{"ticker": "DRR", "overview": {"name": "Deterra Royalties Limited", "country": "Australia", "industry": "Materials"}, "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": "DRR", "has_prices": true, "as_of": "2026-08-17", "last": 4.22, "prev_close": 4.23, "change": -0.010000000000000675, "change_pct": -0.0023640661938535874, "session_volume": 1701540.0, "vwap_5": 4.296956939032872, "vwap_20": 4.302472203577746, "vwap_60": 4.43797887548635, "vwap_250": 4.2259464619389435, "high_52w": 4.71, "low_52w": 3.73, "avg_volume_20": 1430867.6, "sessions": 400, "market_cap": {"value": 2213335394.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160706", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160706", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "ASX-03159535", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159535", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASXSH-03156647", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 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 4 to this form is no longer a substantial holder of DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156647", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASXSH-03155476", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "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 surfaces with 5.14% of DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155476", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "ASX-03157323", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157323", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "ASXSH-03153264", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 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 4 to this form is no longer a substantial holder of DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153264", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "ASX-03155370", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155370", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "ASX-03154777", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "A Morrison", "who_key": "A Morrison", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Morrison changes a holding in DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154777", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASXSH-03151311", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "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": "New whale in DRR \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.16%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151311", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03153597", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153597", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASX-03142877", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "J Seabrook", "who_key": "J Seabrook", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J Seabrook just moved their DRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142877", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03137691", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137691", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "ASX-03126365", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties 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 DRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126365", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "ASXSH-03105156", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 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 4 to this form walks away from DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105156", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "ASXSH-03102960", "src": "ASX", "ticker": "DRR", "cik": "", "company": "Deterra Royalties Limited", "company_raw": "Deterra Royalties Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 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 4 to this form walks away from DRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102960", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "For personal use only 605 Page 2 30-Oct-2026", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156647-6A1353090", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "See the definition of \"relevant interest\" in sections 608 and 671B(7) of the Cor", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.14, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155476-6A1352498", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153264-6A1351439", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SSGA FUNDS MANAGEMENT, INC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.16, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151311-6A1350513", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Morrison", "notice_type": "FINAL", "direct_shares": 12700.0, "indirect_shares": 22000.0, "indirect_account": "Alexander and Roberta Morrison Revocable Living Trust", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150718-6A1350243", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Andrews", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Morrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Morrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Morrison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Neal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Devlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Seabrook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Devlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/drr", "needs_ocr": 0}], "directors": [{"name": "G Devlin", "first_seen": "2020-10-29", "last_seen": "2025-03-02", "status": "current", "notices": 4}, {"name": "J Neal", "first_seen": "2023-03-01", "last_seen": "2025-03-25", "status": "current", "notices": 4}, {"name": "A Morrison", "first_seen": "2025-04-16", "last_seen": "2025-10-01", "status": "current", "notices": 3}, {"name": "L Heywood", "first_seen": "2025-04-16", "last_seen": "2025-11-03", "status": "current", "notices": 3}, {"name": "J Seabrook", "first_seen": "2020-10-29", "last_seen": "2026-03-25", "status": "current", "notices": 13}, {"name": "A Stratton", "first_seen": "2020-10-29", "last_seen": "2020-10-29", "status": "past", "notices": 1}, {"name": "J Warner", "first_seen": "2020-10-29", "last_seen": "2024-04-03", "status": "past", "notices": 6}, {"name": "J Andrews", "first_seen": "2020-10-29", "last_seen": "2025-11-30", "status": "past", "notices": 18}, {"name": "Alexander Morrison", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156647-6A1353090"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155476-6A1352498"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155374-6A1352442"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Portfolio Update - September 2026 Quarter", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155368-6A1352441"}, {"date": "2026-10-26", "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/2924-03153264-6A1351439"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - DRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152555-6A1351064"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151311-6A1350513"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice - A Morrison", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150718-6A1350243"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Corporate Presentation - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149677-6A1349791"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Resignation of Director - A Morrison", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149647-6A1349776"}, {"date": "2026-10-16", "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/2924-03149538-6A1349717"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Seabrook", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138818-6A1345218"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - DRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138816-6A1345216"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133632-6A1342996"}, {"date": "2026-09-04", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - DRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132078-6A1342313"}, {"date": "2026-08-23", "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/2924-03124533-6A1339747"}], "performance": {"ticker": "DRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-23", "close": 4.6, "volume": 5996084.0}, {"date": "2020-10-26", "close": 4.3, "volume": 3486048.0}, {"date": "2020-10-27", "close": 4.06, "volume": 9275115.0}, {"date": "2020-10-28", "close": 4.15, "volume": 3495654.0}, {"date": "2020-10-29", "close": 4.01, "volume": 3213654.0}, {"date": "2020-10-30", "close": 3.93, "volume": 5021922.0}, {"date": "2020-11-02", "close": 4.06, "volume": 2521423.0}, {"date": "2020-11-03", "close": 3.95, "volume": 2181633.0}, {"date": "2020-11-04", "close": 4.04, "volume": 6004031.0}, {"date": "2020-11-05", "close": 4.25, "volume": 3143956.0}, {"date": "2020-11-06", "close": 4.32, "volume": 2885812.0}, {"date": "2020-11-09", "close": 4.4, "volume": 2897326.0}, {"date": "2020-11-10", "close": 4.3, "volume": 1221296.0}, {"date": "2020-11-11", "close": 4.28, "volume": 4301488.0}, {"date": "2020-11-12", "close": 4.36, "volume": 3547608.0}, {"date": "2020-11-13", "close": 4.21, "volume": 2679932.0}, {"date": "2020-11-16", "close": 4.27, "volume": 32531.0}, {"date": "2020-11-17", "close": 4.22, "volume": 4018195.0}, {"date": "2020-11-18", "close": 4.18, "volume": 5247602.0}, {"date": "2020-11-19", "close": 4.24, "volume": 1939983.0}, {"date": "2020-11-20", "close": 4.26, "volume": 1191297.0}, {"date": "2020-11-23", "close": 4.36, "volume": 1846056.0}, {"date": "2020-11-24", "close": 4.52, "volume": 2785229.0}, {"date": "2020-11-25", "close": 4.48, "volume": 949848.0}, {"date": "2020-11-26", "close": 4.5, "volume": 853952.0}, {"date": "2020-11-27", "close": 4.65, "volume": 2347642.0}, {"date": "2020-11-30", "close": 4.6, "volume": 5124065.0}, {"date": "2020-12-01", "close": 4.6, "volume": 2334938.0}, {"date": "2020-12-02", "close": 4.76, "volume": 2427546.0}, {"date": "2020-12-03", "close": 4.98, "volume": 1831138.0}, {"date": "2020-12-04", "close": 5.13, "volume": 1805715.0}, {"date": "2020-12-07", "close": 5.25, "volume": 1766489.0}, {"date": "2020-12-08", "close": 5.12, "volume": 2101864.0}, {"date": "2020-12-09", "close": 5.08, "volume": 2914306.0}, {"date": "2020-12-10", "close": 4.97, "volume": 2671362.0}, {"date": "2020-12-11", "close": 5.0, "volume": 1839994.0}, {"date": "2020-12-14", "close": 4.81, "volume": 2209285.0}, {"date": "2020-12-15", "close": 4.61, "volume": 4393929.0}, {"date": "2020-12-16", "close": 4.57, "volume": 5797064.0}, {"date": "2020-12-17", "close": 4.65, "volume": 3113419.0}, {"date": "2020-12-18", "close": 4.74, "volume": 4910468.0}, {"date": "2020-12-21", "close": 4.94, "volume": 1416138.0}, {"date": "2020-12-22", "close": 4.83, "volume": 2171609.0}, {"date": "2020-12-23", "close": 4.8, "volume": 1238095.0}, {"date": "2020-12-24", "close": 4.83, "volume": 318742.0}, {"date": "2020-12-29", "close": 4.83, "volume": 978026.0}, {"date": "2020-12-30", "close": 4.82, "volume": 1202423.0}, {"date": "2020-12-31", "close": 4.8, "volume": 562154.0}, {"date": "2021-01-04", "close": 4.85, "volume": 408011.0}, {"date": "2021-01-05", "close": 4.88, "volume": 1156789.0}, {"date": "2021-01-06", "close": 4.76, "volume": 2142198.0}, {"date": "2021-01-07", "close": 4.87, "volume": 1270954.0}, {"date": "2021-01-08", "close": 4.68, "volume": 1018780.0}, {"date": "2021-01-11", "close": 4.64, "volume": 1104354.0}, {"date": "2021-01-12", "close": 4.61, "volume": 1077844.0}, {"date": "2021-01-13", "close": 4.58, "volume": 1106288.0}, {"date": "2021-01-14", "close": 4.53, "volume": 994755.0}, {"date": "2021-01-15", "close": 4.42, "volume": 3181902.0}, {"date": "2021-01-18", "close": 4.39, "volume": 1520875.0}, {"date": "2021-01-19", "close": 4.54, "volume": 993046.0}, {"date": "2021-01-20", "close": 4.47, "volume": 2161935.0}, {"date": "2021-01-21", "close": 4.61, "volume": 1976988.0}, {"date": "2021-01-22", "close": 4.64, "volume": 1212352.0}, {"date": "2021-01-25", "close": 4.73, "volume": 516360.0}, {"date": "2021-01-27", "close": 4.5, "volume": 2114195.0}, {"date": "2021-01-28", "close": 4.42, "volume": 1905483.0}, {"date": "2021-01-29", "close": 4.31, "volume": 4407431.0}, {"date": "2021-02-01", "close": 4.34, "volume": 1852061.0}, {"date": "2021-02-02", "close": 4.39, "volume": 1189546.0}, {"date": "2021-02-03", "close": 4.43, "volume": 2200679.0}, {"date": "2021-02-04", "close": 4.41, "volume": 2041219.0}, {"date": "2021-02-05", "close": 4.44, "volume": 2654906.0}, {"date": "2021-02-08", "close": 4.47, "volume": 3910308.0}, {"date": "2021-02-09", "close": 4.55, "volume": 1208900.0}, {"date": "2021-02-10", "close": 4.54, "volume": 3018271.0}, {"date": "2021-02-11", "close": 4.53, "volume": 1305691.0}, {"date": "2021-02-12", "close": 4.5, "volume": 1828830.0}, {"date": "2021-02-15", "close": 4.56, "volume": 480552.0}, {"date": "2021-02-16", "close": 4.64, "volume": 1416063.0}, {"date": "2021-02-17", "close": 4.57, "volume": 1725272.0}, {"date": "2021-02-18", "close": 4.7, "volume": 839024.0}, {"date": "2021-02-19", "close": 4.61, "volume": 1149653.0}, {"date": "2021-02-22", "close": 4.7, "volume": 1127838.0}, {"date": "2021-02-23", "close": 4.8, "volume": 2481801.0}, {"date": "2021-02-24", "close": 4.64, "volume": 1283513.0}, {"date": "2021-02-25", "close": 4.51, "volume": 1615658.0}, {"date": "2021-02-26", "close": 4.55, "volume": 2749273.0}, {"date": "2021-03-01", "close": 4.48, "volume": 6421894.0}, {"date": "2021-03-02", "close": 4.49, "volume": 3308153.0}, {"date": "2021-03-03", "close": 4.33, "volume": 1634307.0}, {"date": "2021-03-04", "close": 4.23, "volume": 1696076.0}, {"date": "2021-03-05", "close": 4.2, "volume": 2189621.0}, {"date": "2021-03-08", "close": 4.25, "volume": 737894.0}, {"date": "2021-03-09", "close": 4.15, "volume": 1685794.0}, {"date": "2021-03-10", "close": 4.14, "volume": 2046133.0}, {"date": "2021-03-11", "close": 4.13, "volume": 952688.0}, {"date": "2021-03-12", "close": 4.16, "volume": 928723.0}, {"date": "2021-03-15", "close": 4.15, "volume": 1214640.0}, {"date": "2021-03-16", "close": 4.15, "volume": 2038464.0}, {"date": "2021-03-17", "close": 4.05, "volume": 1704221.0}, {"date": "2021-03-18", "close": 4.0, "volume": 3040088.0}, {"date": "2021-03-19", "close": 3.93, "volume": 4827776.0}, {"date": "2021-03-22", "close": 3.87, "volume": 1287000.0}, {"date": "2021-03-23", "close": 3.89, "volume": 1829154.0}, {"date": "2021-03-24", "close": 3.9, "volume": 904892.0}, {"date": "2021-03-25", "close": 3.92, "volume": 767488.0}, {"date": "2021-03-26", "close": 3.92, "volume": 1478081.0}, {"date": "2021-03-29", "close": 3.98, "volume": 597042.0}, {"date": "2021-03-30", "close": 3.96, "volume": 1263490.0}, {"date": "2021-03-31", "close": 3.92, "volume": 1667711.0}, {"date": "2021-04-01", "close": 4.0, "volume": 402095.0}, {"date": "2021-04-06", "close": 4.02, "volume": 1724205.0}, {"date": "2021-04-07", "close": 4.0, "volume": 935418.0}, {"date": "2021-04-08", "close": 4.17, "volume": 1304941.0}, {"date": "2021-04-09", "close": 4.11, "volume": 623036.0}, {"date": "2021-04-12", "close": 4.06, "volume": 556590.0}, {"date": "2021-04-13", "close": 4.1, "volume": 630226.0}, {"date": "2021-04-14", "close": 4.13, "volume": 901940.0}, {"date": "2021-04-15", "close": 4.17, "volume": 793367.0}, {"date": "2021-04-16", "close": 4.11, "volume": 649574.0}, {"date": "2021-04-19", "close": 4.11, "volume": 761116.0}, {"date": "2021-04-20", "close": 4.1, "volume": 1115814.0}, {"date": "2021-04-21", "close": 4.18, "volume": 1854018.0}, {"date": "2021-04-22", "close": 4.36, "volume": 2754520.0}, {"date": "2021-04-23", "close": 4.35, "volume": 1555274.0}, {"date": "2021-04-26", "close": 4.28, "volume": 759075.0}, {"date": "2021-04-27", "close": 4.43, "volume": 1767273.0}, {"date": "2021-04-28", "close": 4.41, "volume": 1248799.0}, {"date": "2021-04-29", "close": 4.4, "volume": 3124995.0}, {"date": "2021-04-30", "close": 4.37, "volume": 995729.0}, {"date": "2021-05-03", "close": 4.35, "volume": 494762.0}, {"date": "2021-05-04", "close": 4.38, "volume": 1060160.0}, {"date": "2021-05-05", "close": 4.4, "volume": 1367719.0}, {"date": "2021-05-06", "close": 4.35, "volume": 1328495.0}, {"date": "2021-05-07", "close": 4.4, "volume": 1161677.0}, {"date": "2021-05-10", "close": 4.49, "volume": 2211496.0}, {"date": "2021-05-11", "close": 4.46, "volume": 1892965.0}, {"date": "2021-05-12", "close": 4.46, "volume": 1173054.0}, {"date": "2021-05-13", "close": 4.48, "volume": 1906926.0}, {"date": "2021-05-14", "close": 4.43, "volume": 5165776.0}, {"date": "2021-05-17", "close": 4.42, "volume": 612257.0}, {"date": "2021-05-18", "close": 4.51, "volume": 1616889.0}, {"date": "2021-05-19", "close": 4.36, "volume": 1714260.0}, {"date": "2021-05-20", "close": 4.41, "volume": 2274854.0}, {"date": "2021-05-21", "close": 4.35, "volume": 1410199.0}, {"date": "2021-05-24", "close": 4.2, "volume": 1644679.0}, {"date": "2021-05-25", "close": 4.2, "volume": 1099011.0}, {"date": "2021-05-26", "close": 4.14, "volume": 1175000.0}, {"date": "2021-05-27", "close": 4.11, "volume": 1796503.0}, {"date": "2021-05-28", "close": 4.19, "volume": 1819483.0}, {"date": "2021-05-31", "close": 4.2, "volume": 863443.0}, {"date": "2021-06-01", "close": 4.26, "volume": 1305840.0}, {"date": "2021-06-02", "close": 4.41, "volume": 1728667.0}, {"date": "2021-06-03", "close": 4.53, "volume": 1778251.0}, {"date": "2021-06-04", "close": 4.32, "volume": 3028788.0}, {"date": "2021-06-07", "close": 4.28, "volume": 3816700.0}, {"date": "2021-06-08", "close": 4.34, "volume": 873759.0}, {"date": "2021-06-09", "close": 4.3, "volume": 1344797.0}, {"date": "2021-06-10", "close": 4.37, "volume": 2459228.0}, {"date": "2021-06-11", "close": 4.52, "volume": 1649833.0}, {"date": "2021-06-15", "close": 4.57, "volume": 1308418.0}, {"date": "2021-06-16", "close": 4.56, "volume": 2011449.0}, {"date": "2021-06-17", "close": 4.54, "volume": 1787452.0}, {"date": "2021-06-18", "close": 4.57, "volume": 1717368.0}, {"date": "2021-06-21", "close": 4.43, "volume": 1147202.0}, {"date": "2021-06-22", "close": 4.4, "volume": 1238127.0}, {"date": "2021-06-23", "close": 4.42, "volume": 793274.0}, {"date": "2021-06-24", "close": 4.42, "volume": 1409460.0}, {"date": "2021-06-25", "close": 4.5, "volume": 619169.0}, {"date": "2021-06-28", "close": 4.52, "volume": 835421.0}, {"date": "2021-06-29", "close": 4.48, "volume": 1129151.0}, {"date": "2021-06-30", "close": 4.5, "volume": 540890.0}, {"date": "2021-07-01", "close": 4.43, "volume": 979358.0}, {"date": "2021-07-02", "close": 4.4, "volume": 1607065.0}, {"date": "2021-07-05", "close": 4.3, "volume": 2142037.0}, {"date": "2021-07-06", "close": 4.24, "volume": 1587200.0}, {"date": "2021-07-07", "close": 4.22, "volume": 874429.0}, {"date": "2021-07-08", "close": 4.29, "volume": 1047822.0}, {"date": "2021-07-09", "close": 4.31, "volume": 1038415.0}, {"date": "2021-07-12", "close": 4.39, "volume": 398534.0}, {"date": "2021-07-13", "close": 4.34, "volume": 586318.0}, {"date": "2021-07-14", "close": 4.33, "volume": 1318078.0}, {"date": "2021-07-15", "close": 4.32, "volume": 1666423.0}, {"date": "2021-07-16", "close": 4.4, "volume": 3367654.0}, {"date": "2021-07-19", "close": 4.55, "volume": 6029588.0}, {"date": "2021-07-20", "close": 4.52, "volume": 3596470.0}, {"date": "2021-07-21", "close": 4.65, "volume": 4090801.0}, {"date": "2021-07-22", "close": 4.77, "volume": 3162397.0}, {"date": "2021-07-23", "close": 4.78, "volume": 1742786.0}, {"date": "2021-07-26", "close": 4.86, "volume": 644084.0}, {"date": "2021-07-27", "close": 4.7, "volume": 2102113.0}, {"date": "2021-07-28", "close": 4.65, "volume": 1423041.0}, {"date": "2021-07-29", "close": 4.66, "volume": 1634175.0}, {"date": "2021-07-30", "close": 4.67, "volume": 1814114.0}, {"date": "2021-08-02", "close": 4.58, "volume": 1354399.0}, {"date": "2021-08-03", "close": 4.54, "volume": 1515340.0}, {"date": "2021-08-04", "close": 4.53, "volume": 835897.0}, {"date": "2021-08-05", "close": 4.48, "volume": 1845438.0}, {"date": "2021-08-06", "close": 4.52, "volume": 900233.0}, {"date": "2021-08-09", "close": 4.52, "volume": 538805.0}, {"date": "2021-08-10", "close": 4.45, "volume": 858140.0}, {"date": "2021-08-11", "close": 4.51, "volume": 1037187.0}, {"date": "2021-08-12", "close": 4.57, "volume": 1264654.0}, {"date": "2021-08-13", "close": 4.55, "volume": 596134.0}, {"date": "2021-08-16", "close": 4.37, "volume": 1117529.0}, {"date": "2021-08-17", "close": 4.31, "volume": 1336243.0}, {"date": "2021-08-18", "close": 4.41, "volume": 1924886.0}, {"date": "2021-08-19", "close": 4.17, "volume": 3850970.0}, {"date": "2021-08-20", "close": 4.2, "volume": 2758754.0}, {"date": "2021-08-23", "close": 4.12, "volume": 3375064.0}, {"date": "2021-08-24", "close": 4.21, "volume": 1995808.0}, {"date": "2021-08-25", "close": 4.41, "volume": 2481319.0}, {"date": "2021-08-26", "close": 4.33, "volume": 1775520.0}, {"date": "2021-08-27", "close": 4.28, "volume": 1626270.0}, {"date": "2021-08-30", "close": 4.32, "volume": 1592747.0}, {"date": "2021-08-31", "close": 4.35, "volume": 1866669.0}, {"date": "2021-09-01", "close": 4.27, "volume": 1851829.0}, {"date": "2021-09-02", "close": 4.12, "volume": 3577479.0}, {"date": "2021-09-03", "close": 4.22, "volume": 2887921.0}, {"date": "2021-09-06", "close": 4.11, "volume": 1662471.0}, {"date": "2021-09-07", "close": 4.04, "volume": 1529799.0}, {"date": "2021-09-08", "close": 4.03, "volume": 2206505.0}, {"date": "2021-09-09", "close": 3.94, "volume": 2580741.0}, {"date": "2021-09-10", "close": 4.0, "volume": 2252935.0}, {"date": "2021-09-13", "close": 3.94, "volume": 2447735.0}, {"date": "2021-09-14", "close": 3.91, "volume": 2959462.0}, {"date": "2021-09-15", "close": 3.86, "volume": 2084004.0}, {"date": "2021-09-16", "close": 3.86, "volume": 3143280.0}, {"date": "2021-09-17", "close": 3.75, "volume": 11901312.0}, {"date": "2021-09-20", "close": 3.7, "volume": 3163904.0}, {"date": "2021-09-21", "close": 3.72, "volume": 3931097.0}, {"date": "2021-09-22", "close": 3.88, "volume": 3123436.0}, {"date": "2021-09-23", "close": 3.92, "volume": 3005677.0}, {"date": "2021-09-24", "close": 3.81, "volume": 1462161.0}, {"date": "2021-09-27", "close": 3.8, "volume": 1708647.0}, {"date": "2021-09-28", "close": 3.68, "volume": 2338179.0}, {"date": "2021-09-29", "close": 3.65, "volume": 4014174.0}, {"date": "2021-09-30", "close": 3.79, "volume": 2621647.0}, {"date": "2021-10-01", "close": 3.65, "volume": 3196647.0}, {"date": "2021-10-04", "close": 3.66, "volume": 1773540.0}, {"date": "2021-10-05", "close": 3.62, "volume": 2764857.0}, {"date": "2021-10-06", "close": 3.58, "volume": 4551954.0}, {"date": "2021-10-07", "close": 3.64, "volume": 4900960.0}, {"date": "2021-10-08", "close": 3.77, "volume": 3194401.0}, {"date": "2021-10-11", "close": 3.75, "volume": 2561990.0}, {"date": "2021-10-12", "close": 3.75, "volume": 3432981.0}, {"date": "2021-10-13", "close": 3.77, "volume": 2386374.0}, {"date": "2021-10-14", "close": 3.8, "volume": 2266808.0}, {"date": "2021-10-15", "close": 3.89, "volume": 2057490.0}, {"date": "2021-10-18", "close": 3.96, "volume": 2399331.0}, {"date": "2021-10-19", "close": 3.93, "volume": 3203567.0}, {"date": "2021-10-20", "close": 3.89, "volume": 3276584.0}, {"date": "2021-10-21", "close": 3.97, "volume": 2888414.0}, {"date": "2021-10-22", "close": 3.97, "volume": 2029489.0}, {"date": "2021-10-25", "close": 4.01, "volume": 1184360.0}, {"date": "2021-10-26", "close": 3.97, "volume": 986234.0}, {"date": "2021-10-27", "close": 3.86, "volume": 2857475.0}, {"date": "2021-10-28", "close": 3.89, "volume": 702139.0}, {"date": "2021-10-29", "close": 3.88, "volume": 1427353.0}, {"date": "2021-11-01", "close": 3.96, "volume": 1216204.0}, {"date": "2021-11-02", "close": 3.85, "volume": 405533.0}, {"date": "2021-11-03", "close": 3.79, "volume": 1426264.0}, {"date": "2021-11-04", "close": 3.8, "volume": 716959.0}, {"date": "2021-11-05", "close": 3.82, "volume": 1209546.0}, {"date": "2021-11-08", "close": 3.98, "volume": 1779767.0}, {"date": "2021-11-09", "close": 4.07, "volume": 2098017.0}, {"date": "2021-11-10", "close": 3.94, "volume": 1332398.0}, {"date": "2021-11-11", "close": 3.97, "volume": 1569470.0}, {"date": "2021-11-12", "close": 4.04, "volume": 1400302.0}, {"date": "2021-11-15", "close": 4.02, "volume": 530881.0}, {"date": "2021-11-16", "close": 4.05, "volume": 1107573.0}, {"date": "2021-11-17", "close": 4.05, "volume": 2327852.0}, {"date": "2021-11-18", "close": 4.03, "volume": 1741000.0}, {"date": "2021-11-19", "close": 4.09, "volume": 856197.0}, {"date": "2021-11-22", "close": 4.12, "volume": 1048341.0}, {"date": "2021-11-23", "close": 4.15, "volume": 976092.0}, {"date": "2021-11-24", "close": 4.15, "volume": 1732991.0}, {"date": "2021-11-25", "close": 4.22, "volume": 4490420.0}, {"date": "2021-11-26", "close": 4.15, "volume": 2144001.0}, {"date": "2021-11-29", "close": 4.13, "volume": 1998034.0}, {"date": "2021-11-30", "close": 4.13, "volume": 3288933.0}, {"date": "2021-12-01", "close": 4.14, "volume": 1478319.0}, {"date": "2021-12-02", "close": 4.11, "volume": 1678763.0}, {"date": "2021-12-03", "close": 4.12, "volume": 1364547.0}, {"date": "2021-12-06", "close": 4.09, "volume": 2428293.0}, {"date": "2021-12-07", "close": 4.15, "volume": 1411472.0}, {"date": "2021-12-08", "close": 4.16, "volume": 2210650.0}, {"date": "2021-12-09", "close": 4.13, "volume": 2515120.0}, {"date": "2021-12-10", "close": 4.13, "volume": 1163045.0}, {"date": "2021-12-13", "close": 4.17, "volume": 1377934.0}, {"date": "2021-12-14", "close": 4.22, "volume": 2582738.0}, {"date": "2021-12-15", "close": 4.18, "volume": 955182.0}, {"date": "2021-12-16", "close": 4.17, "volume": 2528133.0}, {"date": "2021-12-17", "close": 4.2, "volume": 4548016.0}, {"date": "2021-12-20", "close": 4.2, "volume": 791053.0}, {"date": "2021-12-21", "close": 4.33, "volume": 2050548.0}, {"date": "2021-12-22", "close": 4.19, "volume": 1859196.0}, {"date": "2021-12-23", "close": 4.33, "volume": 1527713.0}, {"date": "2021-12-24", "close": 4.3, "volume": 709976.0}, {"date": "2021-12-29", "close": 4.34, "volume": 787512.0}, {"date": "2021-12-30", "close": 4.35, "volume": 916935.0}, {"date": "2021-12-31", "close": 4.3, "volume": 526796.0}, {"date": "2022-01-04", "close": 4.36, "volume": 825280.0}, {"date": "2022-01-05", "close": 4.37, "volume": 1630364.0}, {"date": "2022-01-06", "close": 4.3, "volume": 1569712.0}, {"date": "2022-01-07", "close": 4.36, "volume": 1906099.0}, {"date": "2022-01-10", "close": 4.42, "volume": 1637085.0}, {"date": "2022-01-11", "close": 4.39, "volume": 1032857.0}, {"date": "2022-01-12", "close": 4.43, "volume": 1553583.0}, {"date": "2022-01-13", "close": 4.45, "volume": 1629693.0}, {"date": "2022-01-14", "close": 4.43, "volume": 951667.0}, {"date": "2022-01-17", "close": 4.4, "volume": 452088.0}, {"date": "2022-01-18", "close": 4.43, "volume": 754673.0}, {"date": "2022-01-19", "close": 4.45, "volume": 1954017.0}, {"date": "2022-01-20", "close": 4.58, "volume": 2454349.0}, {"date": "2022-01-21", "close": 4.39, "volume": 2306706.0}, {"date": "2022-01-24", "close": 4.36, "volume": 1044381.0}, {"date": "2022-01-25", "close": 4.25, "volume": 2163302.0}, {"date": "2022-01-27", "close": 4.17, "volume": 5934475.0}, {"date": "2022-01-28", "close": 4.27, "volume": 6167466.0}, {"date": "2022-01-31", "close": 4.28, "volume": 893847.0}, {"date": "2022-02-01", "close": 4.46, "volume": 1434009.0}, {"date": "2022-02-02", "close": 4.5, "volume": 2662833.0}, {"date": "2022-02-03", "close": 4.55, "volume": 1038921.0}, {"date": "2022-02-04", "close": 4.59, "volume": 2108125.0}, {"date": "2022-02-07", "close": 4.63, "volume": 1721637.0}, {"date": "2022-02-08", "close": 4.56, "volume": 1747764.0}, {"date": "2022-02-09", "close": 4.52, "volume": 1367544.0}, {"date": "2022-02-10", "close": 4.6, "volume": 3631653.0}, {"date": "2022-02-11", "close": 4.57, "volume": 1866984.0}, {"date": "2022-02-14", "close": 4.6, "volume": 1488987.0}, {"date": "2022-02-15", "close": 4.56, "volume": 1934580.0}, {"date": "2022-02-16", "close": 4.54, "volume": 3194508.0}, {"date": "2022-02-17", "close": 4.51, "volume": 1935350.0}, {"date": "2022-02-18", "close": 4.47, "volume": 1215743.0}, {"date": "2022-02-21", "close": 4.49, "volume": 947050.0}, {"date": "2022-02-22", "close": 4.43, "volume": 1704351.0}, {"date": "2022-02-23", "close": 4.43, "volume": 2759836.0}, {"date": "2022-02-24", "close": 4.33, "volume": 2756056.0}, {"date": "2022-02-25", "close": 4.32, "volume": 2045584.0}, {"date": "2022-02-28", "close": 4.46, "volume": 4302041.0}, {"date": "2022-03-01", "close": 4.48, "volume": 2137745.0}, {"date": "2022-03-02", "close": 4.55, "volume": 1297159.0}, {"date": "2022-03-03", "close": 4.56, "volume": 2047178.0}, {"date": "2022-03-04", "close": 4.51, "volume": 4088456.0}, {"date": "2022-03-07", "close": 4.41, "volume": 1927512.0}, {"date": "2022-03-08", "close": 4.28, "volume": 1931087.0}, {"date": "2022-03-09", "close": 4.29, "volume": 1283392.0}, {"date": "2022-03-10", "close": 4.28, "volume": 1726643.0}, {"date": "2022-03-11", "close": 4.1, "volume": 1149944.0}, {"date": "2022-03-14", "close": 4.22, "volume": 1993888.0}, {"date": "2022-03-15", "close": 4.2, "volume": 1695490.0}, {"date": "2022-03-16", "close": 4.36, "volume": 1911291.0}, {"date": "2022-03-17", "close": 4.43, "volume": 1428080.0}, {"date": "2022-03-18", "close": 4.44, "volume": 1855751.0}, {"date": "2022-03-21", "close": 4.5, "volume": 668247.0}, {"date": "2022-03-22", "close": 4.58, "volume": 2226154.0}, {"date": "2022-03-23", "close": 4.53, "volume": 1223148.0}, {"date": "2022-03-24", "close": 4.56, "volume": 1755164.0}, {"date": "2022-03-25", "close": 4.67, "volume": 1475249.0}, {"date": "2022-03-28", "close": 4.66, "volume": 1244844.0}, {"date": "2022-03-29", "close": 4.76, "volume": 1270819.0}, {"date": "2022-03-30", "close": 4.83, "volume": 1964442.0}, {"date": "2022-03-31", "close": 4.83, "volume": 2255357.0}, {"date": "2022-04-01", "close": 4.8, "volume": 940628.0}, {"date": "2022-04-04", "close": 4.88, "volume": 1981570.0}, {"date": "2022-04-05", "close": 4.86, "volume": 915394.0}, {"date": "2022-04-06", "close": 4.8, "volume": 2123374.0}, {"date": "2022-04-07", "close": 4.78, "volume": 1081303.0}, {"date": "2022-04-08", "close": 4.78, "volume": 847625.0}, {"date": "2022-04-11", "close": 4.8, "volume": 700966.0}, {"date": "2022-04-12", "close": 4.72, "volume": 2210786.0}, {"date": "2022-04-13", "close": 4.77, "volume": 1958442.0}, {"date": "2022-04-14", "close": 4.85, "volume": 1539196.0}, {"date": "2022-04-19", "close": 4.8, "volume": 1582640.0}, {"date": "2022-04-20", "close": 4.79, "volume": 1110233.0}, {"date": "2022-04-21", "close": 4.86, "volume": 3068762.0}, {"date": "2022-04-22", "close": 4.83, "volume": 1606311.0}, {"date": "2022-04-26", "close": 4.64, "volume": 2056908.0}, {"date": "2022-04-27", "close": 4.66, "volume": 2932607.0}, {"date": "2022-04-28", "close": 4.78, "volume": 1626130.0}, {"date": "2022-04-29", "close": 4.86, "volume": 1258354.0}, {"date": "2022-05-02", "close": 4.87, "volume": 597796.0}, {"date": "2022-05-03", "close": 4.77, "volume": 732711.0}, {"date": "2022-05-04", "close": 4.75, "volume": 730226.0}, {"date": "2022-05-05", "close": 4.87, "volume": 1775353.0}, {"date": "2022-05-06", "close": 4.76, "volume": 1106471.0}, {"date": "2022-05-09", "close": 4.63, "volume": 676666.0}, {"date": "2022-05-10", "close": 4.48, "volume": 1303518.0}, {"date": "2022-05-11", "close": 4.41, "volume": 1824694.0}, {"date": "2022-05-12", "close": 4.36, "volume": 1331081.0}, {"date": "2022-05-13", "close": 4.43, "volume": 1282038.0}, {"date": "2022-05-16", "close": 4.45, "volume": 1307286.0}, {"date": "2022-05-17", "close": 4.48, "volume": 1082656.0}, {"date": "2022-05-18", "close": 4.58, "volume": 2662615.0}, {"date": "2022-05-19", "close": 4.45, "volume": 1453126.0}, {"date": "2022-05-20", "close": 4.5, "volume": 1072260.0}, {"date": "2022-05-23", "close": 4.56, "volume": 780935.0}, {"date": "2022-05-24", "close": 4.5, "volume": 925580.0}, {"date": "2022-05-25", "close": 4.48, "volume": 678130.0}, {"date": "2022-05-26", "close": 4.4, "volume": 957976.0}, {"date": "2022-05-27", "close": 4.48, "volume": 1031119.0}, {"date": "2022-05-30", "close": 4.51, "volume": 1445840.0}, {"date": "2022-05-31", "close": 4.49, "volume": 2928444.0}, {"date": "2022-06-01", "close": 4.43, "volume": 1333325.0}, {"date": "2022-06-02", "close": 4.4, "volume": 702012.0}, {"date": "2022-06-03", "close": 4.5, "volume": 1464525.0}, {"date": "2022-06-06", "close": 4.56, "volume": 3448161.0}, {"date": "2022-06-07", "close": 4.6, "volume": 1736747.0}, {"date": "2022-06-08", "close": 4.72, "volume": 1148499.0}, {"date": "2022-06-09", "close": 4.71, "volume": 2405645.0}, {"date": "2022-06-10", "close": 4.5, "volume": 1169533.0}, {"date": "2022-06-14", "close": 4.37, "volume": 3929717.0}, {"date": "2022-06-15", "close": 4.27, "volume": 2706646.0}, {"date": "2022-06-16", "close": 4.27, "volume": 1966397.0}, {"date": "2022-06-17", "close": 4.23, "volume": 2350055.0}, {"date": "2022-06-20", "close": 4.02, "volume": 3198396.0}, {"date": "2022-06-21", "close": 4.13, "volume": 1655357.0}, {"date": "2022-06-22", "close": 4.27, "volume": 1680789.0}, {"date": "2022-06-23", "close": 4.24, "volume": 1180122.0}, {"date": "2022-06-24", "close": 4.28, "volume": 868252.0}, {"date": "2022-06-27", "close": 4.33, "volume": 1151654.0}, {"date": "2022-06-28", "close": 4.43, "volume": 1053431.0}, {"date": "2022-06-29", "close": 4.37, "volume": 389174.0}, {"date": "2022-06-30", "close": 4.24, "volume": 2119927.0}, {"date": "2022-07-01", "close": 4.27, "volume": 879293.0}, {"date": "2022-07-04", "close": 4.25, "volume": 809769.0}, {"date": "2022-07-05", "close": 4.22, "volume": 1301028.0}, {"date": "2022-07-06", "close": 4.05, "volume": 1674002.0}, {"date": "2022-07-07", "close": 4.08, "volume": 1305657.0}, {"date": "2022-07-08", "close": 4.19, "volume": 863944.0}, {"date": "2022-07-11", "close": 4.09, "volume": 1028118.0}, {"date": "2022-07-12", "close": 4.02, "volume": 1636412.0}, {"date": "2022-07-13", "close": 3.99, "volume": 1282440.0}, {"date": "2022-07-14", "close": 4.11, "volume": 1130470.0}, {"date": "2022-07-15", "close": 4.02, "volume": 1454168.0}, {"date": "2022-07-18", "close": 4.08, "volume": 1451287.0}, {"date": "2022-07-19", "close": 4.11, "volume": 1058404.0}, {"date": "2022-07-20", "close": 4.17, "volume": 1264898.0}, {"date": "2022-07-21", "close": 4.27, "volume": 1531817.0}, {"date": "2022-07-22", "close": 4.21, "volume": 880536.0}, {"date": "2022-07-25", "close": 4.25, "volume": 833921.0}, {"date": "2022-07-26", "close": 4.35, "volume": 1997226.0}, {"date": "2022-07-27", "close": 4.25, "volume": 921134.0}, {"date": "2022-07-28", "close": 4.37, "volume": 548817.0}, {"date": "2022-07-29", "close": 4.32, "volume": 1104307.0}, {"date": "2022-08-01", "close": 4.45, "volume": 1404415.0}, {"date": "2022-08-02", "close": 4.46, "volume": 691484.0}, {"date": "2022-08-03", "close": 4.49, "volume": 1017720.0}, {"date": "2022-08-04", "close": 4.46, "volume": 613005.0}, {"date": "2022-08-05", "close": 4.57, "volume": 444819.0}, {"date": "2022-08-08", "close": 4.55, "volume": 1114101.0}, {"date": "2022-08-09", "close": 4.62, "volume": 657951.0}, {"date": "2022-08-10", "close": 4.58, "volume": 421738.0}, {"date": "2022-08-11", "close": 4.63, "volume": 728475.0}, {"date": "2022-08-12", "close": 4.57, "volume": 524590.0}, {"date": "2022-08-15", "close": 4.63, "volume": 444223.0}, {"date": "2022-08-16", "close": 4.58, "volume": 1318002.0}, {"date": "2022-08-17", "close": 4.59, "volume": 754340.0}, {"date": "2022-08-18", "close": 4.58, "volume": 1129776.0}, {"date": "2022-08-19", "close": 4.62, "volume": 1404580.0}, {"date": "2022-08-22", "close": 4.59, "volume": 1179574.0}, {"date": "2022-08-23", "close": 4.51, "volume": 1867879.0}, {"date": "2022-08-24", "close": 4.56, "volume": 1332507.0}, {"date": "2022-08-25", "close": 4.24, "volume": 2134553.0}, {"date": "2022-08-26", "close": 4.35, "volume": 1747801.0}, {"date": "2022-08-29", "close": 4.25, "volume": 1022246.0}, {"date": "2022-08-30", "close": 4.25, "volume": 998523.0}, {"date": "2022-08-31", "close": 4.19, "volume": 1029855.0}, {"date": "2022-09-01", "close": 4.07, "volume": 817866.0}, {"date": "2022-09-02", "close": 4.05, "volume": 1101064.0}, {"date": "2022-09-05", "close": 4.1, "volume": 485034.0}, {"date": "2022-09-06", "close": 4.08, "volume": 1090484.0}, {"date": "2022-09-07", "close": 4.11, "volume": 1920561.0}, {"date": "2022-09-08", "close": 4.2, "volume": 885156.0}, {"date": "2022-09-09", "close": 4.32, "volume": 1034368.0}, {"date": "2022-09-12", "close": 4.31, "volume": 583881.0}, {"date": "2022-09-13", "close": 4.41, "volume": 785612.0}, {"date": "2022-09-14", "close": 4.34, "volume": 992826.0}, {"date": "2022-09-15", "close": 4.24, "volume": 1067141.0}, {"date": "2022-09-16", "close": 4.24, "volume": 2277690.0}, {"date": "2022-09-19", "close": 4.18, "volume": 732925.0}, {"date": "2022-09-20", "close": 4.22, "volume": 840615.0}, {"date": "2022-09-21", "close": 4.17, "volume": 549270.0}, {"date": "2022-09-23", "close": 4.06, "volume": 1875519.0}, {"date": "2022-09-26", "close": 4.01, "volume": 1907980.0}, {"date": "2022-09-27", "close": 4.0, "volume": 1785497.0}, {"date": "2022-09-28", "close": 3.92, "volume": 5069219.0}, {"date": "2022-09-29", "close": 3.97, "volume": 1427816.0}, {"date": "2022-09-30", "close": 4.0, "volume": 1589668.0}, {"date": "2022-10-03", "close": 4.0, "volume": 419331.0}, {"date": "2022-10-04", "close": 4.09, "volume": 571684.0}, {"date": "2022-10-05", "close": 4.07, "volume": 1788378.0}, {"date": "2022-10-06", "close": 4.1, "volume": 960569.0}, {"date": "2022-10-07", "close": 4.09, "volume": 688498.0}, {"date": "2022-10-10", "close": 4.06, "volume": 599661.0}, {"date": "2022-10-11", "close": 4.12, "volume": 1577969.0}, {"date": "2022-10-12", "close": 4.09, "volume": 1065545.0}, {"date": "2022-10-13", "close": 4.18, "volume": 1274405.0}, {"date": "2022-10-14", "close": 4.26, "volume": 1331936.0}, {"date": "2022-10-17", "close": 4.19, "volume": 765024.0}, {"date": "2022-10-18", "close": 4.22, "volume": 1003287.0}, {"date": "2022-10-19", "close": 4.27, "volume": 718662.0}, {"date": "2022-10-20", "close": 4.22, "volume": 837047.0}, {"date": "2022-10-21", "close": 4.21, "volume": 904320.0}, {"date": "2022-10-24", "close": 4.26, "volume": 1183002.0}, {"date": "2022-10-25", "close": 4.33, "volume": 1390330.0}, {"date": "2022-10-26", "close": 4.35, "volume": 972746.0}, {"date": "2022-10-27", "close": 4.4, "volume": 878459.0}, {"date": "2022-10-28", "close": 4.17, "volume": 1591349.0}, {"date": "2022-10-31", "close": 4.09, "volume": 2389302.0}, {"date": "2022-11-01", "close": 4.15, "volume": 1233534.0}, {"date": "2022-11-02", "close": 4.18, "volume": 3200786.0}, {"date": "2022-11-03", "close": 4.08, "volume": 950006.0}, {"date": "2022-11-04", "close": 4.1, "volume": 601825.0}, {"date": "2022-11-07", "close": 4.17, "volume": 555227.0}, {"date": "2022-11-08", "close": 4.17, "volume": 945547.0}, {"date": "2022-11-09", "close": 4.23, "volume": 870267.0}, {"date": "2022-11-10", "close": 4.14, "volume": 573212.0}, {"date": "2022-11-11", "close": 4.31, "volume": 1363182.0}, {"date": "2022-11-14", "close": 4.5, "volume": 1546678.0}, {"date": "2022-11-15", "close": 4.48, "volume": 1383574.0}, {"date": "2022-11-16", "close": 4.45, "volume": 634643.0}, {"date": "2022-11-17", "close": 4.36, "volume": 894442.0}, {"date": "2022-11-18", "close": 4.42, "volume": 690271.0}, {"date": "2022-11-21", "close": 4.4, "volume": 1044209.0}, {"date": "2022-11-22", "close": 4.46, "volume": 557283.0}, {"date": "2022-11-23", "close": 4.51, "volume": 601040.0}, {"date": "2022-11-24", "close": 4.48, "volume": 734503.0}, {"date": "2022-11-25", "close": 4.47, "volume": 444161.0}, {"date": "2022-11-28", "close": 4.5, "volume": 837251.0}, {"date": "2022-11-29", "close": 4.58, "volume": 907033.0}, {"date": "2022-11-30", "close": 4.62, "volume": 2503113.0}, {"date": "2022-12-01", "close": 4.75, "volume": 1149739.0}, {"date": "2022-12-02", "close": 4.63, "volume": 1932557.0}, {"date": "2022-12-05", "close": 4.76, "volume": 1761040.0}, {"date": "2022-12-06", "close": 4.71, "volume": 990393.0}, {"date": "2022-12-07", "close": 4.74, "volume": 941884.0}, {"date": "2022-12-08", "close": 4.67, "volume": 1356686.0}, {"date": "2022-12-09", "close": 4.79, "volume": 1537891.0}, {"date": "2022-12-12", "close": 4.69, "volume": 748159.0}, {"date": "2022-12-13", "close": 4.56, "volume": 909585.0}, {"date": "2022-12-14", "close": 4.66, "volume": 1525104.0}, {"date": "2022-12-15", "close": 4.6, "volume": 969617.0}, {"date": "2022-12-16", "close": 4.6, "volume": 1613136.0}, {"date": "2022-12-19", "close": 4.6, "volume": 661170.0}, {"date": "2022-12-20", "close": 4.54, "volume": 599586.0}, {"date": "2022-12-21", "close": 4.59, "volume": 605608.0}, {"date": "2022-12-22", "close": 4.68, "volume": 947407.0}, {"date": "2022-12-23", "close": 4.65, "volume": 200248.0}, {"date": "2022-12-28", "close": 4.63, "volume": 591042.0}, {"date": "2022-12-29", "close": 4.64, "volume": 582756.0}, {"date": "2022-12-30", "close": 4.58, "volume": 614871.0}, {"date": "2023-01-03", "close": 4.61, "volume": 594040.0}, {"date": "2023-01-04", "close": 4.61, "volume": 754281.0}, {"date": "2023-01-05", "close": 4.65, "volume": 907826.0}, {"date": "2023-01-06", "close": 4.75, "volume": 758408.0}, {"date": "2023-01-09", "close": 4.72, "volume": 602757.0}, {"date": "2023-01-10", "close": 4.7, "volume": 412848.0}, {"date": "2023-01-11", "close": 4.74, "volume": 636559.0}, {"date": "2023-01-12", "close": 4.79, "volume": 412142.0}, {"date": "2023-01-13", "close": 4.73, "volume": 805105.0}, {"date": "2023-01-16", "close": 4.77, "volume": 733359.0}, {"date": "2023-01-17", "close": 4.7, "volume": 570695.0}, {"date": "2023-01-18", "close": 4.78, "volume": 764567.0}, {"date": "2023-01-19", "close": 4.8, "volume": 1156462.0}, {"date": "2023-01-20", "close": 4.82, "volume": 1132944.0}, {"date": "2023-01-23", "close": 4.81, "volume": 507976.0}, {"date": "2023-01-24", "close": 4.88, "volume": 868752.0}, {"date": "2023-01-25", "close": 4.88, "volume": 589139.0}, {"date": "2023-01-27", "close": 4.91, "volume": 955409.0}, {"date": "2023-01-30", "close": 4.84, "volume": 433395.0}, {"date": "2023-01-31", "close": 4.89, "volume": 1549414.0}, {"date": "2023-02-01", "close": 4.91, "volume": 853788.0}, {"date": "2023-02-02", "close": 4.85, "volume": 1208355.0}, {"date": "2023-02-03", "close": 4.89, "volume": 1464689.0}, {"date": "2023-02-06", "close": 4.95, "volume": 1286222.0}, {"date": "2023-02-07", "close": 4.92, "volume": 1196944.0}, {"date": "2023-02-08", "close": 4.91, "volume": 579259.0}, {"date": "2023-02-09", "close": 4.96, "volume": 702107.0}, {"date": "2023-02-10", "close": 4.87, "volume": 1473569.0}, {"date": "2023-02-13", "close": 4.81, "volume": 1380573.0}, {"date": "2023-02-14", "close": 4.84, "volume": 1340378.0}, {"date": "2023-02-15", "close": 4.84, "volume": 932989.0}, {"date": "2023-02-16", "close": 4.87, "volume": 1189296.0}, {"date": "2023-02-17", "close": 4.79, "volume": 977746.0}, {"date": "2023-02-20", "close": 4.69, "volume": 1016464.0}, {"date": "2023-02-21", "close": 4.76, "volume": 850098.0}, {"date": "2023-02-22", "close": 4.63, "volume": 1889458.0}, {"date": "2023-02-23", "close": 4.66, "volume": 977146.0}, {"date": "2023-02-24", "close": 4.55, "volume": 899486.0}, {"date": "2023-02-27", "close": 4.41, "volume": 1066013.0}, {"date": "2023-02-28", "close": 4.47, "volume": 1779058.0}, {"date": "2023-03-01", "close": 4.53, "volume": 666128.0}, {"date": "2023-03-02", "close": 4.64, "volume": 992022.0}, {"date": "2023-03-03", "close": 4.69, "volume": 912135.0}, {"date": "2023-03-06", "close": 4.65, "volume": 1043475.0}, {"date": "2023-03-07", "close": 4.64, "volume": 577784.0}, {"date": "2023-03-08", "close": 4.64, "volume": 720362.0}, {"date": "2023-03-09", "close": 4.65, "volume": 744951.0}, {"date": "2023-03-10", "close": 4.55, "volume": 751538.0}, {"date": "2023-03-13", "close": 4.56, "volume": 667662.0}, {"date": "2023-03-14", "close": 4.49, "volume": 1197952.0}, {"date": "2023-03-15", "close": 4.52, "volume": 891597.0}, {"date": "2023-03-16", "close": 4.44, "volume": 1331574.0}, {"date": "2023-03-17", "close": 4.46, "volume": 1110200.0}, {"date": "2023-03-20", "close": 4.37, "volume": 924020.0}, {"date": "2023-03-21", "close": 4.41, "volume": 729887.0}, {"date": "2023-03-22", "close": 4.44, "volume": 1680065.0}, {"date": "2023-03-23", "close": 4.39, "volume": 1709328.0}, {"date": "2023-03-24", "close": 4.43, "volume": 868150.0}, {"date": "2023-03-27", "close": 4.46, "volume": 720622.0}, {"date": "2023-03-28", "close": 4.52, "volume": 1042413.0}, {"date": "2023-03-29", "close": 4.76, "volume": 1540660.0}, {"date": "2023-03-30", "close": 4.8, "volume": 1373884.0}, {"date": "2023-03-31", "close": 4.8, "volume": 1314720.0}, {"date": "2023-04-03", "close": 4.79, "volume": 660941.0}, {"date": "2023-04-04", "close": 4.86, "volume": 1538878.0}, {"date": "2023-04-05", "close": 4.74, "volume": 2078178.0}, {"date": "2023-04-06", "close": 4.62, "volume": 1015764.0}, {"date": "2023-04-11", "close": 4.77, "volume": 1297598.0}, {"date": "2023-04-12", "close": 4.84, "volume": 2165655.0}, {"date": "2023-04-13", "close": 4.83, "volume": 1298906.0}, {"date": "2023-04-14", "close": 4.76, "volume": 877740.0}, {"date": "2023-04-17", "close": 4.8, "volume": 1261269.0}, {"date": "2023-04-18", "close": 4.78, "volume": 1629522.0}, {"date": "2023-04-19", "close": 4.76, "volume": 1078738.0}, {"date": "2023-04-20", "close": 4.77, "volume": 1041452.0}, {"date": "2023-04-21", "close": 4.66, "volume": 652303.0}, {"date": "2023-04-24", "close": 4.64, "volume": 602181.0}, {"date": "2023-04-26", "close": 4.56, "volume": 975761.0}, {"date": "2023-04-27", "close": 4.59, "volume": 866227.0}, {"date": "2023-04-28", "close": 4.6, "volume": 831354.0}, {"date": "2023-05-01", "close": 4.67, "volume": 883968.0}, {"date": "2023-05-02", "close": 4.64, "volume": 1157443.0}, {"date": "2023-05-03", "close": 4.57, "volume": 1206938.0}, {"date": "2023-05-04", "close": 4.64, "volume": 774263.0}, {"date": "2023-05-05", "close": 4.62, "volume": 680149.0}, {"date": "2023-05-08", "close": 4.62, "volume": 683858.0}, {"date": "2023-05-09", "close": 4.6, "volume": 490064.0}, {"date": "2023-05-10", "close": 4.57, "volume": 820144.0}, {"date": "2023-05-11", "close": 4.5, "volume": 756745.0}, {"date": "2023-05-12", "close": 4.46, "volume": 1187167.0}, {"date": "2023-05-15", "close": 4.54, "volume": 561032.0}, {"date": "2023-05-16", "close": 4.56, "volume": 1397258.0}, {"date": "2023-05-17", "close": 4.52, "volume": 555084.0}, {"date": "2023-05-18", "close": 4.54, "volume": 747220.0}, {"date": "2023-05-19", "close": 4.54, "volume": 283407.0}, {"date": "2023-05-22", "close": 4.5, "volume": 574280.0}, {"date": "2023-05-23", "close": 4.46, "volume": 805230.0}, {"date": "2023-05-24", "close": 4.38, "volume": 942890.0}, {"date": "2023-05-25", "close": 4.35, "volume": 1542597.0}, {"date": "2023-05-26", "close": 4.43, "volume": 1196028.0}, {"date": "2023-05-29", "close": 4.43, "volume": 1125485.0}, {"date": "2023-05-30", "close": 4.46, "volume": 989932.0}, {"date": "2023-05-31", "close": 4.49, "volume": 4986655.0}, {"date": "2023-06-01", "close": 4.37, "volume": 1710811.0}, {"date": "2023-06-02", "close": 4.39, "volume": 1245398.0}, {"date": "2023-06-05", "close": 4.46, "volume": 931122.0}, {"date": "2023-06-06", "close": 4.4, "volume": 908966.0}, {"date": "2023-06-07", "close": 4.44, "volume": 1041971.0}, {"date": "2023-06-08", "close": 4.48, "volume": 2301675.0}, {"date": "2023-06-09", "close": 4.56, "volume": 1309576.0}, {"date": "2023-06-13", "close": 4.54, "volume": 1440470.0}, {"date": "2023-06-14", "close": 4.55, "volume": 1104955.0}, {"date": "2023-06-15", "close": 4.62, "volume": 1032436.0}, {"date": "2023-06-16", "close": 4.59, "volume": 2025180.0}, {"date": "2023-06-19", "close": 4.62, "volume": 640558.0}, {"date": "2023-06-20", "close": 4.67, "volume": 778702.0}, {"date": "2023-06-21", "close": 4.61, "volume": 832124.0}, {"date": "2023-06-22", "close": 4.5, "volume": 1018085.0}, {"date": "2023-06-23", "close": 4.44, "volume": 1686798.0}, {"date": "2023-06-26", "close": 4.5, "volume": 1564140.0}, {"date": "2023-06-27", "close": 4.53, "volume": 2136686.0}, {"date": "2023-06-28", "close": 4.56, "volume": 1056121.0}, {"date": "2023-06-29", "close": 4.56, "volume": 651338.0}, {"date": "2023-06-30", "close": 4.6, "volume": 1224138.0}, {"date": "2023-07-03", "close": 4.55, "volume": 1814310.0}, {"date": "2023-07-04", "close": 4.61, "volume": 1153560.0}, {"date": "2023-07-05", "close": 4.6, "volume": 561804.0}, {"date": "2023-07-06", "close": 4.57, "volume": 883888.0}, {"date": "2023-07-07", "close": 4.53, "volume": 933981.0}, {"date": "2023-07-10", "close": 4.47, "volume": 1019526.0}, {"date": "2023-07-11", "close": 4.53, "volume": 1249348.0}, {"date": "2023-07-12", "close": 4.56, "volume": 792811.0}, {"date": "2023-07-13", "close": 4.62, "volume": 979741.0}, {"date": "2023-07-14", "close": 4.69, "volume": 596762.0}, {"date": "2023-07-17", "close": 4.69, "volume": 830133.0}, {"date": "2023-07-18", "close": 4.72, "volume": 2511520.0}, {"date": "2023-07-19", "close": 4.73, "volume": 957819.0}, {"date": "2023-07-20", "close": 4.69, "volume": 2031784.0}, {"date": "2023-07-21", "close": 4.63, "volume": 958613.0}, {"date": "2023-07-24", "close": 4.61, "volume": 419201.0}, {"date": "2023-07-25", "close": 4.69, "volume": 507940.0}, {"date": "2023-07-26", "close": 4.78, "volume": 536622.0}, {"date": "2023-07-27", "close": 4.76, "volume": 870073.0}, {"date": "2023-07-28", "close": 4.69, "volume": 679574.0}, {"date": "2023-07-31", "close": 4.7, "volume": 779894.0}, {"date": "2023-08-01", "close": 4.77, "volume": 502284.0}, {"date": "2023-08-02", "close": 4.58, "volume": 2243789.0}, {"date": "2023-08-03", "close": 4.55, "volume": 833523.0}, {"date": "2023-08-04", "close": 4.58, "volume": 1517375.0}, {"date": "2023-08-07", "close": 4.55, "volume": 364066.0}, {"date": "2023-08-08", "close": 4.51, "volume": 871826.0}, {"date": "2023-08-09", "close": 4.5, "volume": 1862909.0}, {"date": "2023-08-10", "close": 4.49, "volume": 1530917.0}, {"date": "2023-08-11", "close": 4.49, "volume": 2032439.0}, {"date": "2023-08-14", "close": 4.47, "volume": 1283296.0}, {"date": "2023-08-15", "close": 4.57, "volume": 729092.0}, {"date": "2023-08-16", "close": 4.5, "volume": 1338281.0}, {"date": "2023-08-17", "close": 4.48, "volume": 1526426.0}, {"date": "2023-08-18", "close": 4.51, "volume": 1008798.0}, {"date": "2023-08-21", "close": 4.58, "volume": 1101910.0}, {"date": "2023-08-22", "close": 4.36, "volume": 2420016.0}, {"date": "2023-08-23", "close": 4.37, "volume": 1753736.0}, {"date": "2023-08-24", "close": 4.38, "volume": 1159103.0}, {"date": "2023-08-25", "close": 4.3, "volume": 1028810.0}, {"date": "2023-08-28", "close": 4.26, "volume": 1607261.0}, {"date": "2023-08-29", "close": 4.25, "volume": 1179887.0}, {"date": "2023-08-30", "close": 4.33, "volume": 3899268.0}, {"date": "2023-08-31", "close": 4.45, "volume": 3784607.0}, {"date": "2023-09-01", "close": 4.52, "volume": 2015572.0}, {"date": "2023-09-04", "close": 4.7, "volume": 2158121.0}, {"date": "2023-09-05", "close": 4.74, "volume": 754611.0}, {"date": "2023-09-06", "close": 4.73, "volume": 1989674.0}, {"date": "2023-09-07", "close": 4.66, "volume": 1400038.0}, {"date": "2023-09-08", "close": 4.63, "volume": 1112166.0}, {"date": "2023-09-11", "close": 4.67, "volume": 1120697.0}, {"date": "2023-09-12", "close": 4.7, "volume": 2878393.0}, {"date": "2023-09-13", "close": 4.61, "volume": 1007657.0}, {"date": "2023-09-14", "close": 4.77, "volume": 2994537.0}, {"date": "2023-09-15", "close": 4.85, "volume": 2988150.0}, {"date": "2023-09-18", "close": 4.87, "volume": 1404322.0}, {"date": "2023-09-19", "close": 4.86, "volume": 4863756.0}, {"date": "2023-09-20", "close": 4.82, "volume": 2378326.0}, {"date": "2023-09-21", "close": 4.92, "volume": 3745674.0}, {"date": "2023-09-22", "close": 4.91, "volume": 2246387.0}, {"date": "2023-09-25", "close": 4.87, "volume": 1656631.0}, {"date": "2023-09-26", "close": 4.79, "volume": 1835491.0}, {"date": "2023-09-27", "close": 4.77, "volume": 1384360.0}, {"date": "2023-09-28", "close": 4.74, "volume": 1561203.0}, {"date": "2023-09-29", "close": 4.79, "volume": 1675599.0}, {"date": "2023-10-02", "close": 4.78, "volume": 698934.0}, {"date": "2023-10-03", "close": 4.68, "volume": 1557767.0}, {"date": "2023-10-04", "close": 4.7, "volume": 1516031.0}, {"date": "2023-10-05", "close": 4.69, "volume": 1323797.0}, {"date": "2023-10-06", "close": 4.74, "volume": 912677.0}, {"date": "2023-10-09", "close": 4.7, "volume": 1086487.0}, {"date": "2023-10-10", "close": 4.75, "volume": 1291122.0}, {"date": "2023-10-11", "close": 4.81, "volume": 2571818.0}, {"date": "2023-10-12", "close": 4.88, "volume": 5841442.0}, {"date": "2023-10-13", "close": 4.91, "volume": 964961.0}, {"date": "2023-10-16", "close": 4.94, "volume": 1885787.0}, {"date": "2023-10-17", "close": 5.01, "volume": 1141614.0}, {"date": "2023-10-18", "close": 5.0, "volume": 2855744.0}, {"date": "2023-10-19", "close": 4.94, "volume": 1852315.0}, {"date": "2023-10-20", "close": 4.88, "volume": 1960087.0}, {"date": "2023-10-23", "close": 4.74, "volume": 1154105.0}, {"date": "2023-10-24", "close": 4.77, "volume": 1764238.0}, {"date": "2023-10-25", "close": 4.79, "volume": 2440841.0}, {"date": "2023-10-26", "close": 4.7, "volume": 3095410.0}, {"date": "2023-10-27", "close": 4.72, "volume": 2516656.0}, {"date": "2023-10-30", "close": 4.72, "volume": 1377047.0}, {"date": "2023-10-31", "close": 4.7, "volume": 2321155.0}, {"date": "2023-11-01", "close": 4.69, "volume": 1978317.0}, {"date": "2023-11-02", "close": 4.76, "volume": 2822053.0}, {"date": "2023-11-03", "close": 4.74, "volume": 1648500.0}, {"date": "2023-11-06", "close": 4.68, "volume": 1758638.0}, {"date": "2023-11-07", "close": 4.76, "volume": 1101818.0}, {"date": "2023-11-08", "close": 4.72, "volume": 3518570.0}, {"date": "2023-11-09", "close": 4.79, "volume": 1159011.0}, {"date": "2023-11-10", "close": 4.85, "volume": 1716341.0}, {"date": "2023-11-13", "close": 4.86, "volume": 1445677.0}, {"date": "2023-11-14", "close": 4.96, "volume": 1083018.0}, {"date": "2023-11-15", "close": 5.06, "volume": 1702457.0}, {"date": "2023-11-16", "close": 5.07, "volume": 1558255.0}, {"date": "2023-11-17", "close": 5.09, "volume": 1417125.0}, {"date": "2023-11-20", "close": 5.06, "volume": 1687076.0}, {"date": "2023-11-21", "close": 5.13, "volume": 1925770.0}, {"date": "2023-11-22", "close": 5.09, "volume": 1115355.0}, {"date": "2023-11-23", "close": 5.0, "volume": 747294.0}, {"date": "2023-11-24", "close": 5.03, "volume": 661885.0}, {"date": "2023-11-27", "close": 5.0, "volume": 850854.0}, {"date": "2023-11-28", "close": 5.01, "volume": 611154.0}, {"date": "2023-11-29", "close": 5.0, "volume": 1123508.0}, {"date": "2023-11-30", "close": 4.96, "volume": 1291650.0}, {"date": "2023-12-01", "close": 4.99, "volume": 616203.0}, {"date": "2023-12-04", "close": 5.0, "volume": 872599.0}, {"date": "2023-12-05", "close": 4.94, "volume": 739894.0}, {"date": "2023-12-06", "close": 4.97, "volume": 1586527.0}, {"date": "2023-12-07", "close": 5.0, "volume": 3949292.0}, {"date": "2023-12-08", "close": 5.11, "volume": 1889413.0}, {"date": "2023-12-11", "close": 5.1, "volume": 1015360.0}, {"date": "2023-12-12", "close": 5.12, "volume": 2277177.0}, {"date": "2023-12-13", "close": 5.1, "volume": 1130690.0}, {"date": "2023-12-14", "close": 5.14, "volume": 1497674.0}, {"date": "2023-12-15", "close": 5.18, "volume": 2971841.0}, {"date": "2023-12-18", "close": 5.21, "volume": 1080819.0}, {"date": "2023-12-19", "close": 5.27, "volume": 1372008.0}, {"date": "2023-12-20", "close": 5.24, "volume": 1242420.0}, {"date": "2023-12-21", "close": 5.25, "volume": 1216101.0}, {"date": "2023-12-22", "close": 5.24, "volume": 669986.0}, {"date": "2023-12-27", "close": 5.28, "volume": 759966.0}, {"date": "2023-12-28", "close": 5.3, "volume": 463455.0}, {"date": "2023-12-29", "close": 5.27, "volume": 457746.0}, {"date": "2024-01-02", "close": 5.28, "volume": 551056.0}, {"date": "2024-01-03", "close": 5.2, "volume": 738727.0}, {"date": "2024-01-04", "close": 5.24, "volume": 699262.0}, {"date": "2024-01-05", "close": 5.15, "volume": 772162.0}, {"date": "2024-01-08", "close": 5.12, "volume": 550986.0}, {"date": "2024-01-09", "close": 5.19, "volume": 472635.0}, {"date": "2024-01-10", "close": 5.09, "volume": 984779.0}, {"date": "2024-01-11", "close": 5.02, "volume": 1732053.0}, {"date": "2024-01-12", "close": 4.97, "volume": 1550419.0}, {"date": "2024-01-15", "close": 4.95, "volume": 902667.0}, {"date": "2024-01-16", "close": 4.85, "volume": 1168040.0}, {"date": "2024-01-17", "close": 5.04, "volume": 1702919.0}, {"date": "2024-01-18", "close": 5.08, "volume": 1308953.0}, {"date": "2024-01-19", "close": 5.19, "volume": 929388.0}, {"date": "2024-01-22", "close": 5.28, "volume": 1293106.0}, {"date": "2024-01-23", "close": 5.29, "volume": 1447473.0}, {"date": "2024-01-24", "close": 5.32, "volume": 1329529.0}, {"date": "2024-01-25", "close": 5.38, "volume": 963654.0}, {"date": "2024-01-29", "close": 5.38, "volume": 1439970.0}, {"date": "2024-01-30", "close": 5.45, "volume": 734404.0}, {"date": "2024-01-31", "close": 5.54, "volume": 1489681.0}, {"date": "2024-02-01", "close": 5.35, "volume": 1228693.0}, {"date": "2024-02-02", "close": 5.41, "volume": 864397.0}, {"date": "2024-02-05", "close": 5.33, "volume": 496323.0}, {"date": "2024-02-06", "close": 5.27, "volume": 772316.0}, {"date": "2024-02-07", "close": 5.26, "volume": 1051356.0}, {"date": "2024-02-08", "close": 5.29, "volume": 945248.0}, {"date": "2024-02-09", "close": 5.2, "volume": 1382247.0}, {"date": "2024-02-12", "close": 5.18, "volume": 647237.0}, {"date": "2024-02-13", "close": 5.14, "volume": 776228.0}, {"date": "2024-02-14", "close": 5.11, "volume": 1101004.0}, {"date": "2024-02-15", "close": 5.06, "volume": 1520697.0}, {"date": "2024-02-16", "close": 5.15, "volume": 1339978.0}, {"date": "2024-02-19", "close": 5.17, "volume": 1336064.0}, {"date": "2024-02-20", "close": 5.09, "volume": 865698.0}, {"date": "2024-02-21", "close": 5.08, "volume": 2070362.0}, {"date": "2024-02-22", "close": 4.95, "volume": 1868243.0}, {"date": "2024-02-23", "close": 5.05, "volume": 1261835.0}, {"date": "2024-02-26", "close": 4.98, "volume": 1429959.0}, {"date": "2024-02-27", "close": 4.94, "volume": 1018260.0}, {"date": "2024-02-28", "close": 4.97, "volume": 1117618.0}, {"date": "2024-02-29", "close": 4.96, "volume": 2311813.0}, {"date": "2024-03-01", "close": 5.06, "volume": 812829.0}, {"date": "2024-03-04", "close": 4.98, "volume": 1631320.0}, {"date": "2024-03-05", "close": 4.92, "volume": 3309909.0}, {"date": "2024-03-06", "close": 4.91, "volume": 1427151.0}, {"date": "2024-03-07", "close": 5.01, "volume": 984955.0}, {"date": "2024-03-08", "close": 5.02, "volume": 868692.0}, {"date": "2024-03-11", "close": 4.82, "volume": 1545536.0}, {"date": "2024-03-12", "close": 4.8, "volume": 2127171.0}, {"date": "2024-03-13", "close": 4.82, "volume": 1162124.0}, {"date": "2024-03-14", "close": 4.93, "volume": 1464963.0}, {"date": "2024-03-15", "close": 4.95, "volume": 6991901.0}, {"date": "2024-03-18", "close": 4.8, "volume": 1610110.0}, {"date": "2024-03-19", "close": 4.79, "volume": 1680565.0}, {"date": "2024-03-20", "close": 4.88, "volume": 1377287.0}, {"date": "2024-03-21", "close": 4.87, "volume": 2702559.0}, {"date": "2024-03-22", "close": 4.76, "volume": 694138.0}, {"date": "2024-03-25", "close": 4.8, "volume": 781942.0}, {"date": "2024-03-26", "close": 4.7, "volume": 1175120.0}, {"date": "2024-03-27", "close": 4.74, "volume": 1403597.0}, {"date": "2024-03-28", "close": 4.93, "volume": 1823769.0}, {"date": "2024-04-02", "close": 4.97, "volume": 1024121.0}, {"date": "2024-04-03", "close": 4.92, "volume": 1153670.0}, {"date": "2024-04-04", "close": 4.91, "volume": 1421174.0}, {"date": "2024-04-05", "close": 4.75, "volume": 1509291.0}, {"date": "2024-04-08", "close": 4.73, "volume": 1801512.0}, {"date": "2024-04-09", "close": 4.76, "volume": 1509102.0}, {"date": "2024-04-10", "close": 4.81, "volume": 1984444.0}, {"date": "2024-04-11", "close": 4.75, "volume": 1829028.0}, {"date": "2024-04-12", "close": 4.73, "volume": 2214809.0}, {"date": "2024-04-15", "close": 4.84, "volume": 1018157.0}, {"date": "2024-04-16", "close": 4.81, "volume": 1799108.0}, {"date": "2024-04-17", "close": 4.81, "volume": 749644.0}, {"date": "2024-04-18", "close": 4.87, "volume": 1706827.0}, {"date": "2024-04-19", "close": 4.82, "volume": 996859.0}, {"date": "2024-04-22", "close": 4.92, "volume": 828887.0}, {"date": "2024-04-23", "close": 4.97, "volume": 1263440.0}, {"date": "2024-04-24", "close": 4.97, "volume": 1085349.0}, {"date": "2024-04-26", "close": 4.89, "volume": 845036.0}, {"date": "2024-04-29", "close": 5.0, "volume": 1326339.0}, {"date": "2024-04-30", "close": 4.95, "volume": 1349418.0}, {"date": "2024-05-01", "close": 4.87, "volume": 765331.0}, {"date": "2024-05-02", "close": 4.9, "volume": 1177169.0}, {"date": "2024-05-03", "close": 4.9, "volume": 936011.0}, {"date": "2024-05-06", "close": 4.87, "volume": 1204795.0}, {"date": "2024-05-07", "close": 4.99, "volume": 1086753.0}, {"date": "2024-05-08", "close": 5.0, "volume": 2151499.0}, {"date": "2024-05-09", "close": 5.01, "volume": 1059968.0}, {"date": "2024-05-10", "close": 4.93, "volume": 844080.0}, {"date": "2024-05-13", "close": 4.9, "volume": 1055723.0}, {"date": "2024-05-14", "close": 4.87, "volume": 509147.0}, {"date": "2024-05-15", "close": 4.85, "volume": 856005.0}, {"date": "2024-05-16", "close": 4.79, "volume": 2256426.0}, {"date": "2024-05-17", "close": 4.84, "volume": 735374.0}, {"date": "2024-05-20", "close": 4.85, "volume": 1058781.0}, {"date": "2024-05-21", "close": 4.83, "volume": 1715544.0}, {"date": "2024-05-22", "close": 4.83, "volume": 1305239.0}, {"date": "2024-05-23", "close": 4.78, "volume": 1077793.0}, {"date": "2024-05-24", "close": 4.79, "volume": 945804.0}, {"date": "2024-05-27", "close": 4.77, "volume": 616659.0}, {"date": "2024-05-28", "close": 4.76, "volume": 876585.0}, {"date": "2024-05-29", "close": 4.66, "volume": 1630862.0}, {"date": "2024-05-30", "close": 4.54, "volume": 1572572.0}, {"date": "2024-05-31", "close": 4.63, "volume": 1793012.0}, {"date": "2024-06-03", "close": 4.7, "volume": 2414675.0}, {"date": "2024-06-04", "close": 4.69, "volume": 995066.0}, {"date": "2024-06-05", "close": 4.58, "volume": 1221876.0}, {"date": "2024-06-06", "close": 4.55, "volume": 1726900.0}, {"date": "2024-06-07", "close": 4.58, "volume": 883820.0}, {"date": "2024-06-11", "close": 4.48, "volume": 1181641.0}, {"date": "2024-06-12", "close": 4.44, "volume": 3161020.0}, {"date": "2024-06-13", "close": 4.46, "volume": 1209012.0}, {"date": "2024-06-14", "close": 4.15, "volume": 8044586.0}, {"date": "2024-06-17", "close": 4.06, "volume": 5757458.0}, {"date": "2024-06-18", "close": 4.12, "volume": 2184714.0}, {"date": "2024-06-19", "close": 4.13, "volume": 2985792.0}, {"date": "2024-06-20", "close": 4.11, "volume": 4041579.0}, {"date": "2024-06-21", "close": 4.06, "volume": 4338923.0}, {"date": "2024-06-24", "close": 3.95, "volume": 2632171.0}, {"date": "2024-06-25", "close": 4.0, "volume": 1281095.0}, {"date": "2024-06-26", "close": 4.02, "volume": 2617887.0}, {"date": "2024-06-27", "close": 4.01, "volume": 1850993.0}, {"date": "2024-06-28", "close": 3.99, "volume": 2118227.0}, {"date": "2024-07-01", "close": 4.01, "volume": 1285783.0}, {"date": "2024-07-02", "close": 4.02, "volume": 1200277.0}, {"date": "2024-07-03", "close": 4.08, "volume": 1924951.0}, {"date": "2024-07-04", "close": 4.17, "volume": 2107716.0}, {"date": "2024-07-05", "close": 4.14, "volume": 2039627.0}, {"date": "2024-07-08", "close": 4.08, "volume": 2154957.0}, {"date": "2024-07-09", "close": 4.06, "volume": 1885677.0}, {"date": "2024-07-10", "close": 3.96, "volume": 2892374.0}, {"date": "2024-07-11", "close": 4.05, "volume": 2171526.0}, {"date": "2024-07-12", "close": 4.06, "volume": 958726.0}, {"date": "2024-07-15", "close": 4.05, "volume": 987769.0}, {"date": "2024-07-16", "close": 3.99, "volume": 1610308.0}, {"date": "2024-07-17", "close": 4.0, "volume": 1823656.0}, {"date": "2024-07-18", "close": 3.92, "volume": 2881219.0}, {"date": "2024-07-19", "close": 3.88, "volume": 2200345.0}, {"date": "2024-07-22", "close": 3.86, "volume": 5358721.0}, {"date": "2024-07-23", "close": 3.88, "volume": 1087704.0}, {"date": "2024-07-24", "close": 3.92, "volume": 1975281.0}, {"date": "2024-07-25", "close": 3.88, "volume": 1633687.0}, {"date": "2024-07-26", "close": 3.96, "volume": 828176.0}, {"date": "2024-07-29", "close": 3.9, "volume": 1140111.0}, {"date": "2024-07-30", "close": 3.84, "volume": 1371312.0}, {"date": "2024-07-31", "close": 3.99, "volume": 1913322.0}, {"date": "2024-08-01", "close": 3.99, "volume": 1263148.0}, {"date": "2024-08-02", "close": 3.98, "volume": 1546712.0}, {"date": "2024-08-05", "close": 3.86, "volume": 1944420.0}, {"date": "2024-08-06", "close": 3.79, "volume": 1960997.0}, {"date": "2024-08-07", "close": 3.79, "volume": 1399416.0}, {"date": "2024-08-08", "close": 3.77, "volume": 1542073.0}, {"date": "2024-08-09", "close": 3.85, "volume": 1204215.0}, {"date": "2024-08-12", "close": 3.82, "volume": 736472.0}, {"date": "2024-08-13", "close": 3.83, "volume": 645944.0}, {"date": "2024-08-14", "close": 3.69, "volume": 2223870.0}, {"date": "2024-08-15", "close": 3.7, "volume": 2563491.0}, {"date": "2024-08-16", "close": 3.75, "volume": 1212376.0}, {"date": "2024-08-19", "close": 3.68, "volume": 2201937.0}, {"date": "2024-08-20", "close": 3.77, "volume": 4119371.0}, {"date": "2024-08-21", "close": 3.85, "volume": 2541482.0}, {"date": "2024-08-22", "close": 3.85, "volume": 1539614.0}, {"date": "2024-08-23", "close": 3.88, "volume": 1353329.0}, {"date": "2024-08-26", "close": 3.93, "volume": 1670051.0}, {"date": "2024-08-27", "close": 3.7, "volume": 1634857.0}, {"date": "2024-08-28", "close": 3.67, "volume": 1749028.0}, {"date": "2024-08-29", "close": 3.67, "volume": 1754455.0}, {"date": "2024-08-30", "close": 3.68, "volume": 3957579.0}, {"date": "2024-09-02", "close": 3.65, "volume": 1142848.0}, {"date": "2024-09-03", "close": 3.6, "volume": 1543482.0}, {"date": "2024-09-04", "close": 3.4, "volume": 4401232.0}, {"date": "2024-09-05", "close": 3.4, "volume": 2593022.0}, {"date": "2024-09-06", "close": 3.36, "volume": 1719091.0}, {"date": "2024-09-09", "close": 3.43, "volume": 1800930.0}, {"date": "2024-09-10", "close": 3.44, "volume": 2400007.0}, {"date": "2024-09-11", "close": 3.51, "volume": 3249454.0}, {"date": "2024-09-12", "close": 3.58, "volume": 2221169.0}, {"date": "2024-09-13", "close": 3.68, "volume": 1517736.0}, {"date": "2024-09-16", "close": 3.68, "volume": 1385951.0}, {"date": "2024-09-17", "close": 3.67, "volume": 1161427.0}, {"date": "2024-09-18", "close": 3.66, "volume": 1325291.0}, {"date": "2024-09-19", "close": 3.74, "volume": 2551628.0}, {"date": "2024-09-20", "close": 3.69, "volume": 4208490.0}, {"date": "2024-09-23", "close": 3.68, "volume": 734281.0}, {"date": "2024-09-24", "close": 3.77, "volume": 1909118.0}, {"date": "2024-09-25", "close": 3.85, "volume": 1208470.0}, {"date": "2024-09-26", "close": 3.95, "volume": 3396048.0}, {"date": "2024-09-27", "close": 4.0, "volume": 1743343.0}, {"date": "2024-09-30", "close": 4.04, "volume": 2547837.0}, {"date": "2024-10-01", "close": 4.08, "volume": 2058327.0}, {"date": "2024-10-02", "close": 4.0, "volume": 1270016.0}, {"date": "2024-10-03", "close": 3.94, "volume": 1464399.0}, {"date": "2024-10-04", "close": 3.92, "volume": 574515.0}, {"date": "2024-10-07", "close": 3.95, "volume": 555660.0}, {"date": "2024-10-08", "close": 3.89, "volume": 1267607.0}, {"date": "2024-10-09", "close": 3.78, "volume": 1466615.0}, {"date": "2024-10-10", "close": 3.88, "volume": 3204656.0}, {"date": "2024-10-11", "close": 3.84, "volume": 1065300.0}, {"date": "2024-10-14", "close": 3.88, "volume": 955441.0}, {"date": "2024-10-15", "close": 3.96, "volume": 3111964.0}, {"date": "2024-10-16", "close": 3.92, "volume": 1251163.0}, {"date": "2024-10-17", "close": 3.89, "volume": 7291938.0}, {"date": "2024-10-18", "close": 3.84, "volume": 1354943.0}, {"date": "2024-10-21", "close": 3.82, "volume": 1065584.0}, {"date": "2024-10-22", "close": 3.78, "volume": 914873.0}, {"date": "2024-10-23", "close": 3.79, "volume": 704883.0}, {"date": "2024-10-24", "close": 3.75, "volume": 1001300.0}, {"date": "2024-10-25", "close": 3.74, "volume": 748044.0}, {"date": "2024-10-28", "close": 3.77, "volume": 1410240.0}, {"date": "2024-10-29", "close": 3.77, "volume": 742346.0}, {"date": "2024-10-30", "close": 3.75, "volume": 1391537.0}, {"date": "2024-10-31", "close": 3.7, "volume": 1469089.0}, {"date": "2024-11-01", "close": 3.77, "volume": 976277.0}, {"date": "2024-11-04", "close": 3.73, "volume": 568125.0}, {"date": "2024-11-05", "close": 3.7, "volume": 406516.0}, {"date": "2024-11-06", "close": 3.69, "volume": 437759.0}, {"date": "2024-11-07", "close": 3.71, "volume": 1141234.0}, {"date": "2024-11-08", "close": 3.72, "volume": 1039109.0}, {"date": "2024-11-11", "close": 3.56, "volume": 1080604.0}, {"date": "2024-11-12", "close": 3.61, "volume": 990292.0}, {"date": "2024-11-13", "close": 3.59, "volume": 1021608.0}, {"date": "2024-11-14", "close": 3.58, "volume": 984440.0}, {"date": "2024-11-15", "close": 3.6, "volume": 1085389.0}, {"date": "2024-11-18", "close": 3.67, "volume": 1018875.0}, {"date": "2024-11-19", "close": 3.67, "volume": 775890.0}, {"date": "2024-11-20", "close": 3.64, "volume": 3758877.0}, {"date": "2024-11-21", "close": 3.64, "volume": 741585.0}, {"date": "2024-11-22", "close": 3.64, "volume": 857500.0}, {"date": "2024-11-25", "close": 3.66, "volume": 1529886.0}, {"date": "2024-11-26", "close": 3.65, "volume": 1055603.0}, {"date": "2024-11-27", "close": 3.69, "volume": 770925.0}, {"date": "2024-11-28", "close": 3.72, "volume": 1048305.0}, {"date": "2024-11-29", "close": 3.75, "volume": 1067162.0}, {"date": "2024-12-02", "close": 3.77, "volume": 850298.0}, {"date": "2024-12-03", "close": 3.86, "volume": 1460915.0}, {"date": "2024-12-04", "close": 3.89, "volume": 785586.0}, {"date": "2024-12-05", "close": 3.91, "volume": 1073551.0}, {"date": "2024-12-06", "close": 3.89, "volume": 1074869.0}, {"date": "2024-12-09", "close": 3.85, "volume": 903851.0}, {"date": "2024-12-10", "close": 4.0, "volume": 1789120.0}, {"date": "2024-12-11", "close": 3.94, "volume": 721640.0}, {"date": "2024-12-12", "close": 3.91, "volume": 811651.0}, {"date": "2024-12-13", "close": 3.89, "volume": 1367788.0}, {"date": "2024-12-16", "close": 3.85, "volume": 1979145.0}, {"date": "2024-12-17", "close": 3.86, "volume": 2067314.0}, {"date": "2024-12-18", "close": 3.81, "volume": 1147088.0}, {"date": "2024-12-19", "close": 3.73, "volume": 1248715.0}, {"date": "2024-12-20", "close": 3.74, "volume": 2238930.0}, {"date": "2024-12-23", "close": 3.8, "volume": 475634.0}, {"date": "2024-12-24", "close": 3.83, "volume": 220531.0}, {"date": "2024-12-27", "close": 3.86, "volume": 554185.0}, {"date": "2024-12-30", "close": 3.81, "volume": 1018769.0}, {"date": "2024-12-31", "close": 3.72, "volume": 574877.0}, {"date": "2025-01-02", "close": 3.79, "volume": 749844.0}, {"date": "2025-01-03", "close": 3.77, "volume": 765446.0}, {"date": "2025-01-06", "close": 3.73, "volume": 1139087.0}, {"date": "2025-01-07", "close": 3.68, "volume": 1184842.0}, {"date": "2025-01-08", "close": 3.76, "volume": 1229845.0}, {"date": "2025-01-09", "close": 3.81, "volume": 1243408.0}, {"date": "2025-01-10", "close": 3.92, "volume": 1213468.0}, {"date": "2025-01-13", "close": 3.9, "volume": 965197.0}, {"date": "2025-01-14", "close": 3.94, "volume": 1136942.0}, {"date": "2025-01-15", "close": 4.02, "volume": 1548157.0}, {"date": "2025-01-16", "close": 4.07, "volume": 1313571.0}, {"date": "2025-01-17", "close": 4.07, "volume": 810133.0}, {"date": "2025-01-20", "close": 4.09, "volume": 1047419.0}, {"date": "2025-01-21", "close": 4.08, "volume": 615706.0}, {"date": "2025-01-22", "close": 4.03, "volume": 959744.0}, {"date": "2025-01-23", "close": 3.98, "volume": 1292414.0}, {"date": "2025-01-24", "close": 4.01, "volume": 1137422.0}, {"date": "2025-01-28", "close": 4.01, "volume": 1082605.0}, {"date": "2025-01-29", "close": 4.02, "volume": 1955149.0}, {"date": "2025-01-30", "close": 4.0, "volume": 1852272.0}, {"date": "2025-01-31", "close": 4.07, "volume": 8323775.0}, {"date": "2025-02-03", "close": 4.06, "volume": 1274161.0}, {"date": "2025-02-04", "close": 4.06, "volume": 693322.0}, {"date": "2025-02-05", "close": 4.12, "volume": 728211.0}, {"date": "2025-02-06", "close": 4.17, "volume": 1015527.0}, {"date": "2025-02-07", "close": 4.18, "volume": 749681.0}, {"date": "2025-02-10", "close": 4.12, "volume": 662064.0}, {"date": "2025-02-11", "close": 4.1, "volume": 708236.0}, {"date": "2025-02-12", "close": 4.08, "volume": 1746330.0}, {"date": "2025-02-13", "close": 4.21, "volume": 1433453.0}, {"date": "2025-02-14", "close": 4.22, "volume": 1078120.0}, {"date": "2025-02-17", "close": 4.25, "volume": 923719.0}, {"date": "2025-02-18", "close": 4.14, "volume": 1659005.0}, {"date": "2025-02-19", "close": 4.02, "volume": 2552915.0}, {"date": "2025-02-20", "close": 3.85, "volume": 2784320.0}, {"date": "2025-02-21", "close": 3.85, "volume": 1713278.0}, {"date": "2025-02-24", "close": 3.84, "volume": 1783263.0}, {"date": "2025-02-25", "close": 3.6, "volume": 1602952.0}, {"date": "2025-02-26", "close": 3.55, "volume": 1501040.0}, {"date": "2025-02-27", "close": 3.58, "volume": 842608.0}, {"date": "2025-02-28", "close": 3.59, "volume": 2137589.0}, {"date": "2025-03-03", "close": 3.63, "volume": 2172252.0}, {"date": "2025-03-04", "close": 3.63, "volume": 1749242.0}, {"date": "2025-03-05", "close": 3.58, "volume": 2100111.0}, {"date": "2025-03-06", "close": 3.6, "volume": 1145382.0}, {"date": "2025-03-07", "close": 3.56, "volume": 7171868.0}, {"date": "2025-03-10", "close": 3.56, "volume": 1572704.0}, {"date": "2025-03-11", "close": 3.5, "volume": 1456388.0}, {"date": "2025-03-12", "close": 3.45, "volume": 3105771.0}, {"date": "2025-03-13", "close": 3.46, "volume": 1420460.0}, {"date": "2025-03-14", "close": 3.57, "volume": 1307922.0}, {"date": "2025-03-17", "close": 3.66, "volume": 1133031.0}, {"date": "2025-03-18", "close": 3.66, "volume": 1325983.0}, {"date": "2025-03-19", "close": 3.61, "volume": 2122162.0}, {"date": "2025-03-20", "close": 3.58, "volume": 2706724.0}, {"date": "2025-03-21", "close": 3.57, "volume": 2868962.0}, {"date": "2025-03-24", "close": 3.61, "volume": 1434679.0}, {"date": "2025-03-25", "close": 3.68, "volume": 1516212.0}, {"date": "2025-03-26", "close": 3.74, "volume": 2083566.0}, {"date": "2025-03-27", "close": 3.73, "volume": 2080839.0}, {"date": "2025-03-28", "close": 3.74, "volume": 1386898.0}, {"date": "2025-03-31", "close": 3.6, "volume": 3408891.0}, {"date": "2025-04-01", "close": 3.71, "volume": 1095733.0}, {"date": "2025-04-02", "close": 3.62, "volume": 1060759.0}, {"date": "2025-04-03", "close": 3.55, "volume": 1385029.0}, {"date": "2025-04-04", "close": 3.52, "volume": 3142979.0}, {"date": "2025-04-07", "close": 3.43, "volume": 2710084.0}, {"date": "2025-04-08", "close": 3.53, "volume": 1119303.0}, {"date": "2025-04-09", "close": 3.29, "volume": 3240446.0}, {"date": "2025-04-10", "close": 3.53, "volume": 2177089.0}, {"date": "2025-04-11", "close": 3.51, "volume": 720752.0}, {"date": "2025-04-14", "close": 3.52, "volume": 969836.0}, {"date": "2025-04-15", "close": 3.47, "volume": 857506.0}, {"date": "2025-04-16", "close": 3.38, "volume": 922429.0}, {"date": "2025-04-17", "close": 3.51, "volume": 1061688.0}, {"date": "2025-04-22", "close": 3.48, "volume": 876116.0}, {"date": "2025-04-23", "close": 3.51, "volume": 1601870.0}, {"date": "2025-04-24", "close": 3.51, "volume": 1819112.0}, {"date": "2025-04-28", "close": 3.57, "volume": 1476473.0}, {"date": "2025-04-29", "close": 3.69, "volume": 1027391.0}, {"date": "2025-04-30", "close": 3.65, "volume": 1244471.0}, {"date": "2025-05-01", "close": 3.7, "volume": 1263968.0}, {"date": "2025-05-02", "close": 3.74, "volume": 2906261.0}, {"date": "2025-05-05", "close": 3.66, "volume": 697274.0}, {"date": "2025-05-06", "close": 3.59, "volume": 864471.0}, {"date": "2025-05-07", "close": 3.64, "volume": 782262.0}, {"date": "2025-05-08", "close": 3.65, "volume": 900086.0}, {"date": "2025-05-09", "close": 3.7, "volume": 981589.0}, {"date": "2025-05-12", "close": 3.72, "volume": 803703.0}, {"date": "2025-05-13", "close": 3.75, "volume": 965480.0}, {"date": "2025-05-14", "close": 3.73, "volume": 963926.0}, {"date": "2025-05-15", "close": 3.68, "volume": 1300883.0}, {"date": "2025-05-16", "close": 3.75, "volume": 881428.0}, {"date": "2025-05-19", "close": 3.7, "volume": 770080.0}, {"date": "2025-05-20", "close": 3.72, "volume": 638084.0}, {"date": "2025-05-21", "close": 3.73, "volume": 693195.0}, {"date": "2025-05-22", "close": 3.72, "volume": 966226.0}, {"date": "2025-05-23", "close": 3.75, "volume": 859186.0}, {"date": "2025-05-26", "close": 3.77, "volume": 483909.0}, {"date": "2025-05-27", "close": 3.75, "volume": 747391.0}, {"date": "2025-05-28", "close": 3.76, "volume": 618360.0}, {"date": "2025-05-29", "close": 3.78, "volume": 943696.0}, {"date": "2025-05-30", "close": 3.8, "volume": 2590626.0}, {"date": "2025-06-02", "close": 3.78, "volume": 1116795.0}, {"date": "2025-06-03", "close": 3.79, "volume": 639076.0}, {"date": "2025-06-04", "close": 3.82, "volume": 688599.0}, {"date": "2025-06-05", "close": 3.86, "volume": 513160.0}, {"date": "2025-06-06", "close": 3.85, "volume": 524374.0}, {"date": "2025-06-10", "close": 3.85, "volume": 567425.0}, {"date": "2025-06-11", "close": 3.89, "volume": 1282071.0}, {"date": "2025-06-12", "close": 3.8, "volume": 1870457.0}, {"date": "2025-06-13", "close": 3.81, "volume": 1057410.0}, {"date": "2025-06-16", "close": 3.79, "volume": 1736229.0}, {"date": "2025-06-17", "close": 3.78, "volume": 507036.0}, {"date": "2025-06-18", "close": 3.74, "volume": 1285606.0}, {"date": "2025-06-19", "close": 3.68, "volume": 1282754.0}, {"date": "2025-06-20", "close": 3.66, "volume": 1924501.0}, {"date": "2025-06-23", "close": 3.6, "volume": 856711.0}, {"date": "2025-06-24", "close": 3.65, "volume": 1039036.0}, {"date": "2025-06-25", "close": 3.66, "volume": 1468350.0}, {"date": "2025-06-26", "close": 3.67, "volume": 1257206.0}, {"date": "2025-06-27", "close": 3.78, "volume": 1046955.0}, {"date": "2025-06-30", "close": 3.76, "volume": 1546329.0}, {"date": "2025-07-01", "close": 3.76, "volume": 1739811.0}, {"date": "2025-07-02", "close": 3.85, "volume": 1248908.0}, {"date": "2025-07-03", "close": 3.85, "volume": 2634799.0}, {"date": "2025-07-04", "close": 3.86, "volume": 3914277.0}, {"date": "2025-07-07", "close": 3.86, "volume": 2147521.0}, {"date": "2025-07-08", "close": 3.88, "volume": 1119092.0}, {"date": "2025-07-09", "close": 3.93, "volume": 1059218.0}, {"date": "2025-07-10", "close": 3.97, "volume": 1422062.0}, {"date": "2025-07-11", "close": 4.07, "volume": 1165633.0}, {"date": "2025-07-14", "close": 4.12, "volume": 977958.0}, {"date": "2025-07-15", "close": 4.11, "volume": 1042188.0}, {"date": "2025-07-16", "close": 4.06, "volume": 1876978.0}, {"date": "2025-07-17", "close": 4.09, "volume": 887103.0}, {"date": "2025-07-18", "close": 4.08, "volume": 2610161.0}, {"date": "2025-07-21", "close": 4.12, "volume": 978019.0}, {"date": "2025-07-22", "close": 4.18, "volume": 1316255.0}, {"date": "2025-07-23", "close": 4.24, "volume": 1533269.0}, {"date": "2025-07-24", "close": 4.26, "volume": 1677906.0}, {"date": "2025-07-25", "close": 4.18, "volume": 1079151.0}, {"date": "2025-07-28", "close": 4.13, "volume": 2322315.0}, {"date": "2025-07-29", "close": 4.13, "volume": 1332200.0}, {"date": "2025-07-30", "close": 4.18, "volume": 1297053.0}, {"date": "2025-07-31", "close": 4.15, "volume": 2316120.0}, {"date": "2025-08-01", "close": 4.19, "volume": 1340029.0}, {"date": "2025-08-04", "close": 4.25, "volume": 1436656.0}, {"date": "2025-08-05", "close": 4.31, "volume": 1277288.0}, {"date": "2025-08-06", "close": 4.3, "volume": 1288666.0}, {"date": "2025-08-07", "close": 4.34, "volume": 1352434.0}, {"date": "2025-08-08", "close": 4.37, "volume": 741002.0}, {"date": "2025-08-11", "close": 4.45, "volume": 1457115.0}, {"date": "2025-08-12", "close": 4.45, "volume": 3068095.0}, {"date": "2025-08-13", "close": 4.42, "volume": 1587430.0}, {"date": "2025-08-14", "close": 4.36, "volume": 1814971.0}, {"date": "2025-08-15", "close": 4.42, "volume": 1463383.0}, {"date": "2025-08-18", "close": 4.42, "volume": 1416524.0}, {"date": "2025-08-19", "close": 4.45, "volume": 1769150.0}, {"date": "2025-08-20", "close": 4.23, "volume": 1792998.0}, {"date": "2025-08-21", "close": 4.26, "volume": 2529950.0}, {"date": "2025-08-22", "close": 4.21, "volume": 1229180.0}, {"date": "2025-08-25", "close": 4.38, "volume": 1746642.0}, {"date": "2025-08-26", "close": 4.09, "volume": 2138084.0}, {"date": "2025-08-27", "close": 4.19, "volume": 1933231.0}, {"date": "2025-08-28", "close": 4.18, "volume": 1022205.0}, {"date": "2025-08-29", "close": 4.19, "volume": 981841.0}, {"date": "2025-09-01", "close": 4.18, "volume": 893010.0}, {"date": "2025-09-02", "close": 4.13, "volume": 1112454.0}, {"date": "2025-09-03", "close": 4.1, "volume": 1045028.0}, {"date": "2025-09-04", "close": 4.15, "volume": 1521158.0}, {"date": "2025-09-05", "close": 4.18, "volume": 614922.0}, {"date": "2025-09-08", "close": 4.2, "volume": 1199190.0}, {"date": "2025-09-09", "close": 4.2, "volume": 1298301.0}, {"date": "2025-09-10", "close": 4.08, "volume": 1324593.0}, {"date": "2025-09-11", "close": 4.16, "volume": 1146827.0}, {"date": "2025-09-12", "close": 4.15, "volume": 1251126.0}, {"date": "2025-09-15", "close": 4.16, "volume": 1273643.0}, {"date": "2025-09-16", "close": 4.15, "volume": 970940.0}, {"date": "2025-09-17", "close": 4.12, "volume": 1412414.0}, {"date": "2025-09-18", "close": 4.14, "volume": 2027950.0}, {"date": "2025-09-19", "close": 4.13, "volume": 2511160.0}, {"date": "2025-09-22", "close": 4.24, "volume": 1205962.0}, {"date": "2025-09-23", "close": 4.1, "volume": 2135618.0}, {"date": "2025-09-24", "close": 4.19, "volume": 2365226.0}, {"date": "2025-09-25", "close": 3.97, "volume": 4670918.0}, {"date": "2025-09-26", "close": 4.0, "volume": 1682643.0}, {"date": "2025-09-29", "close": 3.99, "volume": 1384953.0}, {"date": "2025-09-30", "close": 3.98, "volume": 2113285.0}, {"date": "2025-10-01", "close": 3.98, "volume": 1555224.0}, {"date": "2025-10-02", "close": 4.07, "volume": 3608951.0}, {"date": "2025-10-03", "close": 4.19, "volume": 2033874.0}, {"date": "2025-10-06", "close": 4.22, "volume": 848413.0}, {"date": "2025-10-07", "close": 4.16, "volume": 1248355.0}, {"date": "2025-10-08", "close": 4.18, "volume": 1287880.0}, {"date": "2025-10-09", "close": 4.18, "volume": 850046.0}, {"date": "2025-10-10", "close": 4.11, "volume": 666189.0}, {"date": "2025-10-13", "close": 4.1, "volume": 802859.0}, {"date": "2025-10-14", "close": 4.14, "volume": 721766.0}, {"date": "2025-10-15", "close": 4.18, "volume": 923954.0}, {"date": "2025-10-16", "close": 4.16, "volume": 813934.0}, {"date": "2025-10-17", "close": 4.16, "volume": 755683.0}, {"date": "2025-10-20", "close": 4.17, "volume": 700000.0}, {"date": "2025-10-21", "close": 4.16, "volume": 655611.0}, {"date": "2025-10-22", "close": 4.14, "volume": 707112.0}, {"date": "2025-10-23", "close": 4.18, "volume": 804342.0}, {"date": "2025-10-24", "close": 4.11, "volume": 1013854.0}, {"date": "2025-10-27", "close": 4.13, "volume": 710487.0}, {"date": "2025-10-28", "close": 4.08, "volume": 797457.0}, {"date": "2025-10-29", "close": 4.09, "volume": 763273.0}, {"date": "2025-10-30", "close": 4.12, "volume": 668453.0}, {"date": "2025-10-31", "close": 4.08, "volume": 678024.0}, {"date": "2025-11-03", "close": 4.04, "volume": 748685.0}, {"date": "2025-11-04", "close": 3.93, "volume": 1243207.0}, {"date": "2025-11-05", "close": 3.86, "volume": 2055649.0}, {"date": "2025-11-06", "close": 3.92, "volume": 1417419.0}, {"date": "2025-11-07", "close": 3.91, "volume": 890616.0}, {"date": "2025-11-10", "close": 3.91, "volume": 729492.0}, {"date": "2025-11-11", "close": 3.86, "volume": 1498246.0}, {"date": "2025-11-12", "close": 3.91, "volume": 775916.0}, {"date": "2025-11-13", "close": 3.96, "volume": 913696.0}, {"date": "2025-11-14", "close": 3.92, "volume": 651685.0}, {"date": "2025-11-17", "close": 3.93, "volume": 662069.0}, {"date": "2025-11-18", "close": 3.81, "volume": 921125.0}, {"date": "2025-11-19", "close": 3.82, "volume": 593485.0}, {"date": "2025-11-20", "close": 3.89, "volume": 802922.0}, {"date": "2025-11-21", "close": 3.81, "volume": 1540530.0}, {"date": "2025-11-24", "close": 3.86, "volume": 930696.0}, {"date": "2025-11-25", "close": 3.96, "volume": 711589.0}, {"date": "2025-11-26", "close": 3.98, "volume": 1285967.0}, {"date": "2025-11-27", "close": 4.04, "volume": 1428048.0}, {"date": "2025-11-28", "close": 4.05, "volume": 1603383.0}, {"date": "2025-12-01", "close": 4.04, "volume": 1248211.0}, {"date": "2025-12-02", "close": 4.04, "volume": 1388391.0}, {"date": "2025-12-03", "close": 4.2, "volume": 2376178.0}, {"date": "2025-12-04", "close": 4.12, "volume": 1680127.0}, {"date": "2025-12-05", "close": 4.13, "volume": 841758.0}, {"date": "2025-12-08", "close": 4.17, "volume": 511575.0}, {"date": "2025-12-09", "close": 4.16, "volume": 614262.0}, {"date": "2025-12-10", "close": 4.12, "volume": 688504.0}, {"date": "2025-12-11", "close": 4.14, "volume": 497913.0}, {"date": "2025-12-12", "close": 4.11, "volume": 677377.0}, {"date": "2025-12-15", "close": 4.08, "volume": 565705.0}, {"date": "2025-12-16", "close": 4.02, "volume": 856096.0}, {"date": "2025-12-17", "close": 4.11, "volume": 1216496.0}, {"date": "2025-12-18", "close": 4.2, "volume": 1935263.0}, {"date": "2025-12-19", "close": 4.12, "volume": 1488567.0}, {"date": "2025-12-22", "close": 4.22, "volume": 552920.0}, {"date": "2025-12-23", "close": 4.25, "volume": 697372.0}, {"date": "2025-12-24", "close": 4.16, "volume": 570094.0}, {"date": "2025-12-29", "close": 4.19, "volume": 329854.0}, {"date": "2025-12-30", "close": 4.19, "volume": 376002.0}, {"date": "2025-12-31", "close": 4.07, "volume": 1017041.0}, {"date": "2026-01-02", "close": 4.13, "volume": 316036.0}, {"date": "2026-01-05", "close": 4.18, "volume": 400993.0}, {"date": "2026-01-06", "close": 4.23, "volume": 957806.0}, {"date": "2026-01-07", "close": 4.22, "volume": 990719.0}, {"date": "2026-01-08", "close": 4.32, "volume": 978513.0}, {"date": "2026-01-09", "close": 4.23, "volume": 2126996.0}, {"date": "2026-01-12", "close": 4.26, "volume": 1055937.0}, {"date": "2026-01-13", "close": 4.41, "volume": 1557276.0}, {"date": "2026-01-14", "close": 4.45, "volume": 783196.0}, {"date": "2026-01-15", "close": 4.45, "volume": 1051610.0}, {"date": "2026-01-16", "close": 4.46, "volume": 747727.0}, {"date": "2026-01-19", "close": 4.51, "volume": 1369461.0}, {"date": "2026-01-20", "close": 4.54, "volume": 661647.0}, {"date": "2026-01-21", "close": 4.58, "volume": 854166.0}, {"date": "2026-01-22", "close": 4.54, "volume": 858764.0}, {"date": "2026-01-23", "close": 4.53, "volume": 617517.0}, {"date": "2026-01-27", "close": 4.56, "volume": 479925.0}, {"date": "2026-01-28", "close": 4.51, "volume": 606498.0}, {"date": "2026-01-29", "close": 4.4, "volume": 1303829.0}, {"date": "2026-01-30", "close": 4.23, "volume": 1473514.0}, {"date": "2026-02-02", "close": 4.16, "volume": 2380062.0}, {"date": "2026-02-03", "close": 4.15, "volume": 574431.0}, {"date": "2026-02-04", "close": 4.26, "volume": 1388318.0}, {"date": "2026-02-05", "close": 4.17, "volume": 1229583.0}, {"date": "2026-02-06", "close": 4.11, "volume": 924643.0}, {"date": "2026-02-09", "close": 4.28, "volume": 787481.0}, {"date": "2026-02-10", "close": 4.29, "volume": 594694.0}, {"date": "2026-02-11", "close": 4.32, "volume": 360573.0}, {"date": "2026-02-12", "close": 4.28, "volume": 758813.0}, {"date": "2026-02-13", "close": 4.22, "volume": 627980.0}, {"date": "2026-02-16", "close": 4.15, "volume": 1266406.0}, {"date": "2026-02-17", "close": 4.31, "volume": 879002.0}, {"date": "2026-02-18", "close": 4.33, "volume": 759950.0}, {"date": "2026-02-19", "close": 4.35, "volume": 1127033.0}, {"date": "2026-02-20", "close": 4.28, "volume": 1577539.0}, {"date": "2026-02-23", "close": 4.37, "volume": 1485566.0}, {"date": "2026-02-24", "close": 4.34, "volume": 1760206.0}, {"date": "2026-02-25", "close": 4.33, "volume": 1110422.0}, {"date": "2026-02-26", "close": 4.36, "volume": 872559.0}, {"date": "2026-02-27", "close": 4.32, "volume": 1766833.0}, {"date": "2026-03-02", "close": 4.44, "volume": 1568477.0}, {"date": "2026-03-03", "close": 4.36, "volume": 1357897.0}, {"date": "2026-03-04", "close": 4.15, "volume": 1869572.0}, {"date": "2026-03-05", "close": 4.13, "volume": 2055248.0}, {"date": "2026-03-06", "close": 4.03, "volume": 1370934.0}, {"date": "2026-03-09", "close": 3.82, "volume": 2836796.0}, {"date": "2026-03-10", "close": 3.89, "volume": 2490963.0}, {"date": "2026-03-11", "close": 3.98, "volume": 2727776.0}, {"date": "2026-03-12", "close": 3.95, "volume": 2835290.0}, {"date": "2026-03-13", "close": 3.98, "volume": 1633335.0}, {"date": "2026-03-16", "close": 3.91, "volume": 1804337.0}, {"date": "2026-03-17", "close": 3.96, "volume": 1894944.0}, {"date": "2026-03-18", "close": 3.99, "volume": 1343631.0}, {"date": "2026-03-19", "close": 3.89, "volume": 1468524.0}, {"date": "2026-03-20", "close": 3.73, "volume": 8109803.0}, {"date": "2026-03-23", "close": 3.75, "volume": 1409108.0}, {"date": "2026-03-24", "close": 3.82, "volume": 1310983.0}, {"date": "2026-03-25", "close": 3.87, "volume": 1528757.0}, {"date": "2026-03-26", "close": 3.85, "volume": 1069569.0}, {"date": "2026-03-27", "close": 3.98, "volume": 1607395.0}, {"date": "2026-03-30", "close": 4.02, "volume": 1315394.0}, {"date": "2026-03-31", "close": 4.02, "volume": 1285249.0}, {"date": "2026-04-01", "close": 4.14, "volume": 1417255.0}, {"date": "2026-04-02", "close": 4.03, "volume": 2028574.0}, {"date": "2026-04-07", "close": 4.1, "volume": 1093079.0}, {"date": "2026-04-08", "close": 4.17, "volume": 1089635.0}, {"date": "2026-04-09", "close": 4.26, "volume": 1616161.0}, {"date": "2026-04-10", "close": 4.18, "volume": 1179163.0}, {"date": "2026-04-13", "close": 4.12, "volume": 1132997.0}, {"date": "2026-04-14", "close": 4.18, "volume": 2030646.0}, {"date": "2026-04-15", "close": 4.12, "volume": 1170852.0}, {"date": "2026-04-16", "close": 4.17, "volume": 1206320.0}, {"date": "2026-04-17", "close": 4.17, "volume": 1692422.0}, {"date": "2026-04-20", "close": 4.17, "volume": 1276983.0}, {"date": "2026-04-21", "close": 4.15, "volume": 779212.0}, {"date": "2026-04-22", "close": 4.15, "volume": 1542545.0}, {"date": "2026-04-23", "close": 4.09, "volume": 1138527.0}, {"date": "2026-04-24", "close": 4.04, "volume": 1317927.0}, {"date": "2026-04-27", "close": 4.04, "volume": 564404.0}, {"date": "2026-04-28", "close": 4.07, "volume": 894307.0}, {"date": "2026-04-29", "close": 4.14, "volume": 1501231.0}, {"date": "2026-04-30", "close": 4.12, "volume": 1569233.0}, {"date": "2026-05-01", "close": 4.22, "volume": 929894.0}, {"date": "2026-05-04", "close": 4.25, "volume": 1524980.0}, {"date": "2026-05-05", "close": 4.25, "volume": 1423848.0}, {"date": "2026-05-06", "close": 4.28, "volume": 2145254.0}, {"date": "2026-05-07", "close": 4.33, "volume": 1806667.0}, {"date": "2026-05-08", "close": 4.38, "volume": 2213244.0}, {"date": "2026-05-11", "close": 4.42, "volume": 1970876.0}, {"date": "2026-05-12", "close": 4.45, "volume": 1582294.0}, {"date": "2026-05-13", "close": 4.5, "volume": 1900977.0}, {"date": "2026-05-14", "close": 4.51, "volume": 1416124.0}, {"date": "2026-05-15", "close": 4.5, "volume": 1700275.0}, {"date": "2026-05-18", "close": 4.43, "volume": 1186209.0}, {"date": "2026-05-19", "close": 4.43, "volume": 1386617.0}, {"date": "2026-05-20", "close": 4.46, "volume": 1412411.0}, {"date": "2026-05-21", "close": 4.52, "volume": 1082936.0}, {"date": "2026-05-22", "close": 4.54, "volume": 876272.0}, {"date": "2026-05-25", "close": 4.64, "volume": 854392.0}, {"date": "2026-05-26", "close": 4.68, "volume": 1153229.0}, {"date": "2026-05-27", "close": 4.66, "volume": 2543100.0}, {"date": "2026-05-28", "close": 4.56, "volume": 2995592.0}, {"date": "2026-05-29", "close": 4.5, "volume": 3421176.0}, {"date": "2026-06-01", "close": 4.49, "volume": 1851378.0}, {"date": "2026-06-02", "close": 4.43, "volume": 2268848.0}, {"date": "2026-06-03", "close": 4.48, "volume": 2231948.0}, {"date": "2026-06-04", "close": 4.43, "volume": 1559968.0}, {"date": "2026-06-05", "close": 4.4, "volume": 1347801.0}, {"date": "2026-06-09", "close": 4.33, "volume": 2217408.0}, {"date": "2026-06-10", "close": 4.35, "volume": 1629853.0}, {"date": "2026-06-11", "close": 4.35, "volume": 2067945.0}, {"date": "2026-06-12", "close": 4.49, "volume": 947728.0}, {"date": "2026-06-15", "close": 4.59, "volume": 3049608.0}, {"date": "2026-06-16", "close": 4.62, "volume": 2009242.0}, {"date": "2026-06-17", "close": 4.64, "volume": 1586822.0}, {"date": "2026-06-18", "close": 4.49, "volume": 1593170.0}, {"date": "2026-06-19", "close": 4.43, "volume": 5125887.0}, {"date": "2026-06-22", "close": 4.53, "volume": 1824119.0}, {"date": "2026-06-23", "close": 4.54, "volume": 2008708.0}, {"date": "2026-06-24", "close": 4.51, "volume": 2845989.0}, {"date": "2026-06-25", "close": 4.5, "volume": 2996848.0}, {"date": "2026-06-26", "close": 4.58, "volume": 1873663.0}, {"date": "2026-06-29", "close": 4.65, "volume": 1292483.0}, {"date": "2026-06-30", "close": 4.7, "volume": 1765864.0}, {"date": "2026-07-01", "close": 4.71, "volume": 1792826.0}, {"date": "2026-07-02", "close": 4.65, "volume": 1003837.0}, {"date": "2026-07-03", "close": 4.66, "volume": 1180287.0}, {"date": "2026-07-06", "close": 4.58, "volume": 1312224.0}, {"date": "2026-07-07", "close": 4.5, "volume": 2285361.0}, {"date": "2026-07-08", "close": 4.49, "volume": 2289211.0}, {"date": "2026-07-09", "close": 4.3, "volume": 1818107.0}, {"date": "2026-07-10", "close": 4.39, "volume": 2109433.0}, {"date": "2026-07-13", "close": 4.35, "volume": 1524635.0}, {"date": "2026-07-14", "close": 4.35, "volume": 1661793.0}, {"date": "2026-07-15", "close": 4.27, "volume": 1477983.0}, {"date": "2026-07-16", "close": 4.28, "volume": 2001075.0}, {"date": "2026-07-17", "close": 4.22, "volume": 1281099.0}, {"date": "2026-07-20", "close": 4.24, "volume": 1015985.0}, {"date": "2026-07-21", "close": 4.23, "volume": 2377490.0}, {"date": "2026-07-22", "close": 4.26, "volume": 1346308.0}, {"date": "2026-07-23", "close": 4.28, "volume": 1285278.0}, {"date": "2026-07-24", "close": 4.27, "volume": 2950382.0}, {"date": "2026-07-27", "close": 4.29, "volume": 769273.0}, {"date": "2026-07-28", "close": 4.3, "volume": 1061711.0}, {"date": "2026-07-29", "close": 4.39, "volume": 1592687.0}, {"date": "2026-07-30", "close": 4.3, "volume": 1989673.0}, {"date": "2026-07-31", "close": 4.35, "volume": 1839064.0}, {"date": "2026-08-03", "close": 4.31, "volume": 1178636.0}, {"date": "2026-08-04", "close": 4.31, "volume": 1223554.0}, {"date": "2026-08-05", "close": 4.3, "volume": 1476263.0}, {"date": "2026-08-06", "close": 4.31, "volume": 1508470.0}, {"date": "2026-08-07", "close": 4.36, "volume": 1012393.0}, {"date": "2026-08-10", "close": 4.39, "volume": 1065198.0}, {"date": "2026-08-11", "close": 4.4, "volume": 1209241.0}, {"date": "2026-08-12", "close": 4.34, "volume": 1009143.0}, {"date": "2026-08-13", "close": 4.33, "volume": 982280.0}, {"date": "2026-08-14", "close": 4.23, "volume": 1038768.0}, {"date": "2026-08-17", "close": 4.22, "volume": 1701540.0}], "refreshing": true}