"date": "2026-07-13", "close": 8.15, "volume": 2484.0}, {"date": "2026-07-14", "close": 8.15, "volume": 63.0}, {"date": "2026-07-15", "close": 8.17, "volume": 1703.0}, {"date": "2026-07-16", "close": 8.17, "volume": 1009.0}, {"date": "2026-07-17", "close": 8.18, "volume": 1699.0}, {"date": "2026-07-20", "close": 8.18, "volume": 495.0}, {"date": "2026-07-21", "close": 8.17, "volume": 9147.0}, {"date": "2026-07-22", "close": 8.19, "volume": 2650.0}, {"date": "2026-07-23", "close": 8.2, "volume": 13688.0}, {"date": "2026-07-24", "close": 8.21, "volume": 3740.0}, {"date": "2026-07-27", "close": 8.16, "volume": 35803.0}, {"date": "2026-07-28", "close": 8.08, "volume": 17755.0}, {"date": "2026-07-29", "close": 8.06, "volume": 51838.0}, {"date": "2026-07-30", "close": 7.87, "volume": 8822.0}, {"date": "2026-07-31", "close": 7.88, "volume": 8816.0}, {"date": "2026-08-03", "close": 7.91, "volume": 4959.0}, {"date": "2026-08-04", "close": 7.97, "volume": 4541.0}, {"date": "2026-08-05", "close": 8.03, "volume": 14354.0}, {"date": "2026-08-06", "close": 8.03, "volume": 8189.0}, {"date": "2026-08-07", "close": 7.91, "volume": 3276.0}, {"date": "2026-08-10", "close": 8.05, "volume": 11118.0}, {"date": "2026-08-11", "close": 7.96, "volume": 24935.0}, {"date": "2026-08-12", "close": 7.98, "volume": 971.0}, {"date": "2026-08-13", "close": 7.97, "volume": 1292.0}, {"date": "2026-08-14", "close": 8.04, "volume": 942.0}, {"date": "2026-08-17", "close": 8.04, "volume": 1646.0}, {"date": "2026-08-18", "close": 8.04, "volume": 1891.0}, {"date": "2026-08-19", "close": 8.05, "volume": 3358.0}, {"date": "2026-08-20", "close": 7.94, "volume": 24147.0}, {"date": "2026-08-21", "close": 8.07, "volume": 1043.0}, {"date": "2026-08-24", "close": 8.1, "volume": 26083.0}, {"date": "2026-08-25", "close": 8.08, "volume": 20503.0}, {"date": "2026-08-26", "close": 8.0, "volume": 6054.0}, {"date": "2026-08-27", "close": 7.99, "volume": 6394.0}, {"date": "2026-08-28", "close": 8.0, "volume": 6.0}, {"date": "2026-08-31", "close": 7.96, "volume": 6725.0}, {"date": "2026-09-01", "close": 8.03, "volume": 2049.0}, {"date": "2026-09-02", "close": 8.03, "volume": 10861.0}, {"date": "2026-09-03", "close": 8.0, "volume": 6078.0}, {"date": "2026-09-04", "close": 8.0, "volume": 12848.0}, {"date": "2026-09-07", "close": 8.0, "volume": 3041.0}], "refreshing": true}