{"ticker": "DGT", "overview": {"name": "Digico Infrastructure REIT", "country": "Australia"}, "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": "DGT", "has_prices": true, "as_of": "2026-09-18", "last": 2.55, "prev_close": 2.52, "change": 0.029999999999999805, "change_pct": 0.011904761904761828, "session_volume": 5344317.0, "vwap_5": 2.5389063558794365, "vwap_20": 2.6257153030662392, "vwap_60": 2.60441810027526, "vwap_250": 2.452366226322291, "high_52w": 2.95, "low_52w": 1.655, "avg_volume_20": 1736862.05, "sessions": 400, "market_cap": {"value": 1408841242.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142962", "src": "ASX", "ticker": "DGT", "cik": "", "company": "Digico Infrastructure REIT", "company_raw": "Digico Infrastructure REIT", "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 DGT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142962", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03134998", "src": "ASX", "ticker": "DGT", "cik": "", "company": "Digico Infrastructure REIT", "company_raw": "Digico Infrastructure REIT", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DGT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134998", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "ASXSH-03130939", "src": "ASX", "ticker": "DGT", "cik": "", "company": "Digico Infrastructure REIT", "company_raw": "Digico Infrastructure REIT", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.04% of DGT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130939", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "ASX3Y-03104068-1", "src": "ASX", "ticker": "DGT", "cik": "", "company": "Digico Infrastructure REIT", "company_raw": "Digico Infrastructure REIT", "who": "David Anthony Di Pilla", "who_key": "David Anthony Di Pilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DGT hits the wire: David Anthony Di Pilla discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104068", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "HMC Capital Limited (HMC) on behalf of itself, the persons named in the list ann", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 21.15, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104066-2A1679561", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Anthony Di Pilla (Director of HMC Digital Infrastructure Ltd)", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 138990593.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. HMC Capital Limited (ACN 138 990 593) by operation of section 608(3)(a) of the Corpora", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104068-2A1679563", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "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/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "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/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "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/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Juniper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Juniper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Beasley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Arbib", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Carrozzi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Arbib", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dgt", "needs_ocr": 0}], "directors": [{"name": "Michael O'Brien", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "Mary O'Connor", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "Johanna Platt", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "David Warren", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "Christopher Maher", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "Andrew Godfrey", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "Mark Arbib", "first_seen": "2024-12-19", "last_seen": "2025-02-26", "status": "current", "notices": 2}, {"name": "Stephanie Lai", "first_seen": "2024-12-19", "last_seen": "2025-04-11", "status": "current", "notices": 2}, {"name": "Russell Beasley", "first_seen": "2025-07-08", "last_seen": "2025-07-08", "status": "current", "notices": 1}, {"name": "Rachel Grimes", "first_seen": "2024-12-19", "last_seen": "2025-08-28", "status": "current", "notices": 3}, {"name": "Michael Juniper", "first_seen": "2025-10-09", "last_seen": "2025-12-17", "status": "current", "notices": 2}, {"name": "Kelly O'Dwyer", "first_seen": "2024-12-19", "last_seen": "2026-02-27", "status": "current", "notices": 5}, {"name": "Joseph Carrozzi", "first_seen": "2024-12-19", "last_seen": "2026-02-27", "status": "current", "notices": 5}, {"name": "David Di Pilla", "first_seen": "2024-12-19", "last_seen": "2026-06-25", "status": "current", "notices": 4}, {"name": "David Anthony Di Pilla (Director of HMC Digital Infrastructure Ltd)", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Periodic Reports", "title": "Citi Australia Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150318-2A1704969"}, {"date": "2026-10-14", "form": "Progress Report", "title": "DGT Executes Long-term 71MW Contract at SYD1", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148473-2A1704107"}, {"date": "2026-10-08", "form": "Other", "title": "Postcard to Securityholders - AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146373-2A1703159"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146368-2A1703157"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Z - Russell Beasley", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145061-2A1702241"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138903-2A1698729"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Advance Notice of AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137191-2A1697979"}, {"date": "2026-09-09", "form": "Progress Report", "title": "Completion of Chicago Sale", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133935-2A1696438"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130939-2A1694640"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Application for quotation of securities - DGT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130625-2A1694451"}], "performance": {"ticker": "DGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-13", "close": 4.55, "volume": 22581770.0}, {"date": "2024-12-16", "close": 4.3, "volume": 14242461.0}, {"date": "2024-12-17", "close": 4.61, "volume": 5004954.0}, {"date": "2024-12-18", "close": 4.65, "volume": 5569338.0}, {"date": "2024-12-19", "close": 4.45, "volume": 1742645.0}, {"date": "2024-12-20", "close": 4.42, "volume": 1811647.0}, {"date": "2024-12-23", "close": 4.53, "volume": 586214.0}, {"date": "2024-12-24", "close": 4.56, "volume": 377694.0}, {"date": "2024-12-27", "close": 4.48, "volume": 494973.0}, {"date": "2024-12-30", "close": 4.44, "volume": 821112.0}, {"date": "2024-12-31", "close": 4.45, "volume": 608065.0}, {"date": "2025-01-02", "close": 4.41, "volume": 1048743.0}, {"date": "2025-01-03", "close": 4.54, "volume": 882578.0}, {"date": "2025-01-06", "close": 4.58, "volume": 719829.0}, {"date": "2025-01-07", "close": 4.66, "volume": 875808.0}, {"date": "2025-01-08", "close": 4.61, "volume": 1280637.0}, {"date": "2025-01-09", "close": 4.64, "volume": 1431231.0}, {"date": "2025-01-10", "close": 4.6, "volume": 1028248.0}, {"date": "2025-01-13", "close": 4.38, "volume": 1209888.0}, {"date": "2025-01-14", "close": 4.36, "volume": 917351.0}, {"date": "2025-01-15", "close": 4.41, "volume": 681991.0}, {"date": "2025-01-16", "close": 4.45, "volume": 2298332.0}, {"date": "2025-01-17", "close": 4.47, "volume": 837165.0}, {"date": "2025-01-20", "close": 4.48, "volume": 1176764.0}, {"date": "2025-01-21", "close": 4.57, "volume": 1865438.0}, {"date": "2025-01-22", "close": 4.66, "volume": 2883122.0}, {"date": "2025-01-23", "close": 4.73, "volume": 2340916.0}, {"date": "2025-01-24", "close": 4.77, "volume": 1292358.0}, {"date": "2025-01-28", "close": 4.22, "volume": 5765814.0}, {"date": "2025-01-29", "close": 4.36, "volume": 2525832.0}, {"date": "2025-01-30", "close": 4.4, "volume": 2839010.0}, {"date": "2025-01-31", "close": 4.53, "volume": 2890565.0}, {"date": "2025-02-03", "close": 4.49, "volume": 2726128.0}, {"date": "2025-02-04", "close": 4.46, "volume": 1636213.0}, {"date": "2025-02-05", "close": 4.5, "volume": 2165072.0}, {"date": "2025-02-06", "close": 4.56, "volume": 1780925.0}, {"date": "2025-02-07", "close": 4.59, "volume": 1435095.0}, {"date": "2025-02-10", "close": 4.67, "volume": 1283465.0}, {"date": "2025-02-11", "close": 4.69, "volume": 2720445.0}, {"date": "2025-02-12", "close": 4.61, "volume": 1495650.0}, {"date": "2025-02-13", "close": 4.61, "volume": 929957.0}, {"date": "2025-02-14", "close": 4.7, "volume": 1579260.0}, {"date": "2025-02-17", "close": 4.78, "volume": 2984748.0}, {"date": "2025-02-18", "close": 4.92, "volume": 2901080.0}, {"date": "2025-02-19", "close": 4.79, "volume": 2463298.0}, {"date": "2025-02-20", "close": 4.76, "volume": 1808530.0}, {"date": "2025-02-21", "close": 4.77, "volume": 1755402.0}, {"date": "2025-02-24", "close": 4.62, "volume": 1461646.0}, {"date": "2025-02-25", "close": 4.48, "volume": 873421.0}, {"date": "2025-02-26", "close": 4.41, "volume": 1258484.0}, {"date": "2025-02-27", "close": 4.38, "volume": 1711262.0}, {"date": "2025-02-28", "close": 4.22, "volume": 2909622.0}, {"date": "2025-03-03", "close": 4.32, "volume": 1131779.0}, {"date": "2025-03-04", "close": 4.1, "volume": 1821809.0}, {"date": "2025-03-05", "close": 4.23, "volume": 2066901.0}, {"date": "2025-03-06", "close": 4.27, "volume": 1861820.0}, {"date": "2025-03-07", "close": 4.15, "volume": 1572552.0}, {"date": "2025-03-10", "close": 4.04, "volume": 2263506.0}, {"date": "2025-03-11", "close": 3.74, "volume": 6271816.0}, {"date": "2025-03-12", "close": 3.86, "volume": 3015518.0}, {"date": "2025-03-13", "close": 3.65, "volume": 5206699.0}, {"date": "2025-03-14", "close": 3.61, "volume": 5580111.0}, {"date": "2025-03-17", "close": 3.65, "volume": 5170027.0}, {"date": "2025-03-18", "close": 3.57, "volume": 3931833.0}, {"date": "2025-03-19", "close": 3.52, "volume": 4145413.0}, {"date": "2025-03-20", "close": 3.65, "volume": 6557581.0}, {"date": "2025-03-21", "close": 3.51, "volume": 47395345.0}, {"date": "2025-03-24", "close": 3.54, "volume": 2971675.0}, {"date": "2025-03-25", "close": 3.5, "volume": 3198164.0}, {"date": "2025-03-26", "close": 3.37, "volume": 5742288.0}, {"date": "2025-03-27", "close": 3.28, "volume": 4428779.0}, {"date": "2025-03-28", "close": 3.12, "volume": 2840776.0}, {"date": "2025-03-31", "close": 3.0, "volume": 4262264.0}, {"date": "2025-04-01", "close": 2.97, "volume": 2841623.0}, {"date": "2025-04-02", "close": 3.03, "volume": 3052381.0}, {"date": "2025-04-03", "close": 2.88, "volume": 5974253.0}, {"date": "2025-04-04", "close": 2.58, "volume": 6222621.0}, {"date": "2025-04-07", "close": 2.48, "volume": 6728210.0}, {"date": "2025-04-08", "close": 2.48, "volume": 4343275.0}, {"date": "2025-04-09", "close": 2.32, "volume": 4385288.0}, {"date": "2025-04-10", "close": 2.68, "volume": 10880967.0}, {"date": "2025-04-11", "close": 2.54, "volume": 4646470.0}, {"date": "2025-04-14", "close": 2.48, "volume": 4060191.0}, {"date": "2025-04-15", "close": 2.54, "volume": 3092669.0}, {"date": "2025-04-16", "close": 2.51, "volume": 2058252.0}, {"date": "2025-04-17", "close": 2.5, "volume": 2172727.0}, {"date": "2025-04-22", "close": 2.38, "volume": 2399800.0}, {"date": "2025-04-23", "close": 2.55, "volume": 4539963.0}, {"date": "2025-04-24", "close": 2.51, "volume": 4329680.0}, {"date": "2025-04-28", "close": 2.6, "volume": 3577981.0}, {"date": "2025-04-29", "close": 2.67, "volume": 4504186.0}, {"date": "2025-04-30", "close": 2.69, "volume": 2986330.0}, {"date": "2025-05-01", "close": 2.86, "volume": 3938847.0}, {"date": "2025-05-02", "close": 2.95, "volume": 4873333.0}, {"date": "2025-05-05", "close": 2.85, "volume": 2553546.0}, {"date": "2025-05-06", "close": 2.85, "volume": 2517911.0}, {"date": "2025-05-07", "close": 2.99, "volume": 2281078.0}, {"date": "2025-05-08", "close": 3.11, "volume": 2576930.0}, {"date": "2025-05-09", "close": 3.16, "volume": 2680622.0}, {"date": "2025-05-12", "close": 3.11, "volume": 2854432.0}, {"date": "2025-05-13", "close": 3.14, "volume": 3875329.0}, {"date": "2025-05-14", "close": 3.29, "volume": 4502435.0}, {"date": "2025-05-15", "close": 3.16, "volume": 3116031.0}, {"date": "2025-05-16", "close": 3.28, "volume": 1839092.0}, {"date": "2025-05-19", "close": 3.26, "volume": 2203231.0}, {"date": "2025-05-20", "close": 3.31, "volume": 1542267.0}, {"date": "2025-05-21", "close": 3.3, "volume": 1529386.0}, {"date": "2025-05-22", "close": 3.23, "volume": 1477629.0}, {"date": "2025-05-23", "close": 3.25, "volume": 1249419.0}, {"date": "2025-05-26", "close": 3.3, "volume": 1951949.0}, {"date": "2025-05-27", "close": 3.25, "volume": 2036379.0}, {"date": "2025-05-28", "close": 3.28, "volume": 1998165.0}, {"date": "2025-05-29", "close": 3.35, "volume": 2143666.0}, {"date": "2025-05-30", "close": 3.44, "volume": 27591024.0}, {"date": "2025-06-02", "close": 3.44, "volume": 2285744.0}, {"date": "2025-06-03", "close": 3.39, "volume": 2333017.0}, {"date": "2025-06-04", "close": 3.52, "volume": 3289018.0}, {"date": "2025-06-05", "close": 3.59, "volume": 5442252.0}, {"date": "2025-06-06", "close": 3.63, "volume": 1832448.0}, {"date": "2025-06-10", "close": 3.67, "volume": 2211083.0}, {"date": "2025-06-11", "close": 3.68, "volume": 2004445.0}, {"date": "2025-06-12", "close": 3.73, "volume": 3168306.0}, {"date": "2025-06-13", "close": 3.67, "volume": 2093880.0}, {"date": "2025-06-16", "close": 3.82, "volume": 2321092.0}, {"date": "2025-06-17", "close": 3.86, "volume": 2982833.0}, {"date": "2025-06-18", "close": 3.9, "volume": 2961592.0}, {"date": "2025-06-19", "close": 3.9, "volume": 3046881.0}, {"date": "2025-06-20", "close": 3.77, "volume": 17396534.0}, {"date": "2025-06-23", "close": 3.62, "volume": 2756661.0}, {"date": "2025-06-24", "close": 3.59, "volume": 2661755.0}, {"date": "2025-06-25", "close": 3.61, "volume": 2324609.0}, {"date": "2025-06-26", "close": 3.5, "volume": 3088024.0}, {"date": "2025-06-27", "close": 3.42, "volume": 3154054.0}, {"date": "2025-06-30", "close": 3.36, "volume": 5243798.0}, {"date": "2025-07-01", "close": 3.28, "volume": 3972035.0}, {"date": "2025-07-02", "close": 3.26, "volume": 2830387.0}, {"date": "2025-07-03", "close": 3.22, "volume": 2363730.0}, {"date": "2025-07-04", "close": 3.27, "volume": 2015476.0}, {"date": "2025-07-07", "close": 3.08, "volume": 1414869.0}, {"date": "2025-07-08", "close": 3.13, "volume": 1634828.0}, {"date": "2025-07-09", "close": 3.15, "volume": 1779405.0}, {"date": "2025-07-10", "close": 3.03, "volume": 3085401.0}, {"date": "2025-07-11", "close": 2.99, "volume": 2282522.0}, {"date": "2025-07-14", "close": 2.92, "volume": 1958819.0}, {"date": "2025-07-15", "close": 3.07, "volume": 1638671.0}, {"date": "2025-07-16", "close": 3.12, "volume": 1323617.0}, {"date": "2025-07-17", "close": 3.17, "volume": 1183928.0}, {"date": "2025-07-18", "close": 3.24, "volume": 958724.0}, {"date": "2025-07-21", "close": 3.23, "volume": 1067934.0}, {"date": "2025-07-22", "close": 3.21, "volume": 656482.0}, {"date": "2025-07-23", "close": 3.28, "volume": 1081257.0}, {"date": "2025-07-24", "close": 3.22, "volume": 1176185.0}, {"date": "2025-07-25", "close": 3.24, "volume": 777689.0}, {"date": "2025-07-28", "close": 3.28, "volume": 1099134.0}, {"date": "2025-07-29", "close": 3.24, "volume": 1195795.0}, {"date": "2025-07-30", "close": 3.35, "volume": 1385547.0}, {"date": "2025-07-31", "close": 3.32, "volume": 1300623.0}, {"date": "2025-08-01", "close": 3.25, "volume": 936987.0}, {"date": "2025-08-04", "close": 3.24, "volume": 541349.0}, {"date": "2025-08-05", "close": 3.25, "volume": 753989.0}, {"date": "2025-08-06", "close": 3.25, "volume": 878183.0}, {"date": "2025-08-07", "close": 3.22, "volume": 851204.0}, {"date": "2025-08-08", "close": 3.2, "volume": 587368.0}, {"date": "2025-08-11", "close": 3.49, "volume": 3079313.0}, {"date": "2025-08-12", "close": 3.25, "volume": 2878021.0}, {"date": "2025-08-13", "close": 3.25, "volume": 827275.0}, {"date": "2025-08-14", "close": 3.2, "volume": 1341904.0}, {"date": "2025-08-15", "close": 3.2, "volume": 1143865.0}, {"date": "2025-08-18", "close": 2.75, "volume": 7877726.0}, {"date": "2025-08-19", "close": 2.76, "volume": 5372349.0}, {"date": "2025-08-20", "close": 2.79, "volume": 3702787.0}, {"date": "2025-08-21", "close": 2.83, "volume": 3186594.0}, {"date": "2025-08-22", "close": 2.85, "volume": 2577031.0}, {"date": "2025-08-25", "close": 3.16, "volume": 2805136.0}, {"date": "2025-08-26", "close": 3.14, "volume": 3422448.0}, {"date": "2025-08-27", "close": 3.13, "volume": 1586662.0}, {"date": "2025-08-28", "close": 2.97, "volume": 2236655.0}, {"date": "2025-08-29", "close": 3.11, "volume": 1470423.0}, {"date": "2025-09-01", "close": 3.15, "volume": 1488526.0}, {"date": "2025-09-02", "close": 3.07, "volume": 1379618.0}, {"date": "2025-09-03", "close": 2.99, "volume": 1243370.0}, {"date": "2025-09-04", "close": 2.91, "volume": 3052190.0}, {"date": "2025-09-05", "close": 3.01, "volume": 2284200.0}, {"date": "2025-09-08", "close": 3.09, "volume": 1914196.0}, {"date": "2025-09-09", "close": 3.02, "volume": 1821742.0}, {"date": "2025-09-10", "close": 2.99, "volume": 2874789.0}, {"date": "2025-09-11", "close": 2.92, "volume": 2579309.0}, {"date": "2025-09-12", "close": 2.97, "volume": 1904167.0}, {"date": "2025-09-15", "close": 2.95, "volume": 1415734.0}, {"date": "2025-09-16", "close": 2.93, "volume": 2567884.0}, {"date": "2025-09-17", "close": 2.87, "volume": 1968834.0}, {"date": "2025-09-18", "close": 2.91, "volume": 2428573.0}, {"date": "2025-09-19", "close": 2.82, "volume": 21375290.0}, {"date": "2025-09-22", "close": 2.75, "volume": 3316919.0}, {"date": "2025-09-23", "close": 2.7, "volume": 3693739.0}, {"date": "2025-09-24", "close": 2.77, "volume": 1906185.0}, {"date": "2025-09-25", "close": 2.76, "volume": 4469548.0}, {"date": "2025-09-26", "close": 2.74, "volume": 2560768.0}, {"date": "2025-09-29", "close": 2.64, "volume": 3274800.0}, {"date": "2025-09-30", "close": 2.65, "volume": 1881730.0}, {"date": "2025-10-01", "close": 2.72, "volume": 2702835.0}, {"date": "2025-10-02", "close": 2.73, "volume": 2280802.0}, {"date": "2025-10-03", "close": 3.05, "volume": 9965353.0}, {"date": "2025-10-06", "close": 2.95, "volume": 3510273.0}, {"date": "2025-10-07", "close": 3.03, "volume": 2798093.0}, {"date": "2025-10-08", "close": 2.95, "volume": 2010462.0}, {"date": "2025-10-09", "close": 2.99, "volume": 2239927.0}, {"date": "2025-10-10", "close": 3.03, "volume": 2299912.0}, {"date": "2025-10-13", "close": 2.94, "volume": 1677108.0}, {"date": "2025-10-14", "close": 2.91, "volume": 1931322.0}, {"date": "2025-10-15", "close": 2.95, "volume": 1977357.0}, {"date": "2025-10-16", "close": 2.98, "volume": 1835266.0}, {"date": "2025-10-17", "close": 2.88, "volume": 2400087.0}, {"date": "2025-10-20", "close": 2.82, "volume": 1298978.0}, {"date": "2025-10-21", "close": 2.8, "volume": 2281316.0}, {"date": "2025-10-22", "close": 2.84, "volume": 2209787.0}, {"date": "2025-10-23", "close": 2.76, "volume": 1230575.0}, {"date": "2025-10-24", "close": 2.8, "volume": 1706911.0}, {"date": "2025-10-27", "close": 2.72, "volume": 1373905.0}, {"date": "2025-10-28", "close": 2.71, "volume": 1985683.0}, {"date": "2025-10-29", "close": 2.66, "volume": 1856312.0}, {"date": "2025-10-30", "close": 2.62, "volume": 1731820.0}, {"date": "2025-10-31", "close": 2.61, "volume": 1465566.0}, {"date": "2025-11-03", "close": 2.65, "volume": 1185041.0}, {"date": "2025-11-04", "close": 2.72, "volume": 2236293.0}, {"date": "2025-11-05", "close": 2.64, "volume": 2527118.0}, {"date": "2025-11-06", "close": 2.68, "volume": 2229452.0}, {"date": "2025-11-07", "close": 2.61, "volume": 1446193.0}, {"date": "2025-11-10", "close": 2.67, "volume": 814294.0}, {"date": "2025-11-11", "close": 2.66, "volume": 1396620.0}, {"date": "2025-11-12", "close": 2.6, "volume": 2745643.0}, {"date": "2025-11-13", "close": 2.48, "volume": 2158796.0}, {"date": "2025-11-14", "close": 2.37, "volume": 1969217.0}, {"date": "2025-11-17", "close": 2.49, "volume": 1666199.0}, {"date": "2025-11-18", "close": 2.35, "volume": 2572994.0}, {"date": "2025-11-19", "close": 2.4, "volume": 1961684.0}, {"date": "2025-11-20", "close": 2.48, "volume": 1691144.0}, {"date": "2025-11-21", "close": 2.42, "volume": 2234129.0}, {"date": "2025-11-24", "close": 2.46, "volume": 1639908.0}, {"date": "2025-11-25", "close": 2.45, "volume": 2296038.0}, {"date": "2025-11-26", "close": 2.47, "volume": 1536903.0}, {"date": "2025-11-27", "close": 2.67, "volume": 3474997.0}, {"date": "2025-11-28", "close": 2.8, "volume": 3041973.0}, {"date": "2025-12-01", "close": 2.57, "volume": 2221394.0}, {"date": "2025-12-02", "close": 2.49, "volume": 1279677.0}, {"date": "2025-12-03", "close": 2.5, "volume": 979319.0}, {"date": "2025-12-04", "close": 2.48, "volume": 1602746.0}, {"date": "2025-12-05", "close": 2.53, "volume": 1247542.0}, {"date": "2025-12-08", "close": 2.5, "volume": 1433616.0}, {"date": "2025-12-09", "close": 2.46, "volume": 4887520.0}, {"date": "2025-12-10", "close": 2.4, "volume": 1689330.0}, {"date": "2025-12-11", "close": 2.34, "volume": 4507555.0}, {"date": "2025-12-12", "close": 2.39, "volume": 1533259.0}, {"date": "2025-12-15", "close": 2.48, "volume": 2190789.0}, {"date": "2025-12-16", "close": 2.45, "volume": 2058703.0}, {"date": "2025-12-17", "close": 2.53, "volume": 1943043.0}, {"date": "2025-12-18", "close": 2.57, "volume": 4528849.0}, {"date": "2025-12-19", "close": 2.75, "volume": 12211249.0}, {"date": "2025-12-22", "close": 2.76, "volume": 1984692.0}, {"date": "2025-12-23", "close": 2.78, "volume": 1347800.0}, {"date": "2025-12-24", "close": 2.76, "volume": 573178.0}, {"date": "2025-12-29", "close": 2.73, "volume": 1098953.0}, {"date": "2025-12-30", "close": 2.69, "volume": 954153.0}, {"date": "2025-12-31", "close": 2.76, "volume": 1140335.0}, {"date": "2026-01-02", "close": 2.77, "volume": 778584.0}, {"date": "2026-01-05", "close": 2.75, "volume": 798131.0}, {"date": "2026-01-06", "close": 2.69, "volume": 1194772.0}, {"date": "2026-01-07", "close": 2.73, "volume": 959718.0}, {"date": "2026-01-08", "close": 2.81, "volume": 1407583.0}, {"date": "2026-01-09", "close": 2.69, "volume": 637588.0}, {"date": "2026-01-12", "close": 2.72, "volume": 1020923.0}, {"date": "2026-01-13", "close": 2.75, "volume": 2069252.0}, {"date": "2026-01-14", "close": 2.71, "volume": 1124919.0}, {"date": "2026-01-15", "close": 2.7, "volume": 924107.0}, {"date": "2026-01-16", "close": 2.8, "volume": 1672093.0}, {"date": "2026-01-19", "close": 2.79, "volume": 1131561.0}, {"date": "2026-01-20", "close": 2.78, "volume": 1932546.0}, {"date": "2026-01-21", "close": 2.68, "volume": 1537139.0}, {"date": "2026-01-22", "close": 2.64, "volume": 1725838.0}, {"date": "2026-01-23", "close": 2.72, "volume": 1870754.0}, {"date": "2026-01-27", "close": 2.61, "volume": 1624250.0}, {"date": "2026-01-28", "close": 2.71, "volume": 4139891.0}, {"date": "2026-01-29", "close": 2.6, "volume": 1917785.0}, {"date": "2026-01-30", "close": 2.57, "volume": 1912424.0}, {"date": "2026-02-02", "close": 2.56, "volume": 1431456.0}, {"date": "2026-02-03", "close": 2.49, "volume": 1495216.0}, {"date": "2026-02-04", "close": 2.41, "volume": 2840423.0}, {"date": "2026-02-05", "close": 2.37, "volume": 1405914.0}, {"date": "2026-02-06", "close": 2.27, "volume": 2971810.0}, {"date": "2026-02-09", "close": 2.29, "volume": 1964199.0}, {"date": "2026-02-10", "close": 2.25, "volume": 2161491.0}, {"date": "2026-02-11", "close": 2.31, "volume": 2395318.0}, {"date": "2026-02-12", "close": 2.26, "volume": 3111689.0}, {"date": "2026-02-13", "close": 2.2, "volume": 1714683.0}, {"date": "2026-02-16", "close": 2.25, "volume": 1768985.0}, {"date": "2026-02-17", "close": 2.25, "volume": 1855642.0}, {"date": "2026-02-18", "close": 2.22, "volume": 1363960.0}, {"date": "2026-02-19", "close": 2.28, "volume": 1839907.0}, {"date": "2026-02-20", "close": 2.19, "volume": 5537907.0}, {"date": "2026-02-23", "close": 2.08, "volume": 5956173.0}, {"date": "2026-02-24", "close": 2.06, "volume": 4872124.0}, {"date": "2026-02-25", "close": 2.06, "volume": 2378624.0}, {"date": "2026-02-26", "close": 2.1, "volume": 3056778.0}, {"date": "2026-02-27", "close": 2.06, "volume": 3964554.0}, {"date": "2026-03-02", "close": 2.03, "volume": 2335751.0}, {"date": "2026-03-03", "close": 1.935, "volume": 3345190.0}, {"date": "2026-03-04", "close": 1.98, "volume": 2609474.0}, {"date": "2026-03-05", "close": 2.07, "volume": 2446266.0}, {"date": "2026-03-06", "close": 2.03, "volume": 1854009.0}, {"date": "2026-03-09", "close": 1.88, "volume": 4315828.0}, {"date": "2026-03-10", "close": 1.865, "volume": 3959560.0}, {"date": "2026-03-11", "close": 1.855, "volume": 4117595.0}, {"date": "2026-03-12", "close": 1.79, "volume": 4081557.0}, {"date": "2026-03-13", "close": 1.815, "volume": 2147987.0}, {"date": "2026-03-16", "close": 1.885, "volume": 2607216.0}, {"date": "2026-03-17", "close": 1.86, "volume": 1125118.0}, {"date": "2026-03-18", "close": 1.96, "volume": 2080557.0}, {"date": "2026-03-19", "close": 1.875, "volume": 2454133.0}, {"date": "2026-03-20", "close": 1.78, "volume": 19015249.0}, {"date": "2026-03-23", "close": 1.745, "volume": 2747529.0}, {"date": "2026-03-24", "close": 1.695, "volume": 2033928.0}, {"date": "2026-03-25", "close": 1.735, "volume": 2399792.0}, {"date": "2026-03-26", "close": 1.68, "volume": 2221992.0}, {"date": "2026-03-27", "close": 1.655, "volume": 2259126.0}, {"date": "2026-03-30", "close": 1.675, "volume": 1760870.0}, {"date": "2026-03-31", "close": 1.73, "volume": 2407620.0}, {"date": "2026-04-01", "close": 1.87, "volume": 3705521.0}, {"date": "2026-04-02", "close": 1.74, "volume": 2413665.0}, {"date": "2026-04-07", "close": 1.71, "volume": 2014501.0}, {"date": "2026-04-08", "close": 1.81, "volume": 1651084.0}, {"date": "2026-04-09", "close": 1.825, "volume": 1073097.0}, {"date": "2026-04-10", "close": 1.85, "volume": 1288727.0}, {"date": "2026-04-13", "close": 1.81, "volume": 1298939.0}, {"date": "2026-04-14", "close": 1.835, "volume": 3036293.0}, {"date": "2026-04-15", "close": 1.925, "volume": 2209603.0}, {"date": "2026-04-16", "close": 2.05, "volume": 1740860.0}, {"date": "2026-04-17", "close": 2.08, "volume": 2481615.0}, {"date": "2026-04-20", "close": 2.11, "volume": 2459224.0}, {"date": "2026-04-21", "close": 2.09, "volume": 1582045.0}, {"date": "2026-04-22", "close": 2.12, "volume": 2306102.0}, {"date": "2026-04-23", "close": 2.16, "volume": 3276037.0}, {"date": "2026-04-24", "close": 2.31, "volume": 3359843.0}, {"date": "2026-04-27", "close": 2.31, "volume": 2341191.0}, {"date": "2026-04-28", "close": 2.39, "volume": 3005354.0}, {"date": "2026-04-29", "close": 2.37, "volume": 2838217.0}, {"date": "2026-04-30", "close": 2.38, "volume": 1569208.0}, {"date": "2026-05-01", "close": 2.37, "volume": 955466.0}, {"date": "2026-05-04", "close": 2.36, "volume": 905837.0}, {"date": "2026-05-05", "close": 2.36, "volume": 2748309.0}, {"date": "2026-05-06", "close": 2.95, "volume": 11426308.0}, {"date": "2026-05-07", "close": 2.87, "volume": 5324672.0}, {"date": "2026-05-08", "close": 2.77, "volume": 3109911.0}, {"date": "2026-05-11", "close": 2.73, "volume": 1843693.0}, {"date": "2026-05-12", "close": 2.63, "volume": 2919143.0}, {"date": "2026-05-13", "close": 2.69, "volume": 2475885.0}, {"date": "2026-05-14", "close": 2.73, "volume": 3423791.0}, {"date": "2026-05-15", "close": 2.74, "volume": 2316307.0}, {"date": "2026-05-18", "close": 2.64, "volume": 1422559.0}, {"date": "2026-05-19", "close": 2.62, "volume": 1875049.0}, {"date": "2026-05-20", "close": 2.62, "volume": 1432552.0}, {"date": "2026-05-21", "close": 2.67, "volume": 984003.0}, {"date": "2026-05-22", "close": 2.66, "volume": 1090512.0}, {"date": "2026-05-25", "close": 2.62, "volume": 1420011.0}, {"date": "2026-05-26", "close": 2.63, "volume": 4127818.0}, {"date": "2026-05-27", "close": 2.71, "volume": 1509341.0}, {"date": "2026-05-28", "close": 2.68, "volume": 1688411.0}, {"date": "2026-05-29", "close": 2.64, "volume": 4397395.0}, {"date": "2026-06-01", "close": 2.54, "volume": 2767824.0}, {"date": "2026-06-02", "close": 2.49, "volume": 3024717.0}, {"date": "2026-06-03", "close": 2.58, "volume": 2283221.0}, {"date": "2026-06-04", "close": 2.54, "volume": 1055655.0}, {"date": "2026-06-05", "close": 2.46, "volume": 1350269.0}, {"date": "2026-06-09", "close": 2.47, "volume": 2373328.0}, {"date": "2026-06-10", "close": 2.51, "volume": 2208490.0}, {"date": "2026-06-11", "close": 2.52, "volume": 2793804.0}, {"date": "2026-06-12", "close": 2.44, "volume": 3928621.0}, {"date": "2026-06-15", "close": 2.55, "volume": 2286607.0}, {"date": "2026-06-16", "close": 2.55, "volume": 1871440.0}, {"date": "2026-06-17", "close": 2.57, "volume": 1584482.0}, {"date": "2026-06-18", "close": 2.51, "volume": 7270832.0}, {"date": "2026-06-19", "close": 2.61, "volume": 7418277.0}, {"date": "2026-06-22", "close": 2.46, "volume": 3172321.0}, {"date": "2026-06-23", "close": 2.37, "volume": 2303165.0}, {"date": "2026-06-24", "close": 2.42, "volume": 2120616.0}, {"date": "2026-06-25", "close": 2.43, "volume": 1481443.0}, {"date": "2026-06-26", "close": 2.57, "volume": 3561266.0}, {"date": "2026-06-29", "close": 2.44, "volume": 3272174.0}, {"date": "2026-06-30", "close": 2.44, "volume": 3220363.0}, {"date": "2026-07-01", "close": 2.55, "volume": 1916920.0}, {"date": "2026-07-02", "close": 2.5, "volume": 1486353.0}, {"date": "2026-07-03", "close": 2.41, "volume": 1305511.0}, {"date": "2026-07-06", "close": 2.44, "volume": 752623.0}, {"date": "2026-07-07", "close": 2.51, "volume": 1804420.0}, {"date": "2026-07-08", "close": 2.5, "volume": 1635846.0}, {"date": "2026-07-09", "close": 2.49, "volume": 1077966.0}, {"date": "2026-07-10", "close": 2.53, "volume": 1756549.0}, {"date": "2026-07-13", "close": 2.56, "volume": 731288.0}, {"date": "2026-07-14", "close": 2.56, "volume": 1510845.0}, {"date": "2026-07-15", "close": 2.65, "volume": 1254088.0}, {"date": "2026-07-16", "close": 2.65, "volume": 1216026.0}, {"date": "2026-07-17", "close": 2.62, "volume": 1138368.0}, {"date": "2026-07-20", "close": 2.61, "volume": 570309.0}, {"date": "2026-07-21", "close": 2.63, "volume": 1436082.0}, {"date": "2026-07-22", "close": 2.63, "volume": 595018.0}, {"date": "2026-07-23", "close": 2.61, "volume": 751577.0}, {"date": "2026-07-24", "close": 2.56, "volume": 683342.0}, {"date": "2026-07-27", "close": 2.63, "volume": 521979.0}, {"date": "2026-07-28", "close": 2.66, "volume": 589705.0}, {"date": "2026-07-29", "close": 2.54, "volume": 910086.0}, {"date": "2026-07-30", "close": 2.49, "volume": 1624726.0}, {"date": "2026-07-31", "close": 2.54, "volume": 1757371.0}, {"date": "2026-08-03", "close": 2.57, "volume": 481603.0}, {"date": "2026-08-04", "close": 2.73, "volume": 1359488.0}, {"date": "2026-08-05", "close": 2.72, "volume": 1176736.0}, {"date": "2026-08-06", "close": 2.75, "volume": 1083510.0}, {"date": "2026-08-07", "close": 2.76, "volume": 521954.0}, {"date": "2026-08-10", "close": 2.77, "volume": 377119.0}, {"date": "2026-08-11", "close": 2.74, "volume": 951323.0}, {"date": "2026-08-12", "close": 2.72, "volume": 766899.0}, {"date": "2026-08-13", "close": 2.75, "volume": 559374.0}, {"date": "2026-08-14", "close": 2.81, "volume": 1111500.0}, {"date": "2026-08-17", "close": 2.87, "volume": 1012799.0}, {"date": "2026-08-18", "close": 2.85, "volume": 1173757.0}, {"date": "2026-08-19", "close": 2.77, "volume": 1793644.0}, {"date": "2026-08-20", "close": 2.79, "volume": 845852.0}, {"date": "2026-08-21", "close": 2.53, "volume": 4279047.0}, {"date": "2026-08-24", "close": 2.48, "volume": 2002026.0}, {"date": "2026-08-25", "close": 2.53, "volume": 1191074.0}, {"date": "2026-08-26", "close": 2.57, "volume": 1049674.0}, {"date": "2026-08-27", "close": 2.59, "volume": 702348.0}, {"date": "2026-08-28", "close": 2.63, "volume": 1967224.0}, {"date": "2026-08-31", "close": 2.63, "volume": 2128135.0}, {"date": "2026-09-01", "close": 2.69, "volume": 1283727.0}, {"date": "2026-09-02", "close": 2.75, "volume": 3341685.0}, {"date": "2026-09-03", "close": 2.74, "volume": 2068407.0}, {"date": "2026-09-04", "close": 2.74, "volume": 1549120.0}, {"date": "2026-09-07", "close": 2.72, "volume": 1011333.0}, {"date": "2026-09-08", "close": 2.73, "volume": 1003713.0}, {"date": "2026-09-09", "close": 2.74, "volume": 2024209.0}, {"date": "2026-09-10", "close": 2.66, "volume": 1975917.0}, {"date": "2026-09-11", "close": 2.62, "volume": 670210.0}, {"date": "2026-09-14", "close": 2.58, "volume": 1369664.0}, {"date": "2026-09-15", "close": 2.52, "volume": 1479097.0}, {"date": "2026-09-16", "close": 2.49, "volume": 1297247.0}, {"date": "2026-09-17", "close": 2.52, "volume": 1278114.0}, {"date": "2026-09-18", "close": 2.55, "volume": 5344317.0}], "refreshing": true}