{"ticker": "C79", "overview": {"name": "Chrysos Corporation Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3014356.36, "net": -3014356.36, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "C79", "has_prices": true, "as_of": "2026-08-07", "last": 6.43, "prev_close": 5.9, "change": 0.5299999999999994, "change_pct": 0.08983050847457616, "session_volume": 570019.0, "vwap_5": 6.135301673747234, "vwap_20": 5.692861073060134, "vwap_60": 5.879083431852423, "vwap_250": 7.359080623054565, "high_52w": 9.95, "low_52w": 5.3, "avg_volume_20": 265871.4, "sessions": 400, "market_cap": {"value": 746264301.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150254", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their C79 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150254", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASXSH-03146195", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "Yarra Capital Management Limited", "who_key": "YARRA CAPITAL MANAGEMENT LIMITED", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in C79 \u2014 YARRA CAPITAL MANAGEMENT LIMITED declares 5.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146195", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39821}, {"id": "ASX-03133635", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133635", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASXSH-03129576", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "Yarra Capital Management Limited", "who_key": "YARRA CAPITAL MANAGEMENT LIMITED", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: YARRA CAPITAL MANAGEMENT LIMITED drops below 5% of C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129576", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "ASX-03128443", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128443", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}, {"id": "ASX-03126513", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126513", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "ASX-03125405", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125405", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "ASX-03125367", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125367", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "ASX-03119531", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their C79 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119531", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "ASXSH-03115512", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate is selling down C79 \u2014 6.92% to 5.71%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115512", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "ASX3Y-03106855-1", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "Robert Henry Richard Adamson", "who_key": "Robert Henry Richard Adamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3014356.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $3M of C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106855", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "ASXSH-03102112", "src": "ASX", "ticker": "C79", "cik": "", "company": "Chrysos Corporation Limited", "company_raw": "Chrysos Corporation Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate crosses the line: 6.92% of C79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102112", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "YARRA CAPITAL MANAGEMENT LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146195-2A1703043", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ROBERT HENRY RICHARD ADAMSON", "notice_type": "3Y", "direct_shares": 1183638.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131897-2A1695189", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "YARRA CAPITAL MANAGEMENT LIMITED", "notice_type": "604", "direct_shares": null, "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/2924-03129576-2A1693906", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.92, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115512-2A1686539", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Adamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ROBERT HENRY RICHARD ADAMSON", "notice_type": "3Y", "direct_shares": 1183638.0, "indirect_shares": 25000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Adamson has the power to control votes attached to the securities held by RH ADAMSON P", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107727-2A1682355", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Adamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ROBERT HENRY RICHARD ADAMSON", "notice_type": "3Y", "direct_shares": 1712658.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106855-2A1681733", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.92, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102112-2A1678326", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "YARRA CAPITAL MANAGEMENT LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101655-2A1678112", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Adamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Holt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Holt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elisha Civil", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kerry Gleeson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Adamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Adamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dirk Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/c79", "needs_ocr": 0}], "directors": [{"name": "Eric Ford", "first_seen": "2022-05-06", "last_seen": "2025-03-18", "status": "current", "notices": 5}, {"name": "Robert Adamson", "first_seen": "2022-05-06", "last_seen": "2025-06-20", "status": "current", "notices": 3}, {"name": "Kerry Gleeson", "first_seen": "2022-05-06", "last_seen": "2025-09-08", "status": "current", "notices": 4}, {"name": "Elisha Civil", "first_seen": "2025-10-19", "last_seen": "2025-10-19", "status": "current", "notices": 1}, {"name": "Greg Holt", "first_seen": "2023-06-13", "last_seen": "2025-12-18", "status": "current", "notices": 4}, {"name": "Dirk Treasure", "first_seen": "2022-05-18", "last_seen": "2026-06-11", "status": "current", "notices": 10}, {"name": "Rob Adamson", "first_seen": "2022-05-19", "last_seen": "2026-07-03", "status": "current", "notices": 5}, {"name": "ROBERT HENRY RICHARD ADAMSON", "first_seen": "2026-07-01", "last_seen": "2026-09-04", "status": "current", "notices": 3}, {"name": "Ivan Gustavo Mellado", "first_seen": "2022-05-06", "last_seen": "2022-05-06", "status": "past", "notices": 1}, {"name": "Gock Loung Leong Mar", "first_seen": "2022-05-05", "last_seen": "2022-05-06", "status": "past", "notices": 2}, {"name": "Dirk Moore Treasure", "first_seen": "2022-05-06", "last_seen": "2022-05-06", "status": "past", "notices": 1}, {"name": "Robert Brett Boynton", "first_seen": "2022-05-06", "last_seen": "2024-01-05", "status": "past", "notices": 3}, {"name": "Ivan Mellado", "first_seen": "2022-05-17", "last_seen": "2024-05-12", "status": "past", "notices": 4}, {"name": "Brett Boynton", "first_seen": "2024-05-12", "last_seen": "2024-06-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Robert Henry Richard Adamson", "who_key": "Robert Henry Richard Adamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3014356.36, "net": -3014356.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3014356.36, "date": "2026-06-30", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106855"}], "latest": {"action": "SELL", "amount": 3014356.36, "date": "2026-06-30", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106855"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Other", "title": "Updated Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153816-2A1706411"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152134-2A1705762"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Calendar of Key Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151269-2A1705384"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146195-2A1703043"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Mining Forum Americas Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140762-2A1699854"}], "performance": {"ticker": "C79", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-06", "close": 4.15, "volume": 1990617.0}, {"date": "2022-05-09", "close": 3.91, "volume": 1340585.0}, {"date": "2022-05-10", "close": 3.77, "volume": 2030619.0}, {"date": "2022-05-11", "close": 4.0, "volume": 506065.0}, {"date": "2022-05-12", "close": 3.93, "volume": 255156.0}, {"date": "2022-05-13", "close": 4.3, "volume": 265072.0}, {"date": "2022-05-16", "close": 4.76, "volume": 368159.0}, {"date": "2022-05-17", "close": 4.8, "volume": 149904.0}, {"date": "2022-05-18", "close": 4.83, "volume": 70760.0}, {"date": "2022-05-19", "close": 4.69, "volume": 81352.0}, {"date": "2022-05-20", "close": 5.07, "volume": 110883.0}, {"date": "2022-05-23", "close": 5.17, "volume": 112330.0}, {"date": "2022-05-24", "close": 5.48, "volume": 110786.0}, {"date": "2022-05-25", "close": 5.3, "volume": 50227.0}, {"date": "2022-05-26", "close": 5.24, "volume": 17953.0}, {"date": "2022-05-27", "close": 5.2, "volume": 16982.0}, {"date": "2022-05-30", "close": 5.15, "volume": 12580.0}, {"date": "2022-05-31", "close": 5.2, "volume": 22477.0}, {"date": "2022-06-01", "close": 5.0, "volume": 272657.0}, {"date": "2022-06-02", "close": 5.1, "volume": 12097.0}, {"date": "2022-06-03", "close": 5.15, "volume": 21566.0}, {"date": "2022-06-06", "close": 5.04, "volume": 53012.0}, {"date": "2022-06-07", "close": 4.77, "volume": 37147.0}, {"date": "2022-06-08", "close": 4.91, "volume": 38062.0}, {"date": "2022-06-09", "close": 4.99, "volume": 29234.0}, {"date": "2022-06-10", "close": 4.9, "volume": 15991.0}, {"date": "2022-06-14", "close": 4.11, "volume": 50378.0}, {"date": "2022-06-15", "close": 4.16, "volume": 32669.0}, {"date": "2022-06-16", "close": 4.01, "volume": 7533.0}, {"date": "2022-06-17", "close": 3.72, "volume": 106654.0}, {"date": "2022-06-20", "close": 3.82, "volume": 43780.0}, {"date": "2022-06-21", "close": 3.6, "volume": 31446.0}, {"date": "2022-06-22", "close": 3.39, "volume": 51520.0}, {"date": "2022-06-23", "close": 3.55, "volume": 40187.0}, {"date": "2022-06-24", "close": 3.7, "volume": 51109.0}, {"date": "2022-06-27", "close": 3.62, "volume": 14443.0}, {"date": "2022-06-28", "close": 3.76, "volume": 22761.0}, {"date": "2022-06-29", "close": 3.62, "volume": 54999.0}, {"date": "2022-06-30", "close": 3.58, "volume": 36228.0}, {"date": "2022-07-01", "close": 3.58, "volume": 26681.0}, {"date": "2022-07-04", "close": 3.63, "volume": 143002.0}, {"date": "2022-07-06", "close": 3.8, "volume": 15481.0}, {"date": "2022-07-07", "close": 3.7, "volume": 6255.0}, {"date": "2022-07-08", "close": 3.8, "volume": 4063.0}, {"date": "2022-07-11", "close": 3.71, "volume": 16232.0}, {"date": "2022-07-12", "close": 3.71, "volume": 64860.0}, {"date": "2022-07-13", "close": 3.69, "volume": 11457.0}, {"date": "2022-07-14", "close": 3.73, "volume": 12843.0}, {"date": "2022-07-15", "close": 3.74, "volume": 221257.0}, {"date": "2022-07-18", "close": 3.8, "volume": 206874.0}, {"date": "2022-07-19", "close": 3.8, "volume": 16303.0}, {"date": "2022-07-20", "close": 3.8, "volume": 20725.0}, {"date": "2022-07-21", "close": 3.66, "volume": 8480.0}, {"date": "2022-07-22", "close": 3.55, "volume": 128540.0}, {"date": "2022-07-25", "close": 3.74, "volume": 21357.0}, {"date": "2022-07-26", "close": 3.75, "volume": 10484.0}, {"date": "2022-07-27", "close": 3.58, "volume": 303743.0}, {"date": "2022-07-28", "close": 3.925, "volume": 118886.0}, {"date": "2022-07-29", "close": 3.72, "volume": 1586.0}, {"date": "2022-08-01", "close": 3.72, "volume": 31944.0}, {"date": "2022-08-02", "close": 3.63, "volume": 19452.0}, {"date": "2022-08-03", "close": 3.6, "volume": 56845.0}, {"date": "2022-08-04", "close": 3.72, "volume": 6010.0}, {"date": "2022-08-05", "close": 3.67, "volume": 17160.0}, {"date": "2022-08-08", "close": 3.8, "volume": 119227.0}, {"date": "2022-08-09", "close": 3.71, "volume": 19779.0}, {"date": "2022-08-10", "close": 3.72, "volume": 290406.0}, {"date": "2022-08-11", "close": 3.77, "volume": 186972.0}, {"date": "2022-08-12", "close": 3.77, "volume": 26704.0}, {"date": "2022-08-15", "close": 3.85, "volume": 21264.0}, {"date": "2022-08-16", "close": 3.57, "volume": 32793.0}, {"date": "2022-08-17", "close": 3.77, "volume": 170972.0}, {"date": "2022-08-18", "close": 3.51, "volume": 134640.0}, {"date": "2022-08-19", "close": 3.5, "volume": 24194.0}, {"date": "2022-08-22", "close": 3.5, "volume": 10203.0}, {"date": "2022-08-23", "close": 3.42, "volume": 12193.0}, {"date": "2022-08-24", "close": 3.39, "volume": 9935.0}, {"date": "2022-08-25", "close": 3.36, "volume": 88937.0}, {"date": "2022-08-26", "close": 3.29, "volume": 156969.0}, {"date": "2022-08-29", "close": 3.12, "volume": 90007.0}, {"date": "2022-08-30", "close": 3.1, "volume": 81958.0}, {"date": "2022-08-31", "close": 3.01, "volume": 64458.0}, {"date": "2022-09-01", "close": 3.01, "volume": 1346301.0}, {"date": "2022-09-02", "close": 3.05, "volume": 186526.0}, {"date": "2022-09-05", "close": 3.01, "volume": 24594.0}, {"date": "2022-09-06", "close": 2.96, "volume": 16650.0}, {"date": "2022-09-07", "close": 2.84, "volume": 11775.0}, {"date": "2022-09-08", "close": 2.9, "volume": 25005.0}, {"date": "2022-09-09", "close": 3.05, "volume": 34180.0}, {"date": "2022-09-12", "close": 2.97, "volume": 17902.0}, {"date": "2022-09-13", "close": 3.0, "volume": 1781.0}, {"date": "2022-09-14", "close": 2.95, "volume": 12878.0}, {"date": "2022-09-15", "close": 2.98, "volume": 157.0}, {"date": "2022-09-16", "close": 3.1, "volume": 7506.0}, {"date": "2022-09-19", "close": 2.99, "volume": 61146.0}, {"date": "2022-09-20", "close": 2.96, "volume": 47040.0}, {"date": "2022-09-21", "close": 3.0, "volume": 24259.0}, {"date": "2022-09-23", "close": 2.99, "volume": 16604.0}, {"date": "2022-09-26", "close": 3.11, "volume": 1274422.0}, {"date": "2022-09-27", "close": 3.2, "volume": 23173.0}, {"date": "2022-09-28", "close": 3.15, "volume": 100445.0}, {"date": "2022-09-29", "close": 3.2, "volume": 36809.0}, {"date": "2022-09-30", "close": 3.1, "volume": 17242.0}, {"date": "2022-10-03", "close": 3.0, "volume": 20827.0}, {"date": "2022-10-04", "close": 2.95, "volume": 146440.0}, {"date": "2022-10-05", "close": 3.16, "volume": 31915.0}, {"date": "2022-10-06", "close": 3.17, "volume": 13657.0}, {"date": "2022-10-07", "close": 3.24, "volume": 51528.0}, {"date": "2022-10-10", "close": 3.25, "volume": 504551.0}, {"date": "2022-10-11", "close": 3.1, "volume": 33348.0}, {"date": "2022-10-12", "close": 3.19, "volume": 251914.0}, {"date": "2022-10-13", "close": 3.29, "volume": 6607.0}, {"date": "2022-10-14", "close": 3.26, "volume": 9996.0}, {"date": "2022-10-18", "close": 3.38, "volume": 7002.0}, {"date": "2022-10-19", "close": 3.24, "volume": 1888.0}, {"date": "2022-10-20", "close": 3.24, "volume": 242846.0}, {"date": "2022-10-21", "close": 3.19, "volume": 3542.0}, {"date": "2022-10-24", "close": 3.35, "volume": 22320.0}, {"date": "2022-10-25", "close": 3.29, "volume": 24795.0}, {"date": "2022-10-26", "close": 3.27, "volume": 979.0}, {"date": "2022-10-27", "close": 3.19, "volume": 5928.0}, {"date": "2022-10-28", "close": 3.22, "volume": 201624.0}, {"date": "2022-10-31", "close": 3.22, "volume": 215.0}, {"date": "2022-11-01", "close": 3.12, "volume": 411.0}, {"date": "2022-11-02", "close": 3.21, "volume": 1501018.0}, {"date": "2022-11-03", "close": 3.155, "volume": 4371.0}, {"date": "2022-11-04", "close": 3.15, "volume": 44.0}, {"date": "2022-11-07", "close": 3.17, "volume": 18145.0}, {"date": "2022-11-08", "close": 3.12, "volume": 6008.0}, {"date": "2022-11-09", "close": 3.0, "volume": 7504.0}, {"date": "2022-11-11", "close": 3.03, "volume": 6653.0}, {"date": "2022-11-14", "close": 3.0, "volume": 672777.0}, {"date": "2022-11-15", "close": 3.03, "volume": 1186.0}, {"date": "2022-11-16", "close": 3.08, "volume": 326.0}, {"date": "2022-11-17", "close": 3.06, "volume": 5556.0}, {"date": "2022-11-18", "close": 3.19, "volume": 24348.0}, {"date": "2022-11-21", "close": 3.08, "volume": 14143.0}, {"date": "2022-11-22", "close": 3.12, "volume": 1616.0}, {"date": "2022-11-23", "close": 3.07, "volume": 162259.0}, {"date": "2022-11-24", "close": 3.13, "volume": 104079.0}, {"date": "2022-11-25", "close": 3.08, "volume": 55144.0}, {"date": "2022-11-28", "close": 3.11, "volume": 29274.0}, {"date": "2022-11-29", "close": 3.12, "volume": 2616.0}, {"date": "2022-11-30", "close": 3.155, "volume": 5674.0}, {"date": "2022-12-01", "close": 3.2, "volume": 22258.0}, {"date": "2022-12-02", "close": 3.18, "volume": 74557.0}, {"date": "2022-12-05", "close": 3.1, "volume": 17087.0}, {"date": "2022-12-06", "close": 3.15, "volume": 118874.0}, {"date": "2022-12-07", "close": 3.19, "volume": 35567.0}, {"date": "2022-12-08", "close": 3.14, "volume": 30409.0}, {"date": "2022-12-09", "close": 3.11, "volume": 58926.0}, {"date": "2022-12-12", "close": 3.18, "volume": 2105.0}, {"date": "2022-12-13", "close": 3.15, "volume": 216164.0}, {"date": "2022-12-14", "close": 3.145, "volume": 18093.0}, {"date": "2022-12-15", "close": 3.05, "volume": 46628.0}, {"date": "2022-12-16", "close": 3.1, "volume": 60401.0}, {"date": "2022-12-19", "close": 3.02, "volume": 68636.0}, {"date": "2022-12-20", "close": 3.05, "volume": 25846.0}, {"date": "2022-12-21", "close": 3.02, "volume": 33201.0}, {"date": "2022-12-22", "close": 3.02, "volume": 78631.0}, {"date": "2022-12-23", "close": 2.98, "volume": 21623.0}, {"date": "2022-12-28", "close": 3.0, "volume": 11498.0}, {"date": "2022-12-29", "close": 3.09, "volume": 21603.0}, {"date": "2022-12-30", "close": 2.95, "volume": 12501.0}, {"date": "2023-01-03", "close": 2.95, "volume": 97500.0}, {"date": "2023-01-04", "close": 3.03, "volume": 13479.0}, {"date": "2023-01-05", "close": 3.0, "volume": 5171.0}, {"date": "2023-01-06", "close": 3.04, "volume": 3000.0}, {"date": "2023-01-09", "close": 3.04, "volume": 4038.0}, {"date": "2023-01-10", "close": 3.15, "volume": 5081.0}, {"date": "2023-01-11", "close": 3.2, "volume": 10495.0}, {"date": "2023-01-12", "close": 3.33, "volume": 13972.0}, {"date": "2023-01-13", "close": 3.47, "volume": 20928.0}, {"date": "2023-01-16", "close": 3.55, "volume": 29165.0}, {"date": "2023-01-17", "close": 3.4, "volume": 38191.0}, {"date": "2023-01-18", "close": 3.45, "volume": 9549.0}, {"date": "2023-01-19", "close": 3.45, "volume": 13980.0}, {"date": "2023-01-20", "close": 3.64, "volume": 33916.0}, {"date": "2023-01-23", "close": 3.45, "volume": 181841.0}, {"date": "2023-01-24", "close": 3.5, "volume": 9253.0}, {"date": "2023-01-25", "close": 3.64, "volume": 15029.0}, {"date": "2023-01-27", "close": 3.8, "volume": 137396.0}, {"date": "2023-01-30", "close": 3.87, "volume": 73113.0}, {"date": "2023-01-31", "close": 4.19, "volume": 61540.0}, {"date": "2023-02-01", "close": 4.3, "volume": 129170.0}, {"date": "2023-02-02", "close": 4.15, "volume": 54191.0}, {"date": "2023-02-03", "close": 4.21, "volume": 72148.0}, {"date": "2023-02-06", "close": 4.15, "volume": 11795.0}, {"date": "2023-02-07", "close": 4.17, "volume": 29415.0}, {"date": "2023-02-08", "close": 4.2, "volume": 9332.0}, {"date": "2023-02-09", "close": 4.16, "volume": 24841.0}, {"date": "2023-02-10", "close": 3.9, "volume": 49934.0}, {"date": "2023-02-13", "close": 3.95, "volume": 11872.0}, {"date": "2023-02-14", "close": 3.91, "volume": 13682.0}, {"date": "2023-02-15", "close": 3.94, "volume": 9460.0}, {"date": "2023-02-16", "close": 3.97, "volume": 97957.0}, {"date": "2023-02-17", "close": 3.96, "volume": 12888.0}, {"date": "2023-02-20", "close": 3.9, "volume": 7849.0}, {"date": "2023-02-21", "close": 3.85, "volume": 17787.0}, {"date": "2023-02-22", "close": 3.92, "volume": 2462.0}, {"date": "2023-02-23", "close": 3.93, "volume": 21841.0}, {"date": "2023-02-24", "close": 3.81, "volume": 12434.0}, {"date": "2023-02-27", "close": 3.66, "volume": 17994.0}, {"date": "2023-02-28", "close": 3.72, "volume": 24057.0}, {"date": "2023-03-01", "close": 3.68, "volume": 13066.0}, {"date": "2023-03-02", "close": 3.7, "volume": 140011.0}, {"date": "2023-03-03", "close": 3.75, "volume": 7189.0}, {"date": "2023-03-06", "close": 3.76, "volume": 97387.0}, {"date": "2023-03-07", "close": 3.85, "volume": 68855.0}, {"date": "2023-03-08", "close": 3.83, "volume": 136.0}, {"date": "2023-03-09", "close": 3.92, "volume": 24208.0}, {"date": "2023-03-10", "close": 3.97, "volume": 434210.0}, {"date": "2023-03-13", "close": 3.93, "volume": 4796.0}, {"date": "2023-03-14", "close": 3.92, "volume": 4302.0}, {"date": "2023-03-15", "close": 3.97, "volume": 13376.0}, {"date": "2023-03-16", "close": 3.98, "volume": 19990.0}, {"date": "2023-03-17", "close": 4.1, "volume": 42450.0}, {"date": "2023-03-20", "close": 3.99, "volume": 13486.0}, {"date": "2023-03-21", "close": 4.05, "volume": 59999.0}, {"date": "2023-03-22", "close": 4.19, "volume": 36383.0}, {"date": "2023-03-23", "close": 4.19, "volume": 34237.0}, {"date": "2023-03-24", "close": 4.25, "volume": 560405.0}, {"date": "2023-03-27", "close": 4.2, "volume": 34196.0}, {"date": "2023-03-28", "close": 4.19, "volume": 400459.0}, {"date": "2023-03-29", "close": 4.19, "volume": 348.0}, {"date": "2023-03-30", "close": 4.35, "volume": 438260.0}, {"date": "2023-03-31", "close": 4.52, "volume": 120785.0}, {"date": "2023-04-03", "close": 4.6, "volume": 70770.0}, {"date": "2023-04-04", "close": 4.6, "volume": 110703.0}, {"date": "2023-04-05", "close": 4.59, "volume": 30238.0}, {"date": "2023-04-06", "close": 4.3, "volume": 9067.0}, {"date": "2023-04-11", "close": 4.59, "volume": 7537.0}, {"date": "2023-04-12", "close": 4.46, "volume": 33405.0}, {"date": "2023-04-13", "close": 4.64, "volume": 268936.0}, {"date": "2023-04-14", "close": 4.5, "volume": 10525.0}, {"date": "2023-04-17", "close": 4.46, "volume": 8139.0}, {"date": "2023-04-18", "close": 4.48, "volume": 20082.0}, {"date": "2023-04-19", "close": 4.44, "volume": 18749.0}, {"date": "2023-04-20", "close": 4.35, "volume": 5814.0}, {"date": "2023-04-21", "close": 4.27, "volume": 3053.0}, {"date": "2023-04-24", "close": 4.16, "volume": 20131.0}, {"date": "2023-04-26", "close": 4.01, "volume": 2229.0}, {"date": "2023-04-27", "close": 4.04, "volume": 37095.0}, {"date": "2023-04-28", "close": 4.07, "volume": 6994.0}, {"date": "2023-05-01", "close": 4.1, "volume": 59505.0}, {"date": "2023-05-02", "close": 4.09, "volume": 306028.0}, {"date": "2023-05-03", "close": 4.05, "volume": 101572.0}, {"date": "2023-05-04", "close": 4.1, "volume": 517.0}, {"date": "2023-05-05", "close": 4.12, "volume": 17121.0}, {"date": "2023-05-08", "close": 4.24, "volume": 75401.0}, {"date": "2023-05-09", "close": 4.15, "volume": 128425.0}, {"date": "2023-05-10", "close": 4.25, "volume": 179923.0}, {"date": "2023-05-11", "close": 4.25, "volume": 31900.0}, {"date": "2023-05-12", "close": 4.33, "volume": 57833.0}, {"date": "2023-05-15", "close": 4.35, "volume": 60693.0}, {"date": "2023-05-16", "close": 4.6, "volume": 46904.0}, {"date": "2023-05-17", "close": 4.52, "volume": 30016.0}, {"date": "2023-05-18", "close": 4.5, "volume": 106886.0}, {"date": "2023-05-19", "close": 4.47, "volume": 165255.0}, {"date": "2023-05-22", "close": 4.44, "volume": 14010.0}, {"date": "2023-05-23", "close": 4.37, "volume": 275138.0}, {"date": "2023-05-24", "close": 4.4, "volume": 2105.0}, {"date": "2023-05-25", "close": 4.5, "volume": 1436741.0}, {"date": "2023-05-26", "close": 4.68, "volume": 65096.0}, {"date": "2023-05-29", "close": 4.61, "volume": 565742.0}, {"date": "2023-05-30", "close": 4.5, "volume": 28965.0}, {"date": "2023-05-31", "close": 4.69, "volume": 109185.0}, {"date": "2023-06-01", "close": 4.51, "volume": 16538.0}, {"date": "2023-06-02", "close": 4.46, "volume": 301345.0}, {"date": "2023-06-05", "close": 4.57, "volume": 12489.0}, {"date": "2023-06-06", "close": 4.62, "volume": 46937.0}, {"date": "2023-06-07", "close": 4.73, "volume": 147706.0}, {"date": "2023-06-08", "close": 4.86, "volume": 40098.0}, {"date": "2023-06-09", "close": 4.75, "volume": 48652.0}, {"date": "2023-06-13", "close": 4.62, "volume": 74494.0}, {"date": "2023-06-14", "close": 4.6, "volume": 41383.0}, {"date": "2023-06-15", "close": 4.56, "volume": 589209.0}, {"date": "2023-06-16", "close": 4.55, "volume": 92803.0}, {"date": "2023-06-19", "close": 4.61, "volume": 98597.0}, {"date": "2023-06-20", "close": 4.7, "volume": 22413.0}, {"date": "2023-06-21", "close": 4.67, "volume": 3823.0}, {"date": "2023-06-22", "close": 4.8, "volume": 81084.0}, {"date": "2023-06-23", "close": 4.72, "volume": 12723.0}, {"date": "2023-06-26", "close": 4.72, "volume": 5833.0}, {"date": "2023-06-27", "close": 5.02, "volume": 230271.0}, {"date": "2023-06-28", "close": 4.95, "volume": 51465.0}, {"date": "2023-06-29", "close": 5.12, "volume": 70756.0}, {"date": "2023-06-30", "close": 5.13, "volume": 21577.0}, {"date": "2023-07-03", "close": 5.0, "volume": 85953.0}, {"date": "2023-07-04", "close": 5.02, "volume": 27347.0}, {"date": "2023-07-05", "close": 4.98, "volume": 52384.0}, {"date": "2023-07-06", "close": 4.9, "volume": 22176.0}, {"date": "2023-07-07", "close": 4.79, "volume": 24330.0}, {"date": "2023-07-10", "close": 4.82, "volume": 17994.0}, {"date": "2023-07-11", "close": 4.94, "volume": 18133.0}, {"date": "2023-07-12", "close": 4.81, "volume": 253593.0}, {"date": "2023-07-13", "close": 4.83, "volume": 11277.0}, {"date": "2023-07-14", "close": 4.88, "volume": 2198.0}, {"date": "2023-07-17", "close": 4.85, "volume": 6827.0}, {"date": "2023-07-18", "close": 4.9, "volume": 146722.0}, {"date": "2023-07-19", "close": 4.86, "volume": 87828.0}, {"date": "2023-07-20", "close": 4.86, "volume": 7515.0}, {"date": "2023-07-21", "close": 4.82, "volume": 19895.0}, {"date": "2023-07-24", "close": 4.68, "volume": 48598.0}, {"date": "2023-07-25", "close": 4.68, "volume": 9580.0}, {"date": "2023-07-26", "close": 4.66, "volume": 17558.0}, {"date": "2023-07-27", "close": 4.9, "volume": 77795.0}, {"date": "2023-07-28", "close": 4.9, "volume": 655802.0}, {"date": "2023-07-31", "close": 4.95, "volume": 136039.0}, {"date": "2023-08-01", "close": 4.93, "volume": 572452.0}, {"date": "2023-08-02", "close": 4.9, "volume": 25388.0}, {"date": "2023-08-03", "close": 4.9, "volume": 43493.0}, {"date": "2023-08-04", "close": 4.91, "volume": 10786.0}, {"date": "2023-08-07", "close": 4.95, "volume": 235403.0}, {"date": "2023-08-08", "close": 4.95, "volume": 35060.0}, {"date": "2023-08-09", "close": 4.95, "volume": 15220.0}, {"date": "2023-08-10", "close": 5.32, "volume": 21798.0}, {"date": "2023-08-11", "close": 5.51, "volume": 62061.0}, {"date": "2023-08-14", "close": 5.59, "volume": 108903.0}, {"date": "2023-08-15", "close": 5.94, "volume": 161668.0}, {"date": "2023-08-21", "close": 5.95, "volume": 76455.0}, {"date": "2023-08-22", "close": 5.92, "volume": 28602.0}, {"date": "2023-08-23", "close": 5.78, "volume": 9259.0}, {"date": "2023-08-24", "close": 6.5, "volume": 66876.0}, {"date": "2023-08-25", "close": 6.27, "volume": 39181.0}, {"date": "2023-08-28", "close": 5.87, "volume": 40081.0}, {"date": "2023-08-29", "close": 5.88, "volume": 47981.0}, {"date": "2023-08-30", "close": 6.07, "volume": 230428.0}, {"date": "2023-08-31", "close": 6.29, "volume": 68003.0}, {"date": "2023-09-01", "close": 6.08, "volume": 13151.0}, {"date": "2023-09-04", "close": 6.1, "volume": 42539.0}, {"date": "2023-09-05", "close": 5.95, "volume": 85732.0}, {"date": "2023-09-06", "close": 5.99, "volume": 10871.0}, {"date": "2023-09-07", "close": 5.84, "volume": 193583.0}, {"date": "2023-09-08", "close": 6.17, "volume": 25111.0}, {"date": "2023-09-11", "close": 6.02, "volume": 19562.0}, {"date": "2023-09-12", "close": 6.05, "volume": 83820.0}, {"date": "2023-09-13", "close": 6.08, "volume": 103581.0}, {"date": "2023-09-14", "close": 6.17, "volume": 172869.0}, {"date": "2023-09-15", "close": 6.28, "volume": 114314.0}, {"date": "2023-09-18", "close": 6.07, "volume": 48837.0}, {"date": "2023-09-19", "close": 6.05, "volume": 59401.0}, {"date": "2023-09-20", "close": 6.13, "volume": 33987.0}, {"date": "2023-09-21", "close": 6.05, "volume": 61439.0}, {"date": "2023-09-22", "close": 6.34, "volume": 215196.0}, {"date": "2023-09-25", "close": 6.29, "volume": 39269.0}, {"date": "2023-09-26", "close": 6.35, "volume": 34528.0}, {"date": "2023-09-27", "close": 6.2, "volume": 30146.0}, {"date": "2023-09-28", "close": 6.25, "volume": 57490.0}, {"date": "2023-09-29", "close": 6.29, "volume": 50556.0}, {"date": "2023-10-02", "close": 6.22, "volume": 18143.0}, {"date": "2023-10-03", "close": 6.07, "volume": 25483.0}, {"date": "2023-10-04", "close": 6.06, "volume": 35654.0}, {"date": "2023-10-05", "close": 6.07, "volume": 27020.0}, {"date": "2023-10-06", "close": 6.18, "volume": 26717.0}, {"date": "2023-10-09", "close": 6.11, "volume": 19896.0}, {"date": "2023-10-10", "close": 6.08, "volume": 9455.0}, {"date": "2023-10-11", "close": 6.24, "volume": 19341.0}, {"date": "2023-10-12", "close": 6.6, "volume": 173530.0}, {"date": "2023-10-13", "close": 6.55, "volume": 32835.0}, {"date": "2023-10-16", "close": 6.44, "volume": 46584.0}, {"date": "2023-10-17", "close": 6.49, "volume": 141602.0}, {"date": "2023-10-18", "close": 6.47, "volume": 120976.0}, {"date": "2023-10-19", "close": 6.36, "volume": 43900.0}, {"date": "2023-10-20", "close": 6.38, "volume": 83948.0}, {"date": "2023-10-23", "close": 6.22, "volume": 27292.0}, {"date": "2023-10-24", "close": 6.5, "volume": 16478.0}, {"date": "2023-10-25", "close": 6.48, "volume": 33334.0}, {"date": "2023-10-26", "close": 6.2, "volume": 50264.0}, {"date": "2023-10-27", "close": 6.3, "volume": 102660.0}, {"date": "2023-10-30", "close": 6.12, "volume": 21973.0}, {"date": "2023-10-31", "close": 6.85, "volume": 365586.0}, {"date": "2023-11-01", "close": 7.06, "volume": 638915.0}, {"date": "2023-11-02", "close": 7.1, "volume": 151036.0}, {"date": "2023-11-03", "close": 7.15, "volume": 134200.0}, {"date": "2023-11-07", "close": 6.79, "volume": 176534.0}, {"date": "2023-11-08", "close": 6.95, "volume": 139859.0}, {"date": "2023-11-09", "close": 6.89, "volume": 1529007.0}, {"date": "2023-11-10", "close": 7.07, "volume": 137896.0}, {"date": "2023-11-13", "close": 7.23, "volume": 168382.0}, {"date": "2023-11-14", "close": 7.26, "volume": 165730.0}, {"date": "2023-11-15", "close": 7.33, "volume": 159103.0}, {"date": "2023-11-16", "close": 7.29, "volume": 149262.0}, {"date": "2023-11-17", "close": 7.22, "volume": 102055.0}, {"date": "2023-11-20", "close": 7.4, "volume": 195282.0}, {"date": "2023-11-21", "close": 7.42, "volume": 177147.0}, {"date": "2023-11-22", "close": 7.46, "volume": 147410.0}, {"date": "2023-11-23", "close": 7.47, "volume": 96989.0}, {"date": "2023-11-24", "close": 7.25, "volume": 159195.0}, {"date": "2023-11-27", "close": 7.46, "volume": 51302.0}, {"date": "2023-11-28", "close": 7.46, "volume": 44678.0}, {"date": "2023-11-29", "close": 7.49, "volume": 286514.0}, {"date": "2023-11-30", "close": 7.61, "volume": 182481.0}, {"date": "2023-12-01", "close": 7.81, "volume": 238825.0}, {"date": "2023-12-04", "close": 7.9, "volume": 170092.0}, {"date": "2023-12-05", "close": 7.9, "volume": 168935.0}, {"date": "2023-12-06", "close": 8.22, "volume": 238775.0}, {"date": "2023-12-07", "close": 7.9, "volume": 184141.0}, {"date": "2023-12-08", "close": 8.0, "volume": 77419.0}, {"date": "2023-12-11", "close": 8.0, "volume": 61217.0}, {"date": "2023-12-12", "close": 7.89, "volume": 78023.0}, {"date": "2023-12-13", "close": 8.07, "volume": 325896.0}, {"date": "2023-12-14", "close": 8.2, "volume": 320061.0}, {"date": "2023-12-15", "close": 8.24, "volume": 190871.0}, {"date": "2023-12-18", "close": 8.2, "volume": 159744.0}, {"date": "2023-12-19", "close": 8.05, "volume": 487462.0}, {"date": "2023-12-20", "close": 8.15, "volume": 320488.0}, {"date": "2023-12-21", "close": 7.76, "volume": 243406.0}, {"date": "2023-12-22", "close": 8.0, "volume": 113072.0}, {"date": "2023-12-27", "close": 8.07, "volume": 44385.0}, {"date": "2023-12-28", "close": 8.14, "volume": 114491.0}, {"date": "2023-12-29", "close": 8.1, "volume": 367331.0}, {"date": "2024-01-02", "close": 8.33, "volume": 143743.0}, {"date": "2024-01-03", "close": 8.4, "volume": 63010.0}, {"date": "2024-01-04", "close": 8.3, "volume": 97994.0}, {"date": "2024-01-05", "close": 8.15, "volume": 61747.0}, {"date": "2024-01-08", "close": 8.25, "volume": 140769.0}, {"date": "2024-01-09", "close": 8.52, "volume": 265061.0}, {"date": "2024-01-10", "close": 8.57, "volume": 113442.0}, {"date": "2024-01-11", "close": 8.29, "volume": 95537.0}, {"date": "2024-01-12", "close": 8.32, "volume": 55740.0}, {"date": "2024-01-15", "close": 8.08, "volume": 84364.0}, {"date": "2024-01-16", "close": 7.74, "volume": 591823.0}, {"date": "2024-01-17", "close": 7.92, "volume": 166042.0}, {"date": "2024-01-18", "close": 7.88, "volume": 70557.0}, {"date": "2024-01-19", "close": 7.77, "volume": 71947.0}, {"date": "2024-01-22", "close": 7.82, "volume": 152889.0}, {"date": "2024-01-23", "close": 7.63, "volume": 84639.0}, {"date": "2024-01-24", "close": 7.21, "volume": 467774.0}, {"date": "2024-01-25", "close": 6.91, "volume": 428673.0}, {"date": "2024-01-29", "close": 6.44, "volume": 398041.0}, {"date": "2024-01-30", "close": 6.32, "volume": 509130.0}, {"date": "2024-01-31", "close": 6.72, "volume": 625753.0}, {"date": "2024-02-01", "close": 6.66, "volume": 259128.0}, {"date": "2024-02-02", "close": 7.02, "volume": 229470.0}, {"date": "2024-02-05", "close": 7.05, "volume": 283929.0}, {"date": "2024-02-06", "close": 7.06, "volume": 232118.0}, {"date": "2024-02-07", "close": 7.0, "volume": 157408.0}, {"date": "2024-02-08", "close": 6.99, "volume": 195670.0}, {"date": "2024-02-09", "close": 6.88, "volume": 106639.0}, {"date": "2024-02-12", "close": 7.0, "volume": 76606.0}, {"date": "2024-02-13", "close": 7.0, "volume": 196499.0}, {"date": "2024-02-14", "close": 6.74, "volume": 122108.0}, {"date": "2024-02-15", "close": 6.78, "volume": 127418.0}, {"date": "2024-02-16", "close": 6.87, "volume": 159160.0}, {"date": "2024-02-19", "close": 6.88, "volume": 88364.0}, {"date": "2024-02-20", "close": 7.0, "volume": 355230.0}, {"date": "2024-02-21", "close": 6.82, "volume": 115486.0}, {"date": "2024-02-22", "close": 6.65, "volume": 1820168.0}, {"date": "2024-02-23", "close": 6.8, "volume": 281402.0}, {"date": "2024-02-26", "close": 6.95, "volume": 124687.0}, {"date": "2024-02-27", "close": 7.28, "volume": 861297.0}, {"date": "2024-02-28", "close": 6.99, "volume": 222309.0}, {"date": "2024-02-29", "close": 6.97, "volume": 263081.0}, {"date": "2024-03-01", "close": 7.14, "volume": 216359.0}, {"date": "2024-03-04", "close": 6.79, "volume": 710529.0}, {"date": "2024-03-05", "close": 6.49, "volume": 929237.0}, {"date": "2024-03-06", "close": 6.38, "volume": 276972.0}, {"date": "2024-03-07", "close": 6.58, "volume": 297810.0}, {"date": "2024-03-08", "close": 6.61, "volume": 201477.0}, {"date": "2024-03-11", "close": 6.45, "volume": 124281.0}, {"date": "2024-03-12", "close": 6.41, "volume": 132003.0}, {"date": "2024-03-13", "close": 6.5, "volume": 148706.0}, {"date": "2024-03-14", "close": 6.53, "volume": 110941.0}, {"date": "2024-03-15", "close": 6.56, "volume": 122648.0}, {"date": "2024-03-18", "close": 6.55, "volume": 64440.0}, {"date": "2024-03-19", "close": 6.59, "volume": 67906.0}, {"date": "2024-03-20", "close": 6.72, "volume": 117290.0}, {"date": "2024-03-21", "close": 6.88, "volume": 144321.0}, {"date": "2024-03-22", "close": 6.81, "volume": 57147.0}, {"date": "2024-03-25", "close": 6.85, "volume": 167664.0}, {"date": "2024-03-26", "close": 6.9, "volume": 190374.0}, {"date": "2024-03-27", "close": 6.88, "volume": 72694.0}, {"date": "2024-03-28", "close": 6.86, "volume": 294632.0}, {"date": "2024-04-02", "close": 6.91, "volume": 132636.0}, {"date": "2024-04-03", "close": 6.82, "volume": 96090.0}, {"date": "2024-04-04", "close": 6.85, "volume": 160355.0}, {"date": "2024-04-05", "close": 6.77, "volume": 71818.0}, {"date": "2024-04-08", "close": 6.64, "volume": 191286.0}, {"date": "2024-04-09", "close": 6.89, "volume": 1294847.0}, {"date": "2024-04-10", "close": 7.12, "volume": 119064.0}, {"date": "2024-04-11", "close": 7.15, "volume": 499585.0}, {"date": "2024-04-12", "close": 7.07, "volume": 540226.0}, {"date": "2024-04-15", "close": 7.0, "volume": 101531.0}, {"date": "2024-04-16", "close": 6.94, "volume": 115601.0}, {"date": "2024-04-17", "close": 7.01, "volume": 92078.0}, {"date": "2024-04-18", "close": 6.99, "volume": 211439.0}, {"date": "2024-04-19", "close": 6.79, "volume": 98301.0}, {"date": "2024-04-22", "close": 6.87, "volume": 393761.0}, {"date": "2024-04-23", "close": 6.55, "volume": 509259.0}, {"date": "2024-04-24", "close": 5.74, "volume": 989778.0}, {"date": "2024-04-26", "close": 5.23, "volume": 416306.0}, {"date": "2024-04-29", "close": 5.56, "volume": 291745.0}, {"date": "2024-04-30", "close": 5.67, "volume": 250649.0}, {"date": "2024-05-01", "close": 5.49, "volume": 169317.0}, {"date": "2024-05-02", "close": 5.42, "volume": 469867.0}, {"date": "2024-05-03", "close": 5.43, "volume": 161316.0}, {"date": "2024-05-06", "close": 5.5, "volume": 162373.0}, {"date": "2024-05-07", "close": 5.6, "volume": 433967.0}, {"date": "2024-05-08", "close": 5.68, "volume": 110116.0}, {"date": "2024-05-09", "close": 5.66, "volume": 125153.0}, {"date": "2024-05-10", "close": 5.68, "volume": 246687.0}, {"date": "2024-05-13", "close": 5.55, "volume": 70611.0}, {"date": "2024-05-14", "close": 5.47, "volume": 129599.0}, {"date": "2024-05-15", "close": 5.6, "volume": 84812.0}, {"date": "2024-05-16", "close": 5.73, "volume": 58854.0}, {"date": "2024-05-17", "close": 5.58, "volume": 115346.0}, {"date": "2024-05-20", "close": 5.68, "volume": 61104.0}, {"date": "2024-05-21", "close": 5.85, "volume": 462135.0}, {"date": "2024-05-22", "close": 5.7, "volume": 293125.0}, {"date": "2024-05-23", "close": 5.51, "volume": 73681.0}, {"date": "2024-05-24", "close": 5.72, "volume": 210252.0}, {"date": "2024-05-27", "close": 5.53, "volume": 85343.0}, {"date": "2024-05-28", "close": 5.58, "volume": 89722.0}, {"date": "2024-05-29", "close": 5.49, "volume": 104549.0}, {"date": "2024-05-30", "close": 5.55, "volume": 60255.0}, {"date": "2024-05-31", "close": 5.56, "volume": 145935.0}, {"date": "2024-06-03", "close": 5.34, "volume": 421589.0}, {"date": "2024-06-04", "close": 5.21, "volume": 43261.0}, {"date": "2024-06-05", "close": 5.16, "volume": 95381.0}, {"date": "2024-06-06", "close": 5.13, "volume": 170588.0}, {"date": "2024-06-07", "close": 5.18, "volume": 117043.0}, {"date": "2024-06-11", "close": 4.95, "volume": 108357.0}, {"date": "2024-06-12", "close": 5.0, "volume": 1046024.0}, {"date": "2024-06-13", "close": 4.98, "volume": 37448.0}, {"date": "2024-06-14", "close": 4.72, "volume": 138136.0}, {"date": "2024-06-17", "close": 4.98, "volume": 190649.0}, {"date": "2024-06-18", "close": 5.23, "volume": 136515.0}, {"date": "2024-06-19", "close": 5.46, "volume": 219271.0}, {"date": "2024-06-20", "close": 5.57, "volume": 317812.0}, {"date": "2024-06-21", "close": 5.7, "volume": 111355.0}, {"date": "2024-06-24", "close": 5.6, "volume": 142232.0}, {"date": "2024-06-25", "close": 5.55, "volume": 140386.0}, {"date": "2024-06-26", "close": 5.65, "volume": 126170.0}, {"date": "2024-06-27", "close": 5.67, "volume": 235850.0}, {"date": "2024-06-28", "close": 5.69, "volume": 104927.0}, {"date": "2024-07-01", "close": 5.4, "volume": 674922.0}, {"date": "2024-07-02", "close": 5.02, "volume": 91470.0}, {"date": "2024-07-03", "close": 5.13, "volume": 65523.0}, {"date": "2024-07-04", "close": 5.23, "volume": 77167.0}, {"date": "2024-07-05", "close": 5.23, "volume": 41719.0}, {"date": "2024-07-08", "close": 5.02, "volume": 27680.0}, {"date": "2024-07-09", "close": 5.06, "volume": 41640.0}, {"date": "2024-07-10", "close": 4.98, "volume": 84639.0}, {"date": "2024-07-11", "close": 5.33, "volume": 123094.0}, {"date": "2024-07-12", "close": 5.37, "volume": 35214.0}, {"date": "2024-07-15", "close": 5.5, "volume": 227505.0}, {"date": "2024-07-16", "close": 5.86, "volume": 261885.0}, {"date": "2024-07-17", "close": 6.0, "volume": 406292.0}, {"date": "2024-07-18", "close": 5.61, "volume": 81822.0}, {"date": "2024-07-19", "close": 5.48, "volume": 88929.0}, {"date": "2024-07-22", "close": 5.56, "volume": 40885.0}, {"date": "2024-07-23", "close": 5.53, "volume": 43538.0}, {"date": "2024-07-24", "close": 5.49, "volume": 60454.0}, {"date": "2024-07-25", "close": 4.99, "volume": 571562.0}, {"date": "2024-07-26", "close": 4.93, "volume": 800319.0}, {"date": "2024-07-29", "close": 5.02, "volume": 637834.0}, {"date": "2024-07-30", "close": 5.09, "volume": 72018.0}, {"date": "2024-07-31", "close": 5.06, "volume": 187173.0}, {"date": "2024-08-01", "close": 5.06, "volume": 45947.0}, {"date": "2024-08-02", "close": 4.9, "volume": 89068.0}, {"date": "2024-08-05", "close": 4.67, "volume": 71011.0}, {"date": "2024-08-06", "close": 4.69, "volume": 63300.0}, {"date": "2024-08-07", "close": 4.72, "volume": 12946.0}, {"date": "2024-08-08", "close": 4.81, "volume": 45561.0}, {"date": "2024-08-09", "close": 5.06, "volume": 9772.0}, {"date": "2024-08-12", "close": 5.18, "volume": 72202.0}, {"date": "2024-08-13", "close": 5.17, "volume": 42853.0}, {"date": "2024-08-14", "close": 5.28, "volume": 134708.0}, {"date": "2024-08-15", "close": 5.19, "volume": 32559.0}, {"date": "2024-08-16", "close": 5.4, "volume": 51529.0}, {"date": "2024-08-19", "close": 5.39, "volume": 48154.0}, {"date": "2024-08-20", "close": 5.19, "volume": 285756.0}, {"date": "2024-08-21", "close": 5.27, "volume": 98472.0}, {"date": "2024-08-22", "close": 5.29, "volume": 106368.0}, {"date": "2024-08-23", "close": 5.28, "volume": 272020.0}, {"date": "2024-08-26", "close": 5.46, "volume": 27387.0}, {"date": "2024-08-27", "close": 5.85, "volume": 311053.0}, {"date": "2024-08-28", "close": 6.15, "volume": 265804.0}, {"date": "2024-08-29", "close": 5.81, "volume": 116102.0}, {"date": "2024-08-30", "close": 6.0, "volume": 293352.0}, {"date": "2024-09-02", "close": 5.75, "volume": 429605.0}, {"date": "2024-09-03", "close": 5.79, "volume": 53280.0}, {"date": "2024-09-04", "close": 5.55, "volume": 70434.0}, {"date": "2024-09-05", "close": 5.67, "volume": 24707.0}, {"date": "2024-09-06", "close": 5.68, "volume": 1381.0}, {"date": "2024-09-09", "close": 5.52, "volume": 78493.0}, {"date": "2024-09-10", "close": 5.47, "volume": 33394.0}, {"date": "2024-09-11", "close": 5.42, "volume": 55617.0}, {"date": "2024-09-12", "close": 5.72, "volume": 81080.0}, {"date": "2024-09-13", "close": 5.78, "volume": 339000.0}, {"date": "2024-09-16", "close": 5.69, "volume": 37838.0}, {"date": "2024-09-17", "close": 5.56, "volume": 69019.0}, {"date": "2024-09-18", "close": 5.41, "volume": 39038.0}, {"date": "2024-09-19", "close": 5.55, "volume": 538869.0}, {"date": "2024-09-20", "close": 5.45, "volume": 59959.0}, {"date": "2024-09-23", "close": 5.29, "volume": 79481.0}, {"date": "2024-09-24", "close": 5.48, "volume": 122382.0}, {"date": "2024-09-25", "close": 5.55, "volume": 43996.0}, {"date": "2024-09-26", "close": 5.81, "volume": 123545.0}, {"date": "2024-09-27", "close": 5.83, "volume": 101543.0}, {"date": "2024-09-30", "close": 5.75, "volume": 92836.0}, {"date": "2024-10-01", "close": 5.59, "volume": 46044.0}, {"date": "2024-10-02", "close": 5.45, "volume": 29989.0}, {"date": "2024-10-03", "close": 5.72, "volume": 38905.0}, {"date": "2024-10-04", "close": 5.54, "volume": 27347.0}, {"date": "2024-10-07", "close": 5.57, "volume": 47123.0}, {"date": "2024-10-08", "close": 5.52, "volume": 62630.0}, {"date": "2024-10-09", "close": 5.52, "volume": 232174.0}, {"date": "2024-10-10", "close": 5.4, "volume": 86831.0}, {"date": "2024-10-11", "close": 5.51, "volume": 71294.0}, {"date": "2024-10-14", "close": 5.5, "volume": 72556.0}, {"date": "2024-10-15", "close": 5.55, "volume": 37617.0}, {"date": "2024-10-16", "close": 5.44, "volume": 14708.0}, {"date": "2024-10-17", "close": 5.41, "volume": 42417.0}, {"date": "2024-10-18", "close": 5.16, "volume": 569931.0}, {"date": "2024-10-21", "close": 5.05, "volume": 165120.0}, {"date": "2024-10-22", "close": 4.8, "volume": 98888.0}, {"date": "2024-10-23", "close": 4.7, "volume": 201605.0}, {"date": "2024-10-24", "close": 5.37, "volume": 337955.0}, {"date": "2024-10-25", "close": 5.31, "volume": 102797.0}, {"date": "2024-10-28", "close": 5.14, "volume": 305473.0}, {"date": "2024-10-29", "close": 5.26, "volume": 32565.0}, {"date": "2024-10-30", "close": 5.2, "volume": 20899.0}, {"date": "2024-10-31", "close": 5.44, "volume": 102799.0}, {"date": "2024-11-01", "close": 5.32, "volume": 48951.0}, {"date": "2024-11-04", "close": 5.32, "volume": 179632.0}, {"date": "2024-11-05", "close": 5.41, "volume": 245274.0}, {"date": "2024-11-06", "close": 5.48, "volume": 46082.0}, {"date": "2024-11-07", "close": 5.26, "volume": 399498.0}, {"date": "2024-11-08", "close": 5.35, "volume": 145244.0}, {"date": "2024-11-11", "close": 5.45, "volume": 56848.0}, {"date": "2024-11-12", "close": 5.36, "volume": 83044.0}, {"date": "2024-11-13", "close": 5.27, "volume": 280361.0}, {"date": "2024-11-14", "close": 5.22, "volume": 86836.0}, {"date": "2024-11-15", "close": 5.06, "volume": 71820.0}, {"date": "2024-11-18", "close": 5.18, "volume": 215361.0}, {"date": "2024-11-19", "close": 5.03, "volume": 82164.0}, {"date": "2024-11-20", "close": 5.09, "volume": 51614.0}, {"date": "2024-11-21", "close": 4.91, "volume": 30724.0}, {"date": "2024-11-22", "close": 4.98, "volume": 99270.0}, {"date": "2024-11-25", "close": 4.82, "volume": 119690.0}, {"date": "2024-11-26", "close": 4.69, "volume": 59462.0}, {"date": "2024-11-27", "close": 4.64, "volume": 105809.0}, {"date": "2024-11-28", "close": 4.6, "volume": 87032.0}, {"date": "2024-11-29", "close": 4.74, "volume": 78370.0}, {"date": "2024-12-02", "close": 4.64, "volume": 85523.0}, {"date": "2024-12-03", "close": 4.79, "volume": 21033.0}, {"date": "2024-12-04", "close": 4.47, "volume": 101809.0}, {"date": "2024-12-05", "close": 4.55, "volume": 72396.0}, {"date": "2024-12-06", "close": 4.6, "volume": 98303.0}, {"date": "2024-12-09", "close": 4.43, "volume": 608724.0}, {"date": "2024-12-10", "close": 4.44, "volume": 76709.0}, {"date": "2024-12-11", "close": 4.58, "volume": 53470.0}, {"date": "2024-12-12", "close": 4.67, "volume": 147163.0}, {"date": "2024-12-13", "close": 4.6, "volume": 178622.0}, {"date": "2024-12-16", "close": 4.56, "volume": 108267.0}, {"date": "2024-12-17", "close": 4.72, "volume": 100998.0}, {"date": "2024-12-18", "close": 4.77, "volume": 55197.0}, {"date": "2024-12-19", "close": 4.76, "volume": 98197.0}, {"date": "2024-12-20", "close": 4.72, "volume": 46070.0}, {"date": "2024-12-23", "close": 4.75, "volume": 36921.0}, {"date": "2024-12-24", "close": 4.9, "volume": 28220.0}, {"date": "2024-12-27", "close": 4.93, "volume": 46767.0}, {"date": "2024-12-30", "close": 4.91, "volume": 38366.0}, {"date": "2024-12-31", "close": 4.94, "volume": 15348.0}, {"date": "2025-01-02", "close": 4.81, "volume": 13360.0}, {"date": "2025-01-03", "close": 4.86, "volume": 7185.0}, {"date": "2025-01-06", "close": 4.8, "volume": 24856.0}, {"date": "2025-01-07", "close": 4.99, "volume": 23245.0}, {"date": "2025-01-08", "close": 4.99, "volume": 11278.0}, {"date": "2025-01-09", "close": 4.86, "volume": 18611.0}, {"date": "2025-01-10", "close": 4.96, "volume": 17624.0}, {"date": "2025-01-13", "close": 4.92, "volume": 6456.0}, {"date": "2025-01-14", "close": 4.91, "volume": 34641.0}, {"date": "2025-01-15", "close": 4.94, "volume": 331276.0}, {"date": "2025-01-16", "close": 4.86, "volume": 29371.0}, {"date": "2025-01-17", "close": 4.95, "volume": 38409.0}, {"date": "2025-01-20", "close": 4.95, "volume": 713592.0}, {"date": "2025-01-21", "close": 4.96, "volume": 11985.0}, {"date": "2025-01-22", "close": 5.21, "volume": 142834.0}, {"date": "2025-01-23", "close": 5.2, "volume": 63592.0}, {"date": "2025-01-24", "close": 5.2, "volume": 53825.0}, {"date": "2025-01-28", "close": 5.2, "volume": 36279.0}, {"date": "2025-01-29", "close": 5.14, "volume": 46106.0}, {"date": "2025-01-30", "close": 5.15, "volume": 67522.0}, {"date": "2025-01-31", "close": 5.1, "volume": 105673.0}, {"date": "2025-02-03", "close": 5.13, "volume": 79599.0}, {"date": "2025-02-04", "close": 5.25, "volume": 101199.0}, {"date": "2025-02-05", "close": 5.19, "volume": 67784.0}, {"date": "2025-02-06", "close": 5.05, "volume": 49946.0}, {"date": "2025-02-07", "close": 5.0, "volume": 60221.0}, {"date": "2025-02-10", "close": 4.91, "volume": 79204.0}, {"date": "2025-02-11", "close": 5.12, "volume": 98229.0}, {"date": "2025-02-12", "close": 5.11, "volume": 72416.0}, {"date": "2025-02-13", "close": 5.13, "volume": 46763.0}, {"date": "2025-02-14", "close": 5.1, "volume": 96737.0}, {"date": "2025-02-17", "close": 5.13, "volume": 39768.0}, {"date": "2025-02-18", "close": 5.0, "volume": 66851.0}, {"date": "2025-02-19", "close": 5.0, "volume": 30501.0}, {"date": "2025-02-20", "close": 5.0, "volume": 86472.0}, {"date": "2025-02-21", "close": 4.78, "volume": 80897.0}, {"date": "2025-02-24", "close": 4.82, "volume": 340927.0}, {"date": "2025-02-25", "close": 4.73, "volume": 70356.0}, {"date": "2025-02-26", "close": 4.7, "volume": 99818.0}, {"date": "2025-02-27", "close": 4.76, "volume": 58919.0}, {"date": "2025-02-28", "close": 4.76, "volume": 333754.0}, {"date": "2025-03-03", "close": 4.69, "volume": 79796.0}, {"date": "2025-03-04", "close": 4.64, "volume": 68550.0}, {"date": "2025-03-05", "close": 4.68, "volume": 2519392.0}, {"date": "2025-03-06", "close": 4.78, "volume": 50976.0}, {"date": "2025-03-07", "close": 4.7, "volume": 347356.0}, {"date": "2025-03-10", "close": 4.77, "volume": 58078.0}, {"date": "2025-03-11", "close": 4.6, "volume": 252321.0}, {"date": "2025-03-12", "close": 4.56, "volume": 65030.0}, {"date": "2025-03-13", "close": 4.53, "volume": 372534.0}, {"date": "2025-03-14", "close": 4.3, "volume": 67277.0}, {"date": "2025-03-17", "close": 4.46, "volume": 44960.0}, {"date": "2025-03-18", "close": 4.34, "volume": 24959.0}, {"date": "2025-03-19", "close": 4.22, "volume": 60725.0}, {"date": "2025-03-20", "close": 4.26, "volume": 24779.0}, {"date": "2025-03-21", "close": 4.3, "volume": 9538.0}, {"date": "2025-03-24", "close": 4.25, "volume": 45792.0}, {"date": "2025-03-25", "close": 4.36, "volume": 103735.0}, {"date": "2025-03-26", "close": 4.24, "volume": 53277.0}, {"date": "2025-03-27", "close": 4.29, "volume": 53254.0}, {"date": "2025-03-28", "close": 4.12, "volume": 144515.0}, {"date": "2025-03-31", "close": 4.12, "volume": 81986.0}, {"date": "2025-04-01", "close": 4.12, "volume": 22362.0}, {"date": "2025-04-02", "close": 4.2, "volume": 1804847.0}, {"date": "2025-04-03", "close": 4.0, "volume": 8381.0}, {"date": "2025-04-04", "close": 3.85, "volume": 789227.0}, {"date": "2025-04-07", "close": 3.65, "volume": 132927.0}, {"date": "2025-04-08", "close": 3.6, "volume": 301906.0}, {"date": "2025-04-09", "close": 3.49, "volume": 56000.0}, {"date": "2025-04-10", "close": 3.78, "volume": 106557.0}, {"date": "2025-04-11", "close": 3.76, "volume": 74912.0}, {"date": "2025-04-14", "close": 3.85, "volume": 52879.0}, {"date": "2025-04-15", "close": 3.79, "volume": 73152.0}, {"date": "2025-04-16", "close": 3.73, "volume": 88332.0}, {"date": "2025-04-17", "close": 3.86, "volume": 64382.0}, {"date": "2025-04-22", "close": 3.61, "volume": 129839.0}, {"date": "2025-04-23", "close": 3.62, "volume": 188664.0}, {"date": "2025-04-24", "close": 3.83, "volume": 73777.0}, {"date": "2025-04-28", "close": 3.92, "volume": 58105.0}, {"date": "2025-04-29", "close": 4.03, "volume": 616676.0}, {"date": "2025-04-30", "close": 3.85, "volume": 116741.0}, {"date": "2025-05-01", "close": 4.03, "volume": 128363.0}, {"date": "2025-05-02", "close": 4.14, "volume": 92842.0}, {"date": "2025-05-05", "close": 3.94, "volume": 73229.0}, {"date": "2025-05-06", "close": 3.97, "volume": 45382.0}, {"date": "2025-05-07", "close": 3.96, "volume": 100178.0}, {"date": "2025-05-08", "close": 4.13, "volume": 52791.0}, {"date": "2025-05-09", "close": 4.87, "volume": 963231.0}, {"date": "2025-05-12", "close": 4.98, "volume": 216765.0}, {"date": "2025-05-13", "close": 4.84, "volume": 184450.0}, {"date": "2025-05-14", "close": 4.9, "volume": 66786.0}, {"date": "2025-05-15", "close": 5.0, "volume": 547946.0}, {"date": "2025-05-16", "close": 5.05, "volume": 264984.0}, {"date": "2025-05-19", "close": 5.06, "volume": 139743.0}, {"date": "2025-05-20", "close": 5.05, "volume": 67272.0}, {"date": "2025-05-21", "close": 4.62, "volume": 814067.0}, {"date": "2025-05-22", "close": 4.63, "volume": 34140.0}, {"date": "2025-05-23", "close": 4.5, "volume": 64026.0}, {"date": "2025-05-26", "close": 4.58, "volume": 149173.0}, {"date": "2025-05-27", "close": 4.65, "volume": 130800.0}, {"date": "2025-05-28", "close": 4.75, "volume": 121265.0}, {"date": "2025-05-29", "close": 4.9, "volume": 93357.0}, {"date": "2025-05-30", "close": 5.16, "volume": 150821.0}, {"date": "2025-06-02", "close": 5.07, "volume": 113309.0}, {"date": "2025-06-03", "close": 5.0, "volume": 134310.0}, {"date": "2025-06-04", "close": 5.13, "volume": 98537.0}, {"date": "2025-06-05", "close": 5.1, "volume": 321039.0}, {"date": "2025-06-06", "close": 5.12, "volume": 47048.0}, {"date": "2025-06-10", "close": 4.93, "volume": 676971.0}, {"date": "2025-06-11", "close": 5.0, "volume": 88537.0}, {"date": "2025-06-12", "close": 4.89, "volume": 177751.0}, {"date": "2025-06-13", "close": 4.75, "volume": 98534.0}, {"date": "2025-06-16", "close": 5.0, "volume": 73694.0}, {"date": "2025-06-17", "close": 4.84, "volume": 75405.0}, {"date": "2025-06-18", "close": 5.09, "volume": 274043.0}, {"date": "2025-06-19", "close": 4.95, "volume": 57158.0}, {"date": "2025-06-20", "close": 4.9, "volume": 26113.0}, {"date": "2025-06-23", "close": 4.95, "volume": 116261.0}, {"date": "2025-06-24", "close": 4.81, "volume": 59918.0}, {"date": "2025-06-25", "close": 4.82, "volume": 52964.0}, {"date": "2025-06-26", "close": 4.67, "volume": 79414.0}, {"date": "2025-06-27", "close": 4.71, "volume": 32342.0}, {"date": "2025-06-30", "close": 4.7, "volume": 40726.0}, {"date": "2025-07-01", "close": 4.83, "volume": 52084.0}, {"date": "2025-07-02", "close": 4.85, "volume": 58992.0}, {"date": "2025-07-03", "close": 4.93, "volume": 65389.0}, {"date": "2025-07-04", "close": 4.99, "volume": 111166.0}, {"date": "2025-07-07", "close": 4.99, "volume": 52684.0}, {"date": "2025-07-08", "close": 5.05, "volume": 83603.0}, {"date": "2025-07-09", "close": 5.09, "volume": 141522.0}, {"date": "2025-07-10", "close": 5.0, "volume": 59375.0}, {"date": "2025-07-11", "close": 5.01, "volume": 90375.0}, {"date": "2025-07-14", "close": 5.0, "volume": 38346.0}, {"date": "2025-07-15", "close": 5.05, "volume": 159363.0}, {"date": "2025-07-16", "close": 5.07, "volume": 87006.0}, {"date": "2025-07-17", "close": 5.0, "volume": 95801.0}, {"date": "2025-07-18", "close": 5.14, "volume": 97462.0}, {"date": "2025-07-21", "close": 5.23, "volume": 175863.0}, {"date": "2025-07-22", "close": 5.13, "volume": 109585.0}, {"date": "2025-07-23", "close": 5.1, "volume": 91185.0}, {"date": "2025-07-24", "close": 5.1, "volume": 74944.0}, {"date": "2025-07-25", "close": 5.07, "volume": 76417.0}, {"date": "2025-07-28", "close": 5.16, "volume": 246056.0}, {"date": "2025-07-29", "close": 5.12, "volume": 51859.0}, {"date": "2025-07-30", "close": 5.0, "volume": 83692.0}, {"date": "2025-07-31", "close": 5.05, "volume": 83123.0}, {"date": "2025-08-01", "close": 5.09, "volume": 38668.0}, {"date": "2025-08-04", "close": 5.0, "volume": 30580.0}, {"date": "2025-08-05", "close": 5.09, "volume": 45443.0}, {"date": "2025-08-06", "close": 5.06, "volume": 31252.0}, {"date": "2025-08-07", "close": 5.04, "volume": 73324.0}, {"date": "2025-08-08", "close": 5.15, "volume": 45136.0}, {"date": "2025-08-11", "close": 5.48, "volume": 230424.0}, {"date": "2025-08-12", "close": 6.16, "volume": 1881334.0}, {"date": "2025-08-13", "close": 6.98, "volume": 2821730.0}, {"date": "2025-08-14", "close": 6.82, "volume": 935464.0}, {"date": "2025-08-15", "close": 6.64, "volume": 132925.0}, {"date": "2025-08-18", "close": 6.77, "volume": 214835.0}, {"date": "2025-08-19", "close": 6.64, "volume": 255579.0}, {"date": "2025-08-20", "close": 6.6, "volume": 102434.0}, {"date": "2025-08-21", "close": 6.67, "volume": 1228307.0}, {"date": "2025-08-22", "close": 6.75, "volume": 77054.0}, {"date": "2025-08-25", "close": 6.6, "volume": 63960.0}, {"date": "2025-08-26", "close": 6.47, "volume": 130524.0}, {"date": "2025-08-27", "close": 6.3, "volume": 377024.0}, {"date": "2025-08-28", "close": 6.46, "volume": 788713.0}, {"date": "2025-08-29", "close": 6.57, "volume": 74869.0}, {"date": "2025-09-01", "close": 6.65, "volume": 728428.0}, {"date": "2025-09-02", "close": 6.6, "volume": 82965.0}, {"date": "2025-09-03", "close": 6.42, "volume": 154863.0}, {"date": "2025-09-04", "close": 6.64, "volume": 1102405.0}, {"date": "2025-09-05", "close": 6.62, "volume": 189722.0}, {"date": "2025-09-08", "close": 6.8, "volume": 1563373.0}, {"date": "2025-09-09", "close": 7.25, "volume": 402258.0}, {"date": "2025-09-10", "close": 7.61, "volume": 331733.0}, {"date": "2025-09-11", "close": 7.42, "volume": 471852.0}, {"date": "2025-09-12", "close": 7.42, "volume": 139438.0}, {"date": "2025-09-15", "close": 7.24, "volume": 481238.0}, {"date": "2025-09-16", "close": 7.2, "volume": 813729.0}, {"date": "2025-09-17", "close": 7.12, "volume": 147668.0}, {"date": "2025-09-18", "close": 7.47, "volume": 281909.0}, {"date": "2025-09-19", "close": 7.38, "volume": 425566.0}, {"date": "2025-09-22", "close": 7.49, "volume": 145915.0}, {"date": "2025-09-23", "close": 7.59, "volume": 300276.0}, {"date": "2025-09-24", "close": 7.76, "volume": 197251.0}, {"date": "2025-09-25", "close": 7.7, "volume": 144109.0}, {"date": "2025-09-26", "close": 7.7, "volume": 320472.0}, {"date": "2025-09-29", "close": 7.69, "volume": 123381.0}, {"date": "2025-09-30", "close": 7.84, "volume": 414363.0}, {"date": "2025-10-01", "close": 7.81, "volume": 366812.0}, {"date": "2025-10-02", "close": 8.01, "volume": 174369.0}, {"date": "2025-10-03", "close": 7.83, "volume": 172606.0}, {"date": "2025-10-06", "close": 7.82, "volume": 85125.0}, {"date": "2025-10-07", "close": 7.84, "volume": 601470.0}, {"date": "2025-10-08", "close": 8.03, "volume": 363692.0}, {"date": "2025-10-09", "close": 8.01, "volume": 220388.0}, {"date": "2025-10-10", "close": 7.5, "volume": 99381.0}, {"date": "2025-10-13", "close": 7.74, "volume": 195510.0}, {"date": "2025-10-14", "close": 7.81, "volume": 216270.0}, {"date": "2025-10-15", "close": 8.43, "volume": 320835.0}, {"date": "2025-10-16", "close": 8.79, "volume": 726595.0}, {"date": "2025-10-17", "close": 8.39, "volume": 187642.0}, {"date": "2025-10-20", "close": 8.18, "volume": 124293.0}, {"date": "2025-10-21", "close": 7.99, "volume": 122898.0}, {"date": "2025-10-22", "close": 8.25, "volume": 139493.0}, {"date": "2025-10-23", "close": 8.03, "volume": 51327.0}, {"date": "2025-10-24", "close": 8.06, "volume": 53654.0}, {"date": "2025-10-27", "close": 8.1, "volume": 41849.0}, {"date": "2025-10-28", "close": 8.19, "volume": 208584.0}, {"date": "2025-10-29", "close": 8.24, "volume": 161466.0}, {"date": "2025-10-30", "close": 8.2, "volume": 373601.0}, {"date": "2025-10-31", "close": 8.05, "volume": 505555.0}, {"date": "2025-11-03", "close": 8.41, "volume": 256391.0}, {"date": "2025-11-04", "close": 9.2, "volume": 435713.0}, {"date": "2025-11-05", "close": 8.9, "volume": 485804.0}, {"date": "2025-11-06", "close": 9.07, "volume": 180355.0}, {"date": "2025-11-07", "close": 8.83, "volume": 127176.0}, {"date": "2025-11-10", "close": 8.88, "volume": 163663.0}, {"date": "2025-11-11", "close": 9.15, "volume": 253770.0}, {"date": "2025-11-12", "close": 8.93, "volume": 113019.0}, {"date": "2025-11-13", "close": 9.04, "volume": 115546.0}, {"date": "2025-11-14", "close": 8.91, "volume": 127372.0}, {"date": "2025-11-17", "close": 9.02, "volume": 138744.0}, {"date": "2025-11-18", "close": 8.63, "volume": 350692.0}, {"date": "2025-11-19", "close": 8.65, "volume": 74802.0}, {"date": "2025-11-20", "close": 9.0, "volume": 192455.0}, {"date": "2025-11-21", "close": 8.81, "volume": 219148.0}, {"date": "2025-11-24", "close": 8.04, "volume": 395804.0}, {"date": "2025-11-25", "close": 8.47, "volume": 291246.0}, {"date": "2025-11-26", "close": 7.87, "volume": 11397999.0}, {"date": "2025-11-27", "close": 7.91, "volume": 654339.0}, {"date": "2025-11-28", "close": 8.1, "volume": 352627.0}, {"date": "2025-12-01", "close": 7.9, "volume": 699233.0}, {"date": "2025-12-02", "close": 7.84, "volume": 147603.0}, {"date": "2025-12-03", "close": 7.66, "volume": 146399.0}, {"date": "2025-12-04", "close": 7.5, "volume": 149209.0}, {"date": "2025-12-05", "close": 7.46, "volume": 154177.0}, {"date": "2025-12-08", "close": 7.66, "volume": 253446.0}, {"date": "2025-12-09", "close": 7.59, "volume": 501837.0}, {"date": "2025-12-10", "close": 7.39, "volume": 224112.0}, {"date": "2025-12-11", "close": 7.34, "volume": 89843.0}, {"date": "2025-12-12", "close": 7.34, "volume": 255975.0}, {"date": "2025-12-15", "close": 7.41, "volume": 263043.0}, {"date": "2025-12-16", "close": 7.44, "volume": 282021.0}, {"date": "2025-12-17", "close": 7.36, "volume": 230977.0}, {"date": "2025-12-18", "close": 7.35, "volume": 186108.0}, {"date": "2025-12-19", "close": 7.33, "volume": 207053.0}, {"date": "2025-12-22", "close": 7.55, "volume": 202030.0}, {"date": "2025-12-23", "close": 7.58, "volume": 101058.0}, {"date": "2025-12-24", "close": 7.48, "volume": 44367.0}, {"date": "2025-12-29", "close": 7.36, "volume": 51631.0}, {"date": "2025-12-30", "close": 7.31, "volume": 93767.0}, {"date": "2025-12-31", "close": 7.37, "volume": 404228.0}, {"date": "2026-01-02", "close": 7.31, "volume": 78003.0}, {"date": "2026-01-05", "close": 7.12, "volume": 132674.0}, {"date": "2026-01-06", "close": 7.24, "volume": 179838.0}, {"date": "2026-01-07", "close": 7.14, "volume": 135942.0}, {"date": "2026-01-08", "close": 7.3, "volume": 94858.0}, {"date": "2026-01-09", "close": 7.16, "volume": 101674.0}, {"date": "2026-01-12", "close": 7.3, "volume": 86882.0}, {"date": "2026-01-13", "close": 7.27, "volume": 128285.0}, {"date": "2026-01-14", "close": 7.44, "volume": 413606.0}, {"date": "2026-01-15", "close": 7.2, "volume": 84026.0}, {"date": "2026-01-16", "close": 7.31, "volume": 49247.0}, {"date": "2026-01-19", "close": 7.51, "volume": 113475.0}, {"date": "2026-01-20", "close": 7.44, "volume": 270032.0}, {"date": "2026-01-21", "close": 7.61, "volume": 122116.0}, {"date": "2026-01-22", "close": 7.9, "volume": 585165.0}, {"date": "2026-01-23", "close": 8.01, "volume": 758681.0}, {"date": "2026-01-27", "close": 8.25, "volume": 145427.0}, {"date": "2026-01-28", "close": 8.17, "volume": 118177.0}, {"date": "2026-01-29", "close": 7.98, "volume": 156458.0}, {"date": "2026-01-30", "close": 7.95, "volume": 159662.0}, {"date": "2026-02-02", "close": 7.42, "volume": 318689.0}, {"date": "2026-02-03", "close": 7.59, "volume": 49018.0}, {"date": "2026-02-04", "close": 7.59, "volume": 72696.0}, {"date": "2026-02-05", "close": 7.25, "volume": 1717865.0}, {"date": "2026-02-06", "close": 6.97, "volume": 998897.0}, {"date": "2026-02-09", "close": 7.27, "volume": 111650.0}, {"date": "2026-02-10", "close": 7.6, "volume": 59252.0}, {"date": "2026-02-11", "close": 7.93, "volume": 152643.0}, {"date": "2026-02-12", "close": 8.05, "volume": 351177.0}, {"date": "2026-02-13", "close": 7.65, "volume": 104093.0}, {"date": "2026-02-16", "close": 7.84, "volume": 125884.0}, {"date": "2026-02-17", "close": 7.7, "volume": 201299.0}, {"date": "2026-02-18", "close": 7.93, "volume": 383705.0}, {"date": "2026-02-19", "close": 8.03, "volume": 686765.0}, {"date": "2026-02-20", "close": 8.76, "volume": 562608.0}, {"date": "2026-02-23", "close": 8.85, "volume": 2216091.0}, {"date": "2026-02-24", "close": 9.02, "volume": 968201.0}, {"date": "2026-02-25", "close": 9.37, "volume": 453864.0}, {"date": "2026-02-26", "close": 9.67, "volume": 362553.0}, {"date": "2026-02-27", "close": 9.95, "volume": 424143.0}, {"date": "2026-03-02", "close": 9.84, "volume": 131559.0}, {"date": "2026-03-03", "close": 9.74, "volume": 526903.0}, {"date": "2026-03-04", "close": 9.44, "volume": 309438.0}, {"date": "2026-03-05", "close": 9.45, "volume": 223341.0}, {"date": "2026-03-06", "close": 9.67, "volume": 248744.0}, {"date": "2026-03-09", "close": 9.39, "volume": 174286.0}, {"date": "2026-03-10", "close": 9.19, "volume": 320201.0}, {"date": "2026-03-11", "close": 9.25, "volume": 206016.0}, {"date": "2026-03-12", "close": 8.63, "volume": 135490.0}, {"date": "2026-03-13", "close": 8.43, "volume": 231093.0}, {"date": "2026-03-16", "close": 7.95, "volume": 269077.0}, {"date": "2026-03-17", "close": 7.81, "volume": 245633.0}, {"date": "2026-03-18", "close": 7.95, "volume": 254323.0}, {"date": "2026-03-19", "close": 7.53, "volume": 205222.0}, {"date": "2026-03-20", "close": 7.28, "volume": 1293967.0}, {"date": "2026-03-23", "close": 7.26, "volume": 1565408.0}, {"date": "2026-03-24", "close": 7.24, "volume": 402564.0}, {"date": "2026-03-25", "close": 7.31, "volume": 272617.0}, {"date": "2026-03-26", "close": 7.22, "volume": 90860.0}, {"date": "2026-03-27", "close": 7.04, "volume": 128664.0}, {"date": "2026-03-30", "close": 6.87, "volume": 138585.0}, {"date": "2026-03-31", "close": 7.11, "volume": 520712.0}, {"date": "2026-04-01", "close": 7.26, "volume": 149131.0}, {"date": "2026-04-02", "close": 6.82, "volume": 96791.0}, {"date": "2026-04-07", "close": 6.93, "volume": 180742.0}, {"date": "2026-04-08", "close": 7.24, "volume": 254309.0}, {"date": "2026-04-09", "close": 7.03, "volume": 2215839.0}, {"date": "2026-04-10", "close": 7.29, "volume": 122453.0}, {"date": "2026-04-13", "close": 6.89, "volume": 331093.0}, {"date": "2026-04-14", "close": 7.29, "volume": 182938.0}, {"date": "2026-04-15", "close": 7.21, "volume": 132609.0}, {"date": "2026-04-16", "close": 7.41, "volume": 189294.0}, {"date": "2026-04-17", "close": 7.33, "volume": 53100.0}, {"date": "2026-04-20", "close": 7.46, "volume": 71069.0}, {"date": "2026-04-21", "close": 7.58, "volume": 94839.0}, {"date": "2026-04-22", "close": 7.66, "volume": 158276.0}, {"date": "2026-04-23", "close": 7.72, "volume": 93014.0}, {"date": "2026-04-24", "close": 7.71, "volume": 101760.0}, {"date": "2026-04-27", "close": 7.61, "volume": 130524.0}, {"date": "2026-04-28", "close": 7.4, "volume": 208608.0}, {"date": "2026-04-29", "close": 7.32, "volume": 312753.0}, {"date": "2026-04-30", "close": 7.51, "volume": 54536.0}, {"date": "2026-05-01", "close": 7.35, "volume": 455563.0}, {"date": "2026-05-04", "close": 7.02, "volume": 425039.0}, {"date": "2026-05-05", "close": 6.85, "volume": 369679.0}, {"date": "2026-05-06", "close": 6.58, "volume": 148515.0}, {"date": "2026-05-07", "close": 6.91, "volume": 111392.0}, {"date": "2026-05-08", "close": 6.83, "volume": 145335.0}, {"date": "2026-05-11", "close": 6.73, "volume": 112625.0}, {"date": "2026-05-12", "close": 6.28, "volume": 152401.0}, {"date": "2026-05-13", "close": 6.19, "volume": 155525.0}, {"date": "2026-05-14", "close": 6.08, "volume": 413734.0}, {"date": "2026-05-15", "close": 6.04, "volume": 330530.0}, {"date": "2026-05-18", "close": 5.88, "volume": 247387.0}, {"date": "2026-05-19", "close": 5.7, "volume": 398779.0}, {"date": "2026-05-20", "close": 5.52, "volume": 339753.0}, {"date": "2026-05-21", "close": 5.83, "volume": 767091.0}, {"date": "2026-05-22", "close": 6.17, "volume": 165839.0}, {"date": "2026-05-25", "close": 6.16, "volume": 173876.0}, {"date": "2026-05-26", "close": 6.12, "volume": 642876.0}, {"date": "2026-05-27", "close": 6.06, "volume": 105024.0}, {"date": "2026-05-28", "close": 6.05, "volume": 234666.0}, {"date": "2026-05-29", "close": 6.14, "volume": 61543.0}, {"date": "2026-06-01", "close": 6.12, "volume": 138491.0}, {"date": "2026-06-02", "close": 6.03, "volume": 1184511.0}, {"date": "2026-06-03", "close": 6.0, "volume": 47615.0}, {"date": "2026-06-04", "close": 6.22, "volume": 184885.0}, {"date": "2026-06-05", "close": 5.96, "volume": 106552.0}, {"date": "2026-06-09", "close": 6.06, "volume": 145554.0}, {"date": "2026-06-10", "close": 5.99, "volume": 476207.0}, {"date": "2026-06-11", "close": 6.16, "volume": 480182.0}, {"date": "2026-06-12", "close": 6.43, "volume": 115410.0}, {"date": "2026-06-15", "close": 6.51, "volume": 171561.0}, {"date": "2026-06-16", "close": 6.42, "volume": 829886.0}, {"date": "2026-06-17", "close": 6.43, "volume": 213981.0}, {"date": "2026-06-18", "close": 6.28, "volume": 73169.0}, {"date": "2026-06-19", "close": 6.3, "volume": 203124.0}, {"date": "2026-06-22", "close": 6.03, "volume": 150431.0}, {"date": "2026-06-23", "close": 6.0, "volume": 221324.0}, {"date": "2026-06-24", "close": 5.85, "volume": 191867.0}, {"date": "2026-06-25", "close": 5.67, "volume": 153991.0}, {"date": "2026-06-26", "close": 5.7, "volume": 148598.0}, {"date": "2026-06-29", "close": 5.71, "volume": 566285.0}, {"date": "2026-06-30", "close": 5.81, "volume": 119196.0}, {"date": "2026-07-01", "close": 5.64, "volume": 168253.0}, {"date": "2026-07-02", "close": 5.6, "volume": 223030.0}, {"date": "2026-07-03", "close": 5.82, "volume": 222064.0}, {"date": "2026-07-06", "close": 5.76, "volume": 704655.0}, {"date": "2026-07-07", "close": 5.78, "volume": 113174.0}, {"date": "2026-07-08", "close": 5.36, "volume": 136192.0}, {"date": "2026-07-09", "close": 5.3, "volume": 96005.0}, {"date": "2026-07-10", "close": 5.66, "volume": 275535.0}, {"date": "2026-07-13", "close": 5.5, "volume": 155588.0}, {"date": "2026-07-14", "close": 5.33, "volume": 143223.0}, {"date": "2026-07-15", "close": 5.45, "volume": 61443.0}, {"date": "2026-07-16", "close": 5.43, "volume": 224731.0}, {"date": "2026-07-17", "close": 5.35, "volume": 290230.0}, {"date": "2026-07-20", "close": 5.34, "volume": 477037.0}, {"date": "2026-07-21", "close": 5.45, "volume": 357332.0}, {"date": "2026-07-22", "close": 5.75, "volume": 269999.0}, {"date": "2026-07-23", "close": 5.77, "volume": 407681.0}, {"date": "2026-07-24", "close": 5.52, "volume": 950170.0}, {"date": "2026-07-27", "close": 5.61, "volume": 106698.0}, {"date": "2026-07-28", "close": 5.61, "volume": 225638.0}, {"date": "2026-07-29", "close": 5.75, "volume": 82372.0}, {"date": "2026-07-30", "close": 5.75, "volume": 85126.0}, {"date": "2026-07-31", "close": 6.03, "volume": 85027.0}, {"date": "2026-08-03", "close": 5.96, "volume": 103339.0}, {"date": "2026-08-04", "close": 5.92, "volume": 159167.0}, {"date": "2026-08-05", "close": 6.08, "volume": 93241.0}, {"date": "2026-08-06", "close": 5.9, "volume": 469367.0}, {"date": "2026-08-07", "close": 6.43, "volume": 570019.0}], "refreshing": true}