{"ticker": "IPG", "overview": {"name": "IPD Group Ltd", "country": "Australia", "industry": "Capital Goods"}, "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": "IPG", "has_prices": true, "as_of": "2026-08-07", "last": 4.86, "prev_close": 4.83, "change": 0.03000000000000025, "change_pct": 0.006211180124223654, "session_volume": 461010.0, "vwap_5": 4.840857763936158, "vwap_20": 4.920627350273179, "vwap_60": 5.3712436403309445, "vwap_250": 4.80833496497794, "high_52w": 6.35, "low_52w": 3.26, "avg_volume_20": 333737.8, "sessions": 400, "market_cap": {"value": 549015039.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03138102", "src": "ASX", "ticker": "IPG", "cik": "", "company": "IPD Group Ltd", "company_raw": "IPD Group Ltd", "who": "MA Financial Group Limited (MAF) and the entities listed in Annexure A", "who_key": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A", "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": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A cuts IPG from 7.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138102", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65738}, {"id": "ASX-03116799", "src": "ASX", "ticker": "IPG", "cik": "", "company": "IPD Group Ltd", "company_raw": "Ipd Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "IPG: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116799", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "ASXSH-03112834", "src": "ASX", "ticker": "IPG", "cik": "", "company": "IPD Group Ltd", "company_raw": "IPD Group Ltd", "who": "MA Financial Group Limited (MAF) and the entities listed in Annexure A", "who_key": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A", "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": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A cuts IPG from 8.89%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112834", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156458}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": 262761.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143304-2A1701141", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MA FINANCIAL GROUP LIMITED (MAF", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.68, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138102-2A1698374", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MA FINANCIAL GROUP LIMITED (MAF", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.89, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112834-2A1685300", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Greencape Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065585-2A1658725", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Challenger Limited (and its entities listed in Annexure 2", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065593-2A1658733", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "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/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "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/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "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/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Moffat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "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/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sainsbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Moffat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Rafter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mohamed Yoosuff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/ipg", "needs_ocr": 0}], "directors": [{"name": "Mohamed Yoosuff", "first_seen": "2021-12-16", "last_seen": "2026-01-06", "status": "current", "notices": 15}, {"name": "Michael Sainsbury", "first_seen": "2021-12-16", "last_seen": "2026-10-01", "status": "current", "notices": 13}, {"name": "David Rafter", "first_seen": "2021-12-16", "last_seen": "2023-12-22", "status": "past", "notices": 2}, {"name": "Andrew Moffat", "first_seen": "2021-12-16", "last_seen": "2024-10-15", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152058-2A1705720"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152052-2A1705718"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152045-2A1705714"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143304-2A1701141"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - IPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143045-2A1700978"}], "performance": {"ticker": "IPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-17", "close": 1.055336, "volume": 1814502.0}, {"date": "2021-12-20", "close": 1.040402, "volume": 314193.0}, {"date": "2021-12-21", "close": 1.030446, "volume": 1009374.0}, {"date": "2021-12-22", "close": 1.060314, "volume": 108884.0}, {"date": "2021-12-23", "close": 1.14494, "volume": 246675.0}, {"date": "2021-12-24", "close": 1.16983, "volume": 66407.0}, {"date": "2021-12-29", "close": 1.09516, "volume": 157288.0}, {"date": "2021-12-30", "close": 1.100138, "volume": 68695.0}, {"date": "2021-12-31", "close": 1.100138, "volume": 86376.0}, {"date": "2022-01-04", "close": 1.100138, "volume": 5417.0}, {"date": "2022-01-05", "close": 1.105116, "volume": 97832.0}, {"date": "2022-01-06", "close": 1.105116, "volume": 120928.0}, {"date": "2022-01-07", "close": 1.100138, "volume": 470582.0}, {"date": "2022-01-10", "close": 1.130006, "volume": 1021809.0}, {"date": "2022-01-11", "close": 1.14494, "volume": 167788.0}, {"date": "2022-01-12", "close": 1.204676, "volume": 277643.0}, {"date": "2022-01-13", "close": 1.229566, "volume": 121193.0}, {"date": "2022-01-14", "close": 1.224588, "volume": 165935.0}, {"date": "2022-01-17", "close": 1.234544, "volume": 233767.0}, {"date": "2022-01-18", "close": 1.2445, "volume": 206537.0}, {"date": "2022-01-19", "close": 1.234544, "volume": 132788.0}, {"date": "2022-01-20", "close": 1.204676, "volume": 133190.0}, {"date": "2022-01-21", "close": 1.214632, "volume": 98698.0}, {"date": "2022-01-24", "close": 1.204676, "volume": 4975.0}, {"date": "2022-01-25", "close": 1.184764, "volume": 110258.0}, {"date": "2022-01-27", "close": 1.184764, "volume": 21146.0}, {"date": "2022-01-28", "close": 1.19472, "volume": 44305.0}, {"date": "2022-01-31", "close": 1.19472, "volume": 13912.0}, {"date": "2022-02-01", "close": 1.224588, "volume": 47688.0}, {"date": "2022-02-02", "close": 1.249478, "volume": 65174.0}, {"date": "2022-02-03", "close": 1.249478, "volume": 21662.0}, {"date": "2022-02-04", "close": 1.259434, "volume": 34833.0}, {"date": "2022-02-07", "close": 1.453576, "volume": 1047790.0}, {"date": "2022-02-08", "close": 1.4934, "volume": 369755.0}, {"date": "2022-02-09", "close": 1.51829, "volume": 13672.0}, {"date": "2022-02-10", "close": 1.473488, "volume": 10312.0}, {"date": "2022-02-11", "close": 1.463532, "volume": 33206.0}, {"date": "2022-02-14", "close": 1.373928, "volume": 21546.0}, {"date": "2022-02-15", "close": 1.373928, "volume": 7329.0}, {"date": "2022-02-16", "close": 1.39384, "volume": 5867.0}, {"date": "2022-02-17", "close": 1.354016, "volume": 24903.0}, {"date": "2022-02-18", "close": 1.354016, "volume": 27452.0}, {"date": "2022-02-21", "close": 1.354016, "volume": 2305.0}, {"date": "2022-02-22", "close": 1.373928, "volume": 14620.0}, {"date": "2022-02-23", "close": 1.354016, "volume": 3107.0}, {"date": "2022-02-24", "close": 1.358994, "volume": 23942.0}, {"date": "2022-02-25", "close": 1.363972, "volume": 24122.0}, {"date": "2022-02-28", "close": 1.403796, "volume": 67313.0}, {"date": "2022-03-01", "close": 1.373928, "volume": 31970.0}, {"date": "2022-03-02", "close": 1.363972, "volume": 27684.0}, {"date": "2022-03-03", "close": 1.373928, "volume": 56809.0}, {"date": "2022-03-04", "close": 1.373928, "volume": 64113.0}, {"date": "2022-03-07", "close": 1.39384, "volume": 7336.0}, {"date": "2022-03-08", "close": 1.358994, "volume": 28885.0}, {"date": "2022-03-09", "close": 1.378906, "volume": 3998.0}, {"date": "2022-03-10", "close": 1.413752, "volume": 49103.0}, {"date": "2022-03-11", "close": 1.413752, "volume": 143.0}, {"date": "2022-03-14", "close": 1.39384, "volume": 36718.0}, {"date": "2022-03-15", "close": 1.383884, "volume": 3971.0}, {"date": "2022-03-16", "close": 1.39384, "volume": 19179.0}, {"date": "2022-03-18", "close": 1.403796, "volume": 8577.0}, {"date": "2022-03-21", "close": 1.423708, "volume": 32390.0}, {"date": "2022-03-22", "close": 1.41873, "volume": 23144.0}, {"date": "2022-03-23", "close": 1.473488, "volume": 49068.0}, {"date": "2022-03-24", "close": 1.46851, "volume": 15989.0}, {"date": "2022-03-25", "close": 1.538202, "volume": 117131.0}, {"date": "2022-03-28", "close": 1.533224, "volume": 19923.0}, {"date": "2022-03-29", "close": 1.612872, "volume": 32170.0}, {"date": "2022-03-30", "close": 1.602916, "volume": 30731.0}, {"date": "2022-03-31", "close": 1.64274, "volume": 3203.0}, {"date": "2022-04-01", "close": 1.61785, "volume": 34402.0}, {"date": "2022-04-04", "close": 1.602916, "volume": 5902.0}, {"date": "2022-04-05", "close": 1.64274, "volume": 83208.0}, {"date": "2022-04-06", "close": 1.657674, "volume": 13859.0}, {"date": "2022-04-07", "close": 1.622828, "volume": 18501.0}, {"date": "2022-04-08", "close": 1.652696, "volume": 17478.0}, {"date": "2022-04-11", "close": 1.69252, "volume": 65575.0}, {"date": "2022-04-12", "close": 1.672608, "volume": 2788.0}, {"date": "2022-04-13", "close": 1.672608, "volume": 13549.0}, {"date": "2022-04-14", "close": 1.687542, "volume": 24235.0}, {"date": "2022-04-19", "close": 1.69252, "volume": 486527.0}, {"date": "2022-04-20", "close": 1.7423, "volume": 12853.0}, {"date": "2022-04-21", "close": 1.69252, "volume": 16411.0}, {"date": "2022-04-22", "close": 1.687542, "volume": 44991.0}, {"date": "2022-04-26", "close": 1.69252, "volume": 22520.0}, {"date": "2022-04-27", "close": 1.662652, "volume": 1733.0}, {"date": "2022-04-28", "close": 1.652696, "volume": 15964.0}, {"date": "2022-04-29", "close": 1.687542, "volume": 2026.0}, {"date": "2022-05-02", "close": 1.627806, "volume": 926.0}, {"date": "2022-05-03", "close": 1.627806, "volume": 32943.0}, {"date": "2022-05-04", "close": 1.627806, "volume": 6711.0}, {"date": "2022-05-05", "close": 1.583004, "volume": 29048.0}, {"date": "2022-05-06", "close": 1.573048, "volume": 33347.0}, {"date": "2022-05-09", "close": 1.59296, "volume": 53946.0}, {"date": "2022-05-10", "close": 1.64274, "volume": 18273.0}, {"date": "2022-05-11", "close": 1.69252, "volume": 78958.0}, {"date": "2022-05-12", "close": 1.59296, "volume": 12140.0}, {"date": "2022-05-13", "close": 1.59296, "volume": 35928.0}, {"date": "2022-05-16", "close": 1.578026, "volume": 19176.0}, {"date": "2022-05-17", "close": 1.612872, "volume": 96.0}, {"date": "2022-05-18", "close": 1.632784, "volume": 15221.0}, {"date": "2022-05-19", "close": 1.59296, "volume": 9208.0}, {"date": "2022-05-20", "close": 1.56807, "volume": 5668.0}, {"date": "2022-05-23", "close": 1.508334, "volume": 33430.0}, {"date": "2022-05-24", "close": 1.473488, "volume": 21741.0}, {"date": "2022-05-25", "close": 1.463532, "volume": 27040.0}, {"date": "2022-05-26", "close": 1.463532, "volume": 1424.0}, {"date": "2022-05-27", "close": 1.433664, "volume": 18182.0}, {"date": "2022-05-30", "close": 1.453576, "volume": 24003.0}, {"date": "2022-05-31", "close": 1.4934, "volume": 5926.0}, {"date": "2022-06-01", "close": 1.403796, "volume": 25317.0}, {"date": "2022-06-02", "close": 1.408774, "volume": 5934.0}, {"date": "2022-06-03", "close": 1.458554, "volume": 2716.0}, {"date": "2022-06-06", "close": 1.503356, "volume": 13915.0}, {"date": "2022-06-07", "close": 1.508334, "volume": 593.0}, {"date": "2022-06-08", "close": 1.51829, "volume": 16.0}, {"date": "2022-06-09", "close": 1.4934, "volume": 27113.0}, {"date": "2022-06-10", "close": 1.4934, "volume": 29088.0}, {"date": "2022-06-14", "close": 1.458554, "volume": 44253.0}, {"date": "2022-06-15", "close": 1.463532, "volume": 23526.0}, {"date": "2022-06-16", "close": 1.54318, "volume": 3841.0}, {"date": "2022-06-17", "close": 1.4934, "volume": 32079.0}, {"date": "2022-06-20", "close": 1.4934, "volume": 17795.0}, {"date": "2022-06-21", "close": 1.4934, "volume": 16733.0}, {"date": "2022-06-22", "close": 1.64274, "volume": 189875.0}, {"date": "2022-06-23", "close": 1.64274, "volume": 132086.0}, {"date": "2022-06-24", "close": 1.647718, "volume": 8379.0}, {"date": "2022-06-27", "close": 1.662652, "volume": 27458.0}, {"date": "2022-06-28", "close": 1.657674, "volume": 17520.0}, {"date": "2022-06-29", "close": 1.662652, "volume": 78474.0}, {"date": "2022-06-30", "close": 1.612872, "volume": 12298.0}, {"date": "2022-07-01", "close": 1.622828, "volume": 25328.0}, {"date": "2022-07-04", "close": 1.622828, "volume": 36070.0}, {"date": "2022-07-05", "close": 1.632784, "volume": 62202.0}, {"date": "2022-07-06", "close": 1.622828, "volume": 18465.0}, {"date": "2022-07-07", "close": 1.607894, "volume": 49649.0}, {"date": "2022-07-08", "close": 1.607894, "volume": 40670.0}, {"date": "2022-07-11", "close": 1.612872, "volume": 15640.0}, {"date": "2022-07-12", "close": 1.632784, "volume": 7195.0}, {"date": "2022-07-13", "close": 1.622828, "volume": 24057.0}, {"date": "2022-07-14", "close": 1.612872, "volume": 3342.0}, {"date": "2022-07-15", "close": 1.712432, "volume": 216141.0}, {"date": "2022-07-18", "close": 1.727366, "volume": 57083.0}, {"date": "2022-07-19", "close": 1.79208, "volume": 12387.0}, {"date": "2022-07-20", "close": 1.824437, "volume": 49322.0}, {"date": "2022-07-21", "close": 1.861772, "volume": 29392.0}, {"date": "2022-07-22", "close": 1.881684, "volume": 58140.0}, {"date": "2022-07-25", "close": 1.91653, "volume": 13813.0}, {"date": "2022-07-26", "close": 1.91653, "volume": 1736.0}, {"date": "2022-07-27", "close": 1.906574, "volume": 9302.0}, {"date": "2022-07-28", "close": 1.96631, "volume": 25280.0}, {"date": "2022-07-29", "close": 1.981244, "volume": 15235.0}, {"date": "2022-08-01", "close": 1.9912, "volume": 7962.0}, {"date": "2022-08-02", "close": 1.936442, "volume": 2031.0}, {"date": "2022-08-03", "close": 2.021068, "volume": 33564.0}, {"date": "2022-08-04", "close": 2.031024, "volume": 56699.0}, {"date": "2022-08-05", "close": 1.9912, "volume": 28844.0}, {"date": "2022-08-08", "close": 1.9912, "volume": 21554.0}, {"date": "2022-08-09", "close": 1.981244, "volume": 41147.0}, {"date": "2022-08-10", "close": 2.001156, "volume": 28106.0}, {"date": "2022-08-11", "close": 2.001156, "volume": 5438.0}, {"date": "2022-08-12", "close": 2.001156, "volume": 21381.0}, {"date": "2022-08-15", "close": 1.961332, "volume": 42878.0}, {"date": "2022-08-17", "close": 1.9912, "volume": 3708.0}, {"date": "2022-08-18", "close": 2.060892, "volume": 18063.0}, {"date": "2022-08-19", "close": 2.060892, "volume": 26860.0}, {"date": "2022-08-22", "close": 1.9912, "volume": 28705.0}, {"date": "2022-08-23", "close": 2.011112, "volume": 8335.0}, {"date": "2022-08-24", "close": 2.04098, "volume": 31603.0}, {"date": "2022-08-25", "close": 1.96631, "volume": 14948.0}, {"date": "2022-08-26", "close": 2.021068, "volume": 3.0}, {"date": "2022-08-29", "close": 1.951376, "volume": 35607.0}, {"date": "2022-08-30", "close": 1.921508, "volume": 134552.0}, {"date": "2022-08-31", "close": 1.881684, "volume": 75169.0}, {"date": "2022-09-01", "close": 1.971288, "volume": 53065.0}, {"date": "2022-09-02", "close": 1.981244, "volume": 67714.0}, {"date": "2022-09-05", "close": 1.9912, "volume": 27576.0}, {"date": "2022-09-06", "close": 1.986222, "volume": 43422.0}, {"date": "2022-09-07", "close": 2.050936, "volume": 11035.0}, {"date": "2022-09-08", "close": 2.19032, "volume": 31857.0}, {"date": "2022-09-09", "close": 2.170408, "volume": 51252.0}, {"date": "2022-09-12", "close": 2.120628, "volume": 19975.0}, {"date": "2022-09-13", "close": 2.180364, "volume": 14057.0}, {"date": "2022-09-14", "close": 2.180364, "volume": 50345.0}, {"date": "2022-09-15", "close": 2.160452, "volume": 9713.0}, {"date": "2022-09-16", "close": 2.130584, "volume": 8525.0}, {"date": "2022-09-19", "close": 1.976266, "volume": 22990.0}, {"date": "2022-09-20", "close": 2.09076, "volume": 14067.0}, {"date": "2022-09-21", "close": 2.09076, "volume": 5687.0}, {"date": "2022-09-23", "close": 2.110672, "volume": 102930.0}, {"date": "2022-09-26", "close": 2.160452, "volume": 34600.0}, {"date": "2022-09-27", "close": 2.14054, "volume": 8309.0}, {"date": "2022-09-28", "close": 2.09076, "volume": 30331.0}, {"date": "2022-09-29", "close": 2.070848, "volume": 51924.0}, {"date": "2022-09-30", "close": 2.080804, "volume": 12589.0}, {"date": "2022-10-03", "close": 2.120628, "volume": 26986.0}, {"date": "2022-10-04", "close": 2.100716, "volume": 15009.0}, {"date": "2022-10-05", "close": 2.120628, "volume": 2416.0}, {"date": "2022-10-06", "close": 2.130584, "volume": 15089.0}, {"date": "2022-10-07", "close": 2.060892, "volume": 50347.0}, {"date": "2022-10-10", "close": 2.060892, "volume": 27326.0}, {"date": "2022-10-11", "close": 2.09076, "volume": 27491.0}, {"date": "2022-10-12", "close": 2.060892, "volume": 1229.0}, {"date": "2022-10-13", "close": 2.070848, "volume": 1993.0}, {"date": "2022-10-14", "close": 2.070848, "volume": 5358.0}, {"date": "2022-10-17", "close": 2.100716, "volume": 23198.0}, {"date": "2022-10-18", "close": 2.19032, "volume": 133614.0}, {"date": "2022-10-19", "close": 2.14054, "volume": 22377.0}, {"date": "2022-10-20", "close": 2.110672, "volume": 37815.0}, {"date": "2022-10-21", "close": 2.19032, "volume": 53404.0}, {"date": "2022-10-24", "close": 2.220188, "volume": 166372.0}, {"date": "2022-10-25", "close": 2.220188, "volume": 98252.0}, {"date": "2022-10-26", "close": 2.269968, "volume": 52070.0}, {"date": "2022-10-27", "close": 2.33966, "volume": 237283.0}, {"date": "2022-10-28", "close": 2.33966, "volume": 173070.0}, {"date": "2022-10-31", "close": 2.38944, "volume": 59491.0}, {"date": "2022-11-01", "close": 2.38944, "volume": 3473.0}, {"date": "2022-11-02", "close": 2.43922, "volume": 72172.0}, {"date": "2022-11-03", "close": 2.508912, "volume": 201522.0}, {"date": "2022-11-04", "close": 2.568648, "volume": 74491.0}, {"date": "2022-11-07", "close": 2.528824, "volume": 62043.0}, {"date": "2022-11-08", "close": 2.429264, "volume": 84942.0}, {"date": "2022-11-09", "close": 2.518868, "volume": 58726.0}, {"date": "2022-11-10", "close": 2.449176, "volume": 7459.0}, {"date": "2022-11-11", "close": 2.548736, "volume": 87868.0}, {"date": "2022-11-14", "close": 2.498956, "volume": 38327.0}, {"date": "2022-11-15", "close": 2.568648, "volume": 40724.0}, {"date": "2022-11-16", "close": 2.668208, "volume": 84310.0}, {"date": "2022-11-17", "close": 2.78768, "volume": 88478.0}, {"date": "2022-11-18", "close": 2.877284, "volume": 171485.0}, {"date": "2022-11-21", "close": 2.88724, "volume": 58621.0}, {"date": "2022-11-22", "close": 2.9868, "volume": 220702.0}, {"date": "2022-11-23", "close": 3.146096, "volume": 344878.0}, {"date": "2022-11-24", "close": 3.08636, "volume": 159203.0}, {"date": "2022-11-25", "close": 2.996756, "volume": 114812.0}, {"date": "2022-11-28", "close": 3.03658, "volume": 177556.0}, {"date": "2022-11-29", "close": 3.126184, "volume": 65415.0}, {"date": "2022-11-30", "close": 3.225744, "volume": 270390.0}, {"date": "2022-12-01", "close": 3.215788, "volume": 327574.0}, {"date": "2022-12-02", "close": 3.096316, "volume": 45307.0}, {"date": "2022-12-05", "close": 3.126184, "volume": 15767.0}, {"date": "2022-12-06", "close": 2.996756, "volume": 99719.0}, {"date": "2022-12-07", "close": 2.907152, "volume": 208838.0}, {"date": "2022-12-08", "close": 2.88724, "volume": 43609.0}, {"date": "2022-12-09", "close": 2.917108, "volume": 26425.0}, {"date": "2022-12-12", "close": 2.9868, "volume": 103141.0}, {"date": "2022-12-13", "close": 2.9868, "volume": 39588.0}, {"date": "2022-12-14", "close": 3.076404, "volume": 47021.0}, {"date": "2022-12-15", "close": 2.996756, "volume": 50772.0}, {"date": "2022-12-16", "close": 2.991778, "volume": 41444.0}, {"date": "2022-12-19", "close": 2.9868, "volume": 59684.0}, {"date": "2022-12-20", "close": 2.9868, "volume": 24370.0}, {"date": "2022-12-21", "close": 2.897196, "volume": 17204.0}, {"date": "2022-12-22", "close": 2.9868, "volume": 60662.0}, {"date": "2022-12-23", "close": 2.927064, "volume": 33212.0}, {"date": "2022-12-28", "close": 2.9868, "volume": 37314.0}, {"date": "2022-12-29", "close": 2.956932, "volume": 29952.0}, {"date": "2022-12-30", "close": 2.956932, "volume": 14278.0}, {"date": "2023-01-03", "close": 2.807592, "volume": 42432.0}, {"date": "2023-01-04", "close": 2.877284, "volume": 22094.0}, {"date": "2023-01-05", "close": 2.976844, "volume": 8902.0}, {"date": "2023-01-06", "close": 2.907152, "volume": 1027.0}, {"date": "2023-01-09", "close": 2.93702, "volume": 21855.0}, {"date": "2023-01-10", "close": 2.93702, "volume": 32537.0}, {"date": "2023-01-11", "close": 2.9868, "volume": 167606.0}, {"date": "2023-01-12", "close": 2.9868, "volume": 5296.0}, {"date": "2023-01-13", "close": 2.93702, "volume": 19187.0}, {"date": "2023-01-16", "close": 2.9868, "volume": 8851.0}, {"date": "2023-01-17", "close": 2.932042, "volume": 64950.0}, {"date": "2023-01-18", "close": 2.946976, "volume": 77358.0}, {"date": "2023-01-19", "close": 2.93702, "volume": 19575.0}, {"date": "2023-01-20", "close": 2.976844, "volume": 135096.0}, {"date": "2023-01-23", "close": 2.956932, "volume": 21073.0}, {"date": "2023-01-24", "close": 2.88724, "volume": 20930.0}, {"date": "2023-01-25", "close": 2.897196, "volume": 6627.0}, {"date": "2023-01-27", "close": 2.867328, "volume": 38765.0}, {"date": "2023-01-30", "close": 2.807592, "volume": 28683.0}, {"date": "2023-01-31", "close": 2.727944, "volume": 74890.0}, {"date": "2023-02-01", "close": 2.827504, "volume": 11578.0}, {"date": "2023-02-02", "close": 2.88724, "volume": 25160.0}, {"date": "2023-02-03", "close": 2.88724, "volume": 10736.0}, {"date": "2023-02-06", "close": 2.88724, "volume": 48577.0}, {"date": "2023-02-07", "close": 2.88724, "volume": 502.0}, {"date": "2023-02-08", "close": 2.827504, "volume": 5917.0}, {"date": "2023-02-09", "close": 2.742878, "volume": 18762.0}, {"date": "2023-02-10", "close": 2.752834, "volume": 40031.0}, {"date": "2023-02-13", "close": 2.68812, "volume": 90866.0}, {"date": "2023-02-14", "close": 2.68812, "volume": 55243.0}, {"date": "2023-02-15", "close": 2.668208, "volume": 34446.0}, {"date": "2023-02-16", "close": 2.68812, "volume": 97253.0}, {"date": "2023-02-17", "close": 2.68812, "volume": 34655.0}, {"date": "2023-02-20", "close": 2.767768, "volume": 52300.0}, {"date": "2023-02-21", "close": 2.807592, "volume": 6118.0}, {"date": "2023-02-22", "close": 2.7379, "volume": 17827.0}, {"date": "2023-02-23", "close": 2.93702, "volume": 41336.0}, {"date": "2023-02-24", "close": 3.08636, "volume": 305466.0}, {"date": "2023-02-27", "close": 3.08636, "volume": 47835.0}, {"date": "2023-02-28", "close": 2.907152, "volume": 34231.0}, {"date": "2023-03-01", "close": 3.03658, "volume": 27197.0}, {"date": "2023-03-02", "close": 3.026624, "volume": 53729.0}, {"date": "2023-03-03", "close": 3.08636, "volume": 58580.0}, {"date": "2023-03-06", "close": 3.255612, "volume": 69330.0}, {"date": "2023-03-07", "close": 3.076404, "volume": 52664.0}, {"date": "2023-03-08", "close": 3.026624, "volume": 146204.0}, {"date": "2023-03-09", "close": 2.976844, "volume": 39607.0}, {"date": "2023-03-10", "close": 2.927064, "volume": 49328.0}, {"date": "2023-03-13", "close": 2.847416, "volume": 25123.0}, {"date": "2023-03-14", "close": 2.966888, "volume": 25111.0}, {"date": "2023-03-15", "close": 2.847416, "volume": 42010.0}, {"date": "2023-03-16", "close": 2.827504, "volume": 27002.0}, {"date": "2023-03-17", "close": 2.767768, "volume": 11435.0}, {"date": "2023-03-20", "close": 2.708032, "volume": 44620.0}, {"date": "2023-03-21", "close": 2.68812, "volume": 12710.0}, {"date": "2023-03-22", "close": 2.817548, "volume": 54826.0}, {"date": "2023-03-23", "close": 2.767768, "volume": 6772.0}, {"date": "2023-03-24", "close": 2.857372, "volume": 64710.0}, {"date": "2023-03-27", "close": 2.867328, "volume": 6103.0}, {"date": "2023-03-28", "close": 2.976844, "volume": 51361.0}, {"date": "2023-03-29", "close": 3.18592, "volume": 223852.0}, {"date": "2023-03-30", "close": 3.2357, "volume": 77275.0}, {"date": "2023-03-31", "close": 3.474644, "volume": 251397.0}, {"date": "2023-04-03", "close": 3.504512, "volume": 226220.0}, {"date": "2023-04-04", "close": 3.4846, "volume": 197767.0}, {"date": "2023-04-05", "close": 3.524424, "volume": 36519.0}, {"date": "2023-04-06", "close": 3.504512, "volume": 149295.0}, {"date": "2023-04-11", "close": 3.4846, "volume": 102983.0}, {"date": "2023-04-12", "close": 3.394996, "volume": 136813.0}, {"date": "2023-04-13", "close": 3.514468, "volume": 86376.0}, {"date": "2023-04-14", "close": 3.673764, "volume": 229039.0}, {"date": "2023-04-17", "close": 3.663808, "volume": 87277.0}, {"date": "2023-04-18", "close": 3.63394, "volume": 48883.0}, {"date": "2023-04-19", "close": 3.53438, "volume": 71635.0}, {"date": "2023-04-20", "close": 3.623984, "volume": 59658.0}, {"date": "2023-04-21", "close": 3.58416, "volume": 111064.0}, {"date": "2023-04-24", "close": 3.53438, "volume": 53682.0}, {"date": "2023-04-26", "close": 3.58416, "volume": 62890.0}, {"date": "2023-04-27", "close": 3.58416, "volume": 23677.0}, {"date": "2023-04-28", "close": 3.643896, "volume": 68590.0}, {"date": "2023-05-01", "close": 3.823104, "volume": 114710.0}, {"date": "2023-05-02", "close": 3.78328, "volume": 53974.0}, {"date": "2023-05-03", "close": 3.753412, "volume": 36268.0}, {"date": "2023-05-04", "close": 3.673764, "volume": 154864.0}, {"date": "2023-05-05", "close": 3.773324, "volume": 32888.0}, {"date": "2023-05-08", "close": 3.753412, "volume": 59751.0}, {"date": "2023-05-09", "close": 3.7335, "volume": 35970.0}, {"date": "2023-05-10", "close": 3.723544, "volume": 158580.0}, {"date": "2023-05-11", "close": 3.83306, "volume": 65091.0}, {"date": "2023-05-12", "close": 3.862928, "volume": 51894.0}, {"date": "2023-05-15", "close": 3.83306, "volume": 64124.0}, {"date": "2023-05-16", "close": 3.83306, "volume": 36108.0}, {"date": "2023-05-17", "close": 3.823104, "volume": 46496.0}, {"date": "2023-05-18", "close": 3.872884, "volume": 25550.0}, {"date": "2023-05-19", "close": 3.83306, "volume": 37549.0}, {"date": "2023-05-22", "close": 3.803192, "volume": 27742.0}, {"date": "2023-05-23", "close": 3.803192, "volume": 43501.0}, {"date": "2023-05-24", "close": 3.803192, "volume": 181444.0}, {"date": "2023-05-25", "close": 3.763368, "volume": 60810.0}, {"date": "2023-05-26", "close": 3.713588, "volume": 127566.0}, {"date": "2023-05-29", "close": 3.713588, "volume": 81244.0}, {"date": "2023-05-30", "close": 3.773324, "volume": 708282.0}, {"date": "2023-05-31", "close": 3.7335, "volume": 3052788.0}, {"date": "2023-06-01", "close": 3.743456, "volume": 300939.0}, {"date": "2023-06-02", "close": 3.753412, "volume": 30769.0}, {"date": "2023-06-05", "close": 3.78328, "volume": 51123.0}, {"date": "2023-06-06", "close": 3.83306, "volume": 90085.0}, {"date": "2023-06-07", "close": 3.9824, "volume": 248923.0}, {"date": "2023-06-08", "close": 4.091916, "volume": 103709.0}, {"date": "2023-06-09", "close": 4.08196, "volume": 78746.0}, {"date": "2023-06-13", "close": 4.08196, "volume": 156574.0}, {"date": "2023-06-14", "close": 3.962488, "volume": 354259.0}, {"date": "2023-06-15", "close": 3.962488, "volume": 81271.0}, {"date": "2023-06-16", "close": 4.2313, "volume": 164861.0}, {"date": "2023-06-19", "close": 4.43042, "volume": 182252.0}, {"date": "2023-06-20", "close": 4.500112, "volume": 121232.0}, {"date": "2023-06-21", "close": 4.43042, "volume": 132215.0}, {"date": "2023-06-22", "close": 4.2313, "volume": 112742.0}, {"date": "2023-06-23", "close": 4.2313, "volume": 137640.0}, {"date": "2023-06-26", "close": 4.310948, "volume": 29088.0}, {"date": "2023-06-27", "close": 4.08196, "volume": 72217.0}, {"date": "2023-06-28", "close": 4.151652, "volume": 215573.0}, {"date": "2023-06-29", "close": 4.141696, "volume": 501887.0}, {"date": "2023-06-30", "close": 4.271124, "volume": 107520.0}, {"date": "2023-07-03", "close": 4.38064, "volume": 144951.0}, {"date": "2023-07-04", "close": 4.291036, "volume": 173192.0}, {"date": "2023-07-05", "close": 4.420464, "volume": 103963.0}, {"date": "2023-07-06", "close": 4.261168, "volume": 217583.0}, {"date": "2023-07-07", "close": 4.221344, "volume": 26149.0}, {"date": "2023-07-10", "close": 4.18152, "volume": 56316.0}, {"date": "2023-07-11", "close": 4.400552, "volume": 38585.0}, {"date": "2023-07-12", "close": 4.33086, "volume": 64168.0}, {"date": "2023-07-13", "close": 4.370684, "volume": 111422.0}, {"date": "2023-07-14", "close": 4.410508, "volume": 175812.0}, {"date": "2023-07-17", "close": 4.609628, "volume": 376550.0}, {"date": "2023-07-18", "close": 4.52998, "volume": 180565.0}, {"date": "2023-07-19", "close": 4.549892, "volume": 95361.0}, {"date": "2023-07-20", "close": 4.569804, "volume": 58762.0}, {"date": "2023-07-21", "close": 4.739056, "volume": 379171.0}, {"date": "2023-07-24", "close": 4.57976, "volume": 108212.0}, {"date": "2023-07-25", "close": 4.599672, "volume": 97077.0}, {"date": "2023-07-26", "close": 4.559848, "volume": 72360.0}, {"date": "2023-07-27", "close": 4.77888, "volume": 111810.0}, {"date": "2023-07-28", "close": 4.739056, "volume": 94177.0}, {"date": "2023-07-31", "close": 4.719144, "volume": 61866.0}, {"date": "2023-08-01", "close": 4.709188, "volume": 81130.0}, {"date": "2023-08-02", "close": 4.619584, "volume": 54557.0}, {"date": "2023-08-03", "close": 4.520024, "volume": 82053.0}, {"date": "2023-08-04", "close": 4.410508, "volume": 127012.0}, {"date": "2023-08-07", "close": 4.38064, "volume": 105355.0}, {"date": "2023-08-08", "close": 4.370684, "volume": 86685.0}, {"date": "2023-08-09", "close": 4.33086, "volume": 136290.0}, {"date": "2023-08-10", "close": 4.43042, "volume": 74069.0}, {"date": "2023-08-11", "close": 4.43042, "volume": 34737.0}, {"date": "2023-08-14", "close": 4.410508, "volume": 110950.0}, {"date": "2023-08-15", "close": 4.38064, "volume": 64450.0}, {"date": "2023-08-16", "close": 4.300992, "volume": 33081.0}, {"date": "2023-08-17", "close": 4.251212, "volume": 103995.0}, {"date": "2023-08-18", "close": 4.2313, "volume": 81242.0}, {"date": "2023-08-21", "close": 4.091916, "volume": 124535.0}, {"date": "2023-08-22", "close": 4.33086, "volume": 59262.0}, {"date": "2023-08-23", "close": 4.460288, "volume": 117314.0}, {"date": "2023-08-24", "close": 4.57976, "volume": 116519.0}, {"date": "2023-08-25", "close": 4.360728, "volume": 528260.0}, {"date": "2023-08-28", "close": 4.510068, "volume": 141944.0}, {"date": "2023-08-29", "close": 4.470244, "volume": 479596.0}, {"date": "2023-08-30", "close": 4.400552, "volume": 183156.0}, {"date": "2023-08-31", "close": 4.510068, "volume": 194185.0}, {"date": "2023-09-01", "close": 4.43042, "volume": 744884.0}, {"date": "2023-09-04", "close": 4.43042, "volume": 97943.0}, {"date": "2023-09-05", "close": 4.38064, "volume": 95440.0}, {"date": "2023-09-06", "close": 4.559848, "volume": 70402.0}, {"date": "2023-09-07", "close": 4.510068, "volume": 51571.0}, {"date": "2023-09-08", "close": 4.57976, "volume": 237419.0}, {"date": "2023-09-11", "close": 4.669364, "volume": 290561.0}, {"date": "2023-09-12", "close": 4.589716, "volume": 153962.0}, {"date": "2023-09-13", "close": 4.968044, "volume": 245931.0}, {"date": "2023-09-14", "close": 4.7291, "volume": 186082.0}, {"date": "2023-09-15", "close": 4.808748, "volume": 57928.0}, {"date": "2023-09-18", "close": 4.699232, "volume": 155113.0}, {"date": "2023-09-19", "close": 4.719144, "volume": 49482.0}, {"date": "2023-09-20", "close": 4.709188, "volume": 37601.0}, {"date": "2023-09-21", "close": 4.559848, "volume": 55345.0}, {"date": "2023-09-22", "close": 4.609628, "volume": 98951.0}, {"date": "2023-09-25", "close": 4.52998, "volume": 50379.0}, {"date": "2023-09-26", "close": 4.510068, "volume": 194433.0}, {"date": "2023-09-27", "close": 4.490156, "volume": 50800.0}, {"date": "2023-09-28", "close": 4.739056, "volume": 131903.0}, {"date": "2023-09-29", "close": 4.92822, "volume": 302806.0}, {"date": "2023-10-02", "close": 4.82866, "volume": 159089.0}, {"date": "2023-10-03", "close": 4.67932, "volume": 158695.0}, {"date": "2023-10-04", "close": 4.539936, "volume": 103413.0}, {"date": "2023-10-05", "close": 4.500112, "volume": 112750.0}, {"date": "2023-10-06", "close": 4.569804, "volume": 55799.0}, {"date": "2023-10-09", "close": 4.619584, "volume": 75920.0}, {"date": "2023-10-10", "close": 4.7291, "volume": 89273.0}, {"date": "2023-10-11", "close": 4.798792, "volume": 45129.0}, {"date": "2023-10-12", "close": 4.67932, "volume": 85138.0}, {"date": "2023-10-13", "close": 4.4802, "volume": 160242.0}, {"date": "2023-10-16", "close": 4.18152, "volume": 274649.0}, {"date": "2023-10-17", "close": 4.091916, "volume": 402367.0}, {"date": "2023-10-18", "close": 4.18152, "volume": 120653.0}, {"date": "2023-10-19", "close": 3.992356, "volume": 211040.0}, {"date": "2023-10-20", "close": 3.9824, "volume": 127516.0}, {"date": "2023-10-23", "close": 3.83306, "volume": 177768.0}, {"date": "2023-10-24", "close": 3.872884, "volume": 188485.0}, {"date": "2023-10-25", "close": 3.823104, "volume": 105653.0}, {"date": "2023-10-26", "close": 3.813148, "volume": 87366.0}, {"date": "2023-10-27", "close": 3.852972, "volume": 86427.0}, {"date": "2023-10-30", "close": 3.823104, "volume": 71299.0}, {"date": "2023-10-31", "close": 3.723544, "volume": 286716.0}, {"date": "2023-11-01", "close": 3.673764, "volume": 230780.0}, {"date": "2023-11-02", "close": 3.892796, "volume": 92932.0}, {"date": "2023-11-03", "close": 3.843016, "volume": 125965.0}, {"date": "2023-11-06", "close": 3.88284, "volume": 98711.0}, {"date": "2023-11-07", "close": 3.83306, "volume": 39129.0}, {"date": "2023-11-08", "close": 3.892796, "volume": 93161.0}, {"date": "2023-11-09", "close": 3.912708, "volume": 82899.0}, {"date": "2023-11-10", "close": 3.902752, "volume": 94685.0}, {"date": "2023-11-13", "close": 3.912708, "volume": 92815.0}, {"date": "2023-11-14", "close": 3.992356, "volume": 77029.0}, {"date": "2023-11-15", "close": 3.972444, "volume": 93475.0}, {"date": "2023-11-16", "close": 3.872884, "volume": 99527.0}, {"date": "2023-11-17", "close": 3.892796, "volume": 92926.0}, {"date": "2023-11-20", "close": 3.972444, "volume": 153486.0}, {"date": "2023-11-21", "close": 4.13174, "volume": 143054.0}, {"date": "2023-11-22", "close": 4.161608, "volume": 138357.0}, {"date": "2023-11-23", "close": 4.291036, "volume": 101938.0}, {"date": "2023-11-24", "close": 4.241256, "volume": 143968.0}, {"date": "2023-11-27", "close": 4.18152, "volume": 81842.0}, {"date": "2023-11-30", "close": 4.77, "volume": 895446.0}, {"date": "2023-12-01", "close": 4.74, "volume": 294607.0}, {"date": "2023-12-04", "close": 4.58, "volume": 293523.0}, {"date": "2023-12-05", "close": 4.65, "volume": 457581.0}, {"date": "2023-12-06", "close": 4.65, "volume": 667520.0}, {"date": "2023-12-07", "close": 4.65, "volume": 317784.0}, {"date": "2023-12-08", "close": 4.66, "volume": 193168.0}, {"date": "2023-12-11", "close": 4.63, "volume": 171359.0}, {"date": "2023-12-12", "close": 4.77, "volume": 341226.0}, {"date": "2023-12-13", "close": 4.81, "volume": 300775.0}, {"date": "2023-12-14", "close": 4.78, "volume": 301684.0}, {"date": "2023-12-15", "close": 4.78, "volume": 141434.0}, {"date": "2023-12-18", "close": 4.69, "volume": 869695.0}, {"date": "2023-12-19", "close": 4.77, "volume": 494654.0}, {"date": "2023-12-20", "close": 4.85, "volume": 161021.0}, {"date": "2023-12-21", "close": 4.68, "volume": 114578.0}, {"date": "2023-12-22", "close": 4.74, "volume": 69556.0}, {"date": "2023-12-27", "close": 4.75, "volume": 90607.0}, {"date": "2023-12-28", "close": 4.85, "volume": 93057.0}, {"date": "2023-12-29", "close": 4.82, "volume": 35694.0}, {"date": "2024-01-02", "close": 4.8, "volume": 105138.0}, {"date": "2024-01-03", "close": 4.73, "volume": 54110.0}, {"date": "2024-01-04", "close": 4.8, "volume": 73477.0}, {"date": "2024-01-05", "close": 4.69, "volume": 225010.0}, {"date": "2024-01-08", "close": 4.66, "volume": 61101.0}, {"date": "2024-01-09", "close": 4.65, "volume": 166587.0}, {"date": "2024-01-10", "close": 4.69, "volume": 48848.0}, {"date": "2024-01-11", "close": 4.79, "volume": 86639.0}, {"date": "2024-01-12", "close": 4.86, "volume": 82089.0}, {"date": "2024-01-15", "close": 4.94, "volume": 368314.0}, {"date": "2024-01-16", "close": 4.74, "volume": 299191.0}, {"date": "2024-01-17", "close": 4.69, "volume": 158956.0}, {"date": "2024-01-18", "close": 4.7, "volume": 43689.0}, {"date": "2024-01-19", "close": 4.72, "volume": 26014.0}, {"date": "2024-01-22", "close": 4.69, "volume": 155080.0}, {"date": "2024-01-23", "close": 4.74, "volume": 74553.0}, {"date": "2024-01-24", "close": 4.72, "volume": 387935.0}, {"date": "2024-01-25", "close": 4.74, "volume": 18164.0}, {"date": "2024-01-29", "close": 4.75, "volume": 79449.0}, {"date": "2024-01-30", "close": 4.84, "volume": 309810.0}, {"date": "2024-01-31", "close": 4.88, "volume": 175970.0}, {"date": "2024-02-01", "close": 4.8, "volume": 71132.0}, {"date": "2024-02-02", "close": 4.77, "volume": 72994.0}, {"date": "2024-02-05", "close": 4.87, "volume": 98610.0}, {"date": "2024-02-06", "close": 4.75, "volume": 57893.0}, {"date": "2024-02-07", "close": 4.8, "volume": 33674.0}, {"date": "2024-02-08", "close": 4.71, "volume": 90743.0}, {"date": "2024-02-09", "close": 4.84, "volume": 32123.0}, {"date": "2024-02-12", "close": 4.89, "volume": 47168.0}, {"date": "2024-02-13", "close": 4.87, "volume": 44186.0}, {"date": "2024-02-14", "close": 5.16, "volume": 446664.0}, {"date": "2024-02-15", "close": 5.15, "volume": 607081.0}, {"date": "2024-02-16", "close": 5.19, "volume": 121854.0}, {"date": "2024-02-19", "close": 5.33, "volume": 156841.0}, {"date": "2024-02-20", "close": 5.3, "volume": 177092.0}, {"date": "2024-02-21", "close": 5.27, "volume": 45767.0}, {"date": "2024-02-22", "close": 5.33, "volume": 203233.0}, {"date": "2024-02-23", "close": 5.05, "volume": 434049.0}, {"date": "2024-02-26", "close": 4.91, "volume": 546820.0}, {"date": "2024-02-27", "close": 4.85, "volume": 382367.0}, {"date": "2024-02-28", "close": 4.83, "volume": 165449.0}, {"date": "2024-02-29", "close": 4.9, "volume": 139994.0}, {"date": "2024-03-01", "close": 4.75, "volume": 179269.0}, {"date": "2024-03-04", "close": 4.68, "volume": 292636.0}, {"date": "2024-03-05", "close": 4.55, "volume": 248966.0}, {"date": "2024-03-06", "close": 4.5, "volume": 832556.0}, {"date": "2024-03-07", "close": 4.57, "volume": 932459.0}, {"date": "2024-03-08", "close": 4.58, "volume": 154956.0}, {"date": "2024-03-11", "close": 4.52, "volume": 352994.0}, {"date": "2024-03-12", "close": 4.42, "volume": 200519.0}, {"date": "2024-03-13", "close": 4.42, "volume": 281364.0}, {"date": "2024-03-14", "close": 4.37, "volume": 192060.0}, {"date": "2024-03-15", "close": 4.41, "volume": 207831.0}, {"date": "2024-03-18", "close": 4.4, "volume": 92613.0}, {"date": "2024-03-19", "close": 4.5, "volume": 137586.0}, {"date": "2024-03-20", "close": 4.42, "volume": 52984.0}, {"date": "2024-03-21", "close": 4.44, "volume": 70267.0}, {"date": "2024-03-22", "close": 4.45, "volume": 44553.0}, {"date": "2024-03-25", "close": 4.6, "volume": 279212.0}, {"date": "2024-03-26", "close": 4.59, "volume": 150884.0}, {"date": "2024-03-27", "close": 4.6, "volume": 110217.0}, {"date": "2024-03-28", "close": 4.81, "volume": 147789.0}, {"date": "2024-04-02", "close": 4.72, "volume": 176407.0}, {"date": "2024-04-03", "close": 4.48, "volume": 57069.0}, {"date": "2024-04-04", "close": 4.55, "volume": 217035.0}, {"date": "2024-04-05", "close": 4.57, "volume": 107112.0}, {"date": "2024-04-08", "close": 4.66, "volume": 99877.0}, {"date": "2024-04-09", "close": 4.67, "volume": 56966.0}, {"date": "2024-04-10", "close": 4.69, "volume": 67595.0}, {"date": "2024-04-11", "close": 4.63, "volume": 107488.0}, {"date": "2024-04-12", "close": 4.72, "volume": 68843.0}, {"date": "2024-04-15", "close": 4.72, "volume": 254984.0}, {"date": "2024-04-16", "close": 4.56, "volume": 99745.0}, {"date": "2024-04-17", "close": 4.57, "volume": 60688.0}, {"date": "2024-04-18", "close": 4.61, "volume": 76707.0}, {"date": "2024-04-19", "close": 4.65, "volume": 142178.0}, {"date": "2024-04-22", "close": 4.62, "volume": 69248.0}, {"date": "2024-04-23", "close": 4.54, "volume": 72150.0}, {"date": "2024-04-24", "close": 4.63, "volume": 237281.0}, {"date": "2024-04-26", "close": 4.61, "volume": 86941.0}, {"date": "2024-04-29", "close": 4.64, "volume": 97875.0}, {"date": "2024-04-30", "close": 4.58, "volume": 108819.0}, {"date": "2024-05-01", "close": 4.55, "volume": 71062.0}, {"date": "2024-05-02", "close": 4.52, "volume": 52432.0}, {"date": "2024-05-03", "close": 4.62, "volume": 58069.0}, {"date": "2024-05-06", "close": 4.41, "volume": 510009.0}, {"date": "2024-05-07", "close": 4.5, "volume": 354753.0}, {"date": "2024-05-08", "close": 4.55, "volume": 562877.0}, {"date": "2024-05-09", "close": 4.42, "volume": 138599.0}, {"date": "2024-05-10", "close": 4.41, "volume": 111758.0}, {"date": "2024-05-13", "close": 4.42, "volume": 63385.0}, {"date": "2024-05-14", "close": 4.45, "volume": 47459.0}, {"date": "2024-05-15", "close": 4.42, "volume": 54709.0}, {"date": "2024-05-16", "close": 4.43, "volume": 53261.0}, {"date": "2024-05-17", "close": 4.33, "volume": 157568.0}, {"date": "2024-05-20", "close": 4.33, "volume": 106038.0}, {"date": "2024-05-21", "close": 4.34, "volume": 507448.0}, {"date": "2024-05-22", "close": 4.29, "volume": 88197.0}, {"date": "2024-05-23", "close": 4.35, "volume": 67580.0}, {"date": "2024-05-24", "close": 4.33, "volume": 36639.0}, {"date": "2024-05-27", "close": 4.42, "volume": 100279.0}, {"date": "2024-05-28", "close": 4.37, "volume": 204298.0}, {"date": "2024-05-29", "close": 4.53, "volume": 684132.0}, {"date": "2024-05-30", "close": 4.4, "volume": 872852.0}, {"date": "2024-05-31", "close": 4.46, "volume": 215360.0}, {"date": "2024-06-03", "close": 4.38, "volume": 125763.0}, {"date": "2024-06-04", "close": 4.25, "volume": 507986.0}, {"date": "2024-06-05", "close": 4.31, "volume": 638728.0}, {"date": "2024-06-06", "close": 4.3, "volume": 132680.0}, {"date": "2024-06-07", "close": 4.28, "volume": 70717.0}, {"date": "2024-06-11", "close": 4.25, "volume": 186646.0}, {"date": "2024-06-12", "close": 4.31, "volume": 74588.0}, {"date": "2024-06-13", "close": 4.26, "volume": 98818.0}, {"date": "2024-06-14", "close": 4.26, "volume": 67148.0}, {"date": "2024-06-17", "close": 4.32, "volume": 76906.0}, {"date": "2024-06-18", "close": 4.33, "volume": 80895.0}, {"date": "2024-06-19", "close": 4.45, "volume": 426949.0}, {"date": "2024-06-20", "close": 4.44, "volume": 516063.0}, {"date": "2024-06-21", "close": 4.38, "volume": 39678.0}, {"date": "2024-06-24", "close": 4.29, "volume": 65586.0}, {"date": "2024-06-25", "close": 4.64, "volume": 405403.0}, {"date": "2024-06-26", "close": 4.63, "volume": 63834.0}, {"date": "2024-06-27", "close": 4.69, "volume": 149500.0}, {"date": "2024-06-28", "close": 4.69, "volume": 193823.0}, {"date": "2024-07-01", "close": 4.7, "volume": 177166.0}, {"date": "2024-07-02", "close": 4.89, "volume": 303818.0}, {"date": "2024-07-03", "close": 4.74, "volume": 133637.0}, {"date": "2024-07-04", "close": 4.79, "volume": 66255.0}, {"date": "2024-07-05", "close": 4.79, "volume": 98925.0}, {"date": "2024-07-08", "close": 4.82, "volume": 94327.0}, {"date": "2024-07-09", "close": 4.8, "volume": 60488.0}, {"date": "2024-07-10", "close": 4.79, "volume": 393800.0}, {"date": "2024-07-11", "close": 4.85, "volume": 198463.0}, {"date": "2024-07-12", "close": 4.88, "volume": 268682.0}, {"date": "2024-07-15", "close": 4.88, "volume": 353834.0}, {"date": "2024-07-16", "close": 4.81, "volume": 66545.0}, {"date": "2024-07-17", "close": 4.79, "volume": 52947.0}, {"date": "2024-07-18", "close": 4.65, "volume": 167614.0}, {"date": "2024-07-19", "close": 4.63, "volume": 69904.0}, {"date": "2024-07-22", "close": 4.64, "volume": 172144.0}, {"date": "2024-07-23", "close": 4.7, "volume": 37351.0}, {"date": "2024-07-24", "close": 4.73, "volume": 30950.0}, {"date": "2024-07-25", "close": 4.76, "volume": 34257.0}, {"date": "2024-07-26", "close": 4.83, "volume": 92167.0}, {"date": "2024-07-29", "close": 4.84, "volume": 46421.0}, {"date": "2024-07-30", "close": 4.79, "volume": 30810.0}, {"date": "2024-07-31", "close": 4.82, "volume": 156611.0}, {"date": "2024-08-01", "close": 4.82, "volume": 104327.0}, {"date": "2024-08-02", "close": 4.77, "volume": 62773.0}, {"date": "2024-08-05", "close": 4.54, "volume": 170571.0}, {"date": "2024-08-06", "close": 4.56, "volume": 119989.0}, {"date": "2024-08-07", "close": 4.7, "volume": 134465.0}, {"date": "2024-08-08", "close": 4.62, "volume": 37775.0}, {"date": "2024-08-09", "close": 4.63, "volume": 71042.0}, {"date": "2024-08-12", "close": 4.72, "volume": 59857.0}, {"date": "2024-08-13", "close": 4.59, "volume": 59334.0}, {"date": "2024-08-14", "close": 4.55, "volume": 261737.0}, {"date": "2024-08-15", "close": 4.55, "volume": 111637.0}, {"date": "2024-08-16", "close": 4.47, "volume": 136922.0}, {"date": "2024-08-19", "close": 4.59, "volume": 97508.0}, {"date": "2024-08-20", "close": 4.66, "volume": 226338.0}, {"date": "2024-08-21", "close": 4.65, "volume": 43812.0}, {"date": "2024-08-22", "close": 4.75, "volume": 533139.0}, {"date": "2024-08-23", "close": 4.68, "volume": 56075.0}, {"date": "2024-08-26", "close": 4.74, "volume": 154093.0}, {"date": "2024-08-27", "close": 4.77, "volume": 112977.0}, {"date": "2024-08-28", "close": 4.65, "volume": 66573.0}, {"date": "2024-08-29", "close": 4.55, "volume": 177496.0}, {"date": "2024-08-30", "close": 4.97, "volume": 949843.0}, {"date": "2024-09-02", "close": 5.0, "volume": 497964.0}, {"date": "2024-09-03", "close": 5.1, "volume": 663221.0}, {"date": "2024-09-04", "close": 4.99, "volume": 440806.0}, {"date": "2024-09-05", "close": 5.05, "volume": 1527170.0}, {"date": "2024-09-06", "close": 5.02, "volume": 169567.0}, {"date": "2024-09-09", "close": 4.94, "volume": 169163.0}, {"date": "2024-09-10", "close": 5.0, "volume": 218447.0}, {"date": "2024-09-11", "close": 5.0, "volume": 72232.0}, {"date": "2024-09-12", "close": 5.1, "volume": 1330958.0}, {"date": "2024-09-13", "close": 5.18, "volume": 212375.0}, {"date": "2024-09-16", "close": 5.12, "volume": 90689.0}, {"date": "2024-09-17", "close": 5.12, "volume": 95584.0}, {"date": "2024-09-18", "close": 5.09, "volume": 115373.0}, {"date": "2024-09-19", "close": 5.02, "volume": 62969.0}, {"date": "2024-09-20", "close": 5.12, "volume": 68168.0}, {"date": "2024-09-23", "close": 5.13, "volume": 77269.0}, {"date": "2024-09-24", "close": 5.11, "volume": 196119.0}, {"date": "2024-09-25", "close": 5.08, "volume": 189343.0}, {"date": "2024-09-26", "close": 5.05, "volume": 186093.0}, {"date": "2024-09-27", "close": 5.02, "volume": 124500.0}, {"date": "2024-09-30", "close": 5.08, "volume": 179336.0}, {"date": "2024-10-01", "close": 5.08, "volume": 241458.0}, {"date": "2024-10-02", "close": 4.99, "volume": 85331.0}, {"date": "2024-10-03", "close": 4.84, "volume": 102644.0}, {"date": "2024-10-04", "close": 4.9, "volume": 313703.0}, {"date": "2024-10-07", "close": 4.86, "volume": 45318.0}, {"date": "2024-10-08", "close": 4.87, "volume": 78248.0}, {"date": "2024-10-09", "close": 4.88, "volume": 168465.0}, {"date": "2024-10-10", "close": 4.86, "volume": 340300.0}, {"date": "2024-10-11", "close": 4.78, "volume": 612827.0}, {"date": "2024-10-14", "close": 4.83, "volume": 169350.0}, {"date": "2024-10-15", "close": 4.85, "volume": 102892.0}, {"date": "2024-10-16", "close": 4.79, "volume": 115995.0}, {"date": "2024-10-17", "close": 4.81, "volume": 258620.0}, {"date": "2024-10-18", "close": 4.86, "volume": 271509.0}, {"date": "2024-10-21", "close": 4.87, "volume": 456456.0}, {"date": "2024-10-22", "close": 4.77, "volume": 270500.0}, {"date": "2024-10-23", "close": 4.76, "volume": 621815.0}, {"date": "2024-10-24", "close": 4.62, "volume": 77178.0}, {"date": "2024-10-25", "close": 4.54, "volume": 71419.0}, {"date": "2024-10-28", "close": 4.53, "volume": 70303.0}, {"date": "2024-10-29", "close": 4.47, "volume": 386646.0}, {"date": "2024-10-30", "close": 4.48, "volume": 502208.0}, {"date": "2024-10-31", "close": 4.62, "volume": 127394.0}, {"date": "2024-11-01", "close": 4.52, "volume": 95013.0}, {"date": "2024-11-04", "close": 4.52, "volume": 82154.0}, {"date": "2024-11-05", "close": 4.46, "volume": 96320.0}, {"date": "2024-11-06", "close": 4.59, "volume": 82695.0}, {"date": "2024-11-07", "close": 4.59, "volume": 104920.0}, {"date": "2024-11-08", "close": 4.72, "volume": 188988.0}, {"date": "2024-11-11", "close": 4.75, "volume": 135614.0}, {"date": "2024-11-12", "close": 4.74, "volume": 424042.0}, {"date": "2024-11-13", "close": 4.74, "volume": 41355.0}, {"date": "2024-11-14", "close": 4.72, "volume": 95278.0}, {"date": "2024-11-15", "close": 4.71, "volume": 92423.0}, {"date": "2024-11-18", "close": 4.77, "volume": 91894.0}, {"date": "2024-11-19", "close": 4.77, "volume": 376833.0}, {"date": "2024-11-20", "close": 4.69, "volume": 390389.0}, {"date": "2024-11-21", "close": 4.38, "volume": 565560.0}, {"date": "2024-11-22", "close": 4.18, "volume": 928139.0}, {"date": "2024-11-25", "close": 3.69, "volume": 6897966.0}, {"date": "2024-11-26", "close": 3.75, "volume": 1320218.0}, {"date": "2024-11-27", "close": 3.91, "volume": 1030248.0}, {"date": "2024-11-28", "close": 3.89, "volume": 1139407.0}, {"date": "2024-11-29", "close": 3.96, "volume": 724155.0}, {"date": "2024-12-02", "close": 4.0, "volume": 934825.0}, {"date": "2024-12-03", "close": 3.99, "volume": 1007976.0}, {"date": "2024-12-04", "close": 4.0, "volume": 229136.0}, {"date": "2024-12-05", "close": 4.12, "volume": 164746.0}, {"date": "2024-12-06", "close": 4.08, "volume": 309639.0}, {"date": "2024-12-09", "close": 4.0, "volume": 129853.0}, {"date": "2024-12-10", "close": 3.81, "volume": 516639.0}, {"date": "2024-12-11", "close": 3.81, "volume": 220072.0}, {"date": "2024-12-12", "close": 3.84, "volume": 118445.0}, {"date": "2024-12-13", "close": 3.8, "volume": 117018.0}, {"date": "2024-12-16", "close": 3.8, "volume": 177761.0}, {"date": "2024-12-17", "close": 3.8, "volume": 327615.0}, {"date": "2024-12-18", "close": 3.8, "volume": 55749.0}, {"date": "2024-12-19", "close": 3.81, "volume": 127268.0}, {"date": "2024-12-20", "close": 3.86, "volume": 86004.0}, {"date": "2024-12-23", "close": 4.0, "volume": 119372.0}, {"date": "2024-12-24", "close": 3.88, "volume": 50705.0}, {"date": "2024-12-27", "close": 3.86, "volume": 52195.0}, {"date": "2024-12-30", "close": 3.87, "volume": 48175.0}, {"date": "2024-12-31", "close": 3.87, "volume": 32299.0}, {"date": "2025-01-02", "close": 3.85, "volume": 89343.0}, {"date": "2025-01-03", "close": 3.85, "volume": 26471.0}, {"date": "2025-01-06", "close": 3.85, "volume": 62455.0}, {"date": "2025-01-07", "close": 3.87, "volume": 513320.0}, {"date": "2025-01-08", "close": 3.93, "volume": 115947.0}, {"date": "2025-01-09", "close": 3.81, "volume": 278067.0}, {"date": "2025-01-10", "close": 3.78, "volume": 81238.0}, {"date": "2025-01-13", "close": 3.7, "volume": 90118.0}, {"date": "2025-01-14", "close": 3.76, "volume": 43636.0}, {"date": "2025-01-15", "close": 3.68, "volume": 36923.0}, {"date": "2025-01-16", "close": 3.78, "volume": 41641.0}, {"date": "2025-01-17", "close": 3.79, "volume": 78767.0}, {"date": "2025-01-20", "close": 3.76, "volume": 66397.0}, {"date": "2025-01-21", "close": 3.72, "volume": 48592.0}, {"date": "2025-01-22", "close": 3.6, "volume": 850155.0}, {"date": "2025-01-23", "close": 3.58, "volume": 188082.0}, {"date": "2025-01-24", "close": 3.67, "volume": 91497.0}, {"date": "2025-01-28", "close": 3.66, "volume": 84274.0}, {"date": "2025-01-29", "close": 3.78, "volume": 147245.0}, {"date": "2025-01-30", "close": 3.78, "volume": 120357.0}, {"date": "2025-01-31", "close": 3.85, "volume": 32806.0}, {"date": "2025-02-03", "close": 3.81, "volume": 97445.0}, {"date": "2025-02-04", "close": 3.9, "volume": 79835.0}, {"date": "2025-02-05", "close": 4.17, "volume": 125817.0}, {"date": "2025-02-06", "close": 4.14, "volume": 69255.0}, {"date": "2025-02-07", "close": 4.39, "volume": 184285.0}, {"date": "2025-02-10", "close": 4.35, "volume": 185210.0}, {"date": "2025-02-11", "close": 4.38, "volume": 151306.0}, {"date": "2025-02-12", "close": 4.38, "volume": 35775.0}, {"date": "2025-02-13", "close": 4.29, "volume": 51911.0}, {"date": "2025-02-14", "close": 4.23, "volume": 91007.0}, {"date": "2025-02-17", "close": 4.3, "volume": 111717.0}, {"date": "2025-02-18", "close": 4.27, "volume": 56256.0}, {"date": "2025-02-19", "close": 4.23, "volume": 101406.0}, {"date": "2025-02-20", "close": 4.22, "volume": 197722.0}, {"date": "2025-02-21", "close": 4.22, "volume": 47661.0}, {"date": "2025-02-24", "close": 4.4, "volume": 287704.0}, {"date": "2025-02-25", "close": 4.37, "volume": 224950.0}, {"date": "2025-02-26", "close": 4.3, "volume": 95881.0}, {"date": "2025-02-27", "close": 4.28, "volume": 271401.0}, {"date": "2025-02-28", "close": 4.14, "volume": 171070.0}, {"date": "2025-03-03", "close": 4.1, "volume": 129148.0}, {"date": "2025-03-04", "close": 3.94, "volume": 154406.0}, {"date": "2025-03-05", "close": 3.92, "volume": 95614.0}, {"date": "2025-03-06", "close": 4.04, "volume": 71402.0}, {"date": "2025-03-07", "close": 3.94, "volume": 47970.0}, {"date": "2025-03-10", "close": 3.88, "volume": 77814.0}, {"date": "2025-03-11", "close": 3.78, "volume": 123834.0}, {"date": "2025-03-12", "close": 3.72, "volume": 107313.0}, {"date": "2025-03-13", "close": 3.7, "volume": 89520.0}, {"date": "2025-03-14", "close": 3.77, "volume": 57329.0}, {"date": "2025-03-17", "close": 3.8, "volume": 96126.0}, {"date": "2025-03-18", "close": 3.8, "volume": 76307.0}, {"date": "2025-03-19", "close": 3.69, "volume": 115440.0}, {"date": "2025-03-20", "close": 3.54, "volume": 688492.0}, {"date": "2025-03-21", "close": 3.53, "volume": 601158.0}, {"date": "2025-03-24", "close": 3.53, "volume": 200619.0}, {"date": "2025-03-25", "close": 3.54, "volume": 67372.0}, {"date": "2025-03-26", "close": 3.61, "volume": 95041.0}, {"date": "2025-03-27", "close": 3.6, "volume": 104298.0}, {"date": "2025-03-28", "close": 3.67, "volume": 58286.0}, {"date": "2025-03-31", "close": 3.68, "volume": 91884.0}, {"date": "2025-04-01", "close": 3.75, "volume": 47439.0}, {"date": "2025-04-02", "close": 3.8, "volume": 302250.0}, {"date": "2025-04-03", "close": 3.52, "volume": 59989.0}, {"date": "2025-04-04", "close": 3.64, "volume": 142876.0}, {"date": "2025-04-07", "close": 3.47, "volume": 177724.0}, {"date": "2025-04-08", "close": 3.51, "volume": 100818.0}, {"date": "2025-04-09", "close": 3.58, "volume": 254509.0}, {"date": "2025-04-10", "close": 3.69, "volume": 826673.0}, {"date": "2025-04-11", "close": 3.8, "volume": 90958.0}, {"date": "2025-04-14", "close": 3.85, "volume": 57194.0}, {"date": "2025-04-15", "close": 3.83, "volume": 63059.0}, {"date": "2025-04-16", "close": 3.89, "volume": 69225.0}, {"date": "2025-04-17", "close": 3.7, "volume": 44961.0}, {"date": "2025-04-22", "close": 3.65, "volume": 47314.0}, {"date": "2025-04-23", "close": 3.85, "volume": 98333.0}, {"date": "2025-04-24", "close": 3.99, "volume": 147553.0}, {"date": "2025-04-28", "close": 3.95, "volume": 106480.0}, {"date": "2025-04-29", "close": 3.95, "volume": 193068.0}, {"date": "2025-04-30", "close": 4.0, "volume": 99627.0}, {"date": "2025-05-01", "close": 3.89, "volume": 67069.0}, {"date": "2025-05-02", "close": 3.99, "volume": 140409.0}, {"date": "2025-05-05", "close": 3.89, "volume": 83972.0}, {"date": "2025-05-06", "close": 3.9, "volume": 70845.0}, {"date": "2025-05-07", "close": 3.92, "volume": 16776.0}, {"date": "2025-05-08", "close": 3.96, "volume": 81026.0}, {"date": "2025-05-09", "close": 3.89, "volume": 322768.0}, {"date": "2025-05-12", "close": 3.88, "volume": 56949.0}, {"date": "2025-05-13", "close": 3.85, "volume": 55222.0}, {"date": "2025-05-14", "close": 3.81, "volume": 123628.0}, {"date": "2025-05-15", "close": 3.67, "volume": 155422.0}, {"date": "2025-05-16", "close": 3.72, "volume": 74370.0}, {"date": "2025-05-19", "close": 3.62, "volume": 836841.0}, {"date": "2025-05-20", "close": 3.51, "volume": 396628.0}, {"date": "2025-05-21", "close": 3.56, "volume": 78067.0}, {"date": "2025-05-22", "close": 3.43, "volume": 236633.0}, {"date": "2025-05-23", "close": 3.43, "volume": 100194.0}, {"date": "2025-05-26", "close": 3.43, "volume": 127600.0}, {"date": "2025-05-27", "close": 3.46, "volume": 153897.0}, {"date": "2025-05-28", "close": 3.19, "volume": 635731.0}, {"date": "2025-05-29", "close": 3.14, "volume": 290352.0}, {"date": "2025-05-30", "close": 3.06, "volume": 173974.0}, {"date": "2025-06-02", "close": 3.08, "volume": 104260.0}, {"date": "2025-06-03", "close": 2.93, "volume": 219205.0}, {"date": "2025-06-04", "close": 2.98, "volume": 498075.0}, {"date": "2025-06-05", "close": 3.0, "volume": 152676.0}, {"date": "2025-06-06", "close": 3.01, "volume": 299849.0}, {"date": "2025-06-10", "close": 2.95, "volume": 92775.0}, {"date": "2025-06-11", "close": 3.0, "volume": 253664.0}, {"date": "2025-06-12", "close": 3.06, "volume": 316192.0}, {"date": "2025-06-13", "close": 3.07, "volume": 248866.0}, {"date": "2025-06-16", "close": 3.03, "volume": 163863.0}, {"date": "2025-06-17", "close": 3.08, "volume": 275814.0}, {"date": "2025-06-18", "close": 2.91, "volume": 675076.0}, {"date": "2025-06-19", "close": 2.89, "volume": 687655.0}, {"date": "2025-06-20", "close": 2.88, "volume": 158592.0}, {"date": "2025-06-23", "close": 2.8, "volume": 378464.0}, {"date": "2025-06-24", "close": 2.91, "volume": 318201.0}, {"date": "2025-06-25", "close": 2.93, "volume": 178440.0}, {"date": "2025-06-26", "close": 2.95, "volume": 139276.0}, {"date": "2025-06-27", "close": 3.01, "volume": 149759.0}, {"date": "2025-06-30", "close": 2.98, "volume": 165170.0}, {"date": "2025-07-01", "close": 3.08, "volume": 152486.0}, {"date": "2025-07-02", "close": 3.06, "volume": 809776.0}, {"date": "2025-07-03", "close": 3.08, "volume": 309420.0}, {"date": "2025-07-04", "close": 3.18, "volume": 248384.0}, {"date": "2025-07-07", "close": 3.16, "volume": 264346.0}, {"date": "2025-07-08", "close": 3.15, "volume": 125878.0}, {"date": "2025-07-09", "close": 3.23, "volume": 81649.0}, {"date": "2025-07-10", "close": 3.33, "volume": 81743.0}, {"date": "2025-07-11", "close": 3.43, "volume": 223724.0}, {"date": "2025-07-14", "close": 3.47, "volume": 82693.0}, {"date": "2025-07-15", "close": 3.55, "volume": 183424.0}, {"date": "2025-07-16", "close": 3.59, "volume": 207774.0}, {"date": "2025-07-17", "close": 3.52, "volume": 352432.0}, {"date": "2025-07-18", "close": 3.65, "volume": 134122.0}, {"date": "2025-07-21", "close": 3.66, "volume": 83400.0}, {"date": "2025-07-22", "close": 3.74, "volume": 100079.0}, {"date": "2025-07-23", "close": 3.69, "volume": 86817.0}, {"date": "2025-07-24", "close": 3.69, "volume": 172908.0}, {"date": "2025-07-25", "close": 3.55, "volume": 114945.0}, {"date": "2025-07-28", "close": 3.58, "volume": 60207.0}, {"date": "2025-07-29", "close": 3.67, "volume": 41692.0}, {"date": "2025-07-30", "close": 3.54, "volume": 127446.0}, {"date": "2025-07-31", "close": 3.53, "volume": 80215.0}, {"date": "2025-08-01", "close": 3.45, "volume": 138922.0}, {"date": "2025-08-04", "close": 3.44, "volume": 51688.0}, {"date": "2025-08-05", "close": 3.48, "volume": 23723.0}, {"date": "2025-08-06", "close": 3.57, "volume": 43569.0}, {"date": "2025-08-07", "close": 3.64, "volume": 24675.0}, {"date": "2025-08-08", "close": 3.56, "volume": 31350.0}, {"date": "2025-08-11", "close": 3.58, "volume": 87329.0}, {"date": "2025-08-12", "close": 3.5, "volume": 97184.0}, {"date": "2025-08-13", "close": 3.7, "volume": 215210.0}, {"date": "2025-08-14", "close": 3.64, "volume": 46246.0}, {"date": "2025-08-15", "close": 3.73, "volume": 183148.0}, {"date": "2025-08-18", "close": 3.7, "volume": 72265.0}, {"date": "2025-08-19", "close": 3.68, "volume": 89240.0}, {"date": "2025-08-20", "close": 3.56, "volume": 63831.0}, {"date": "2025-08-21", "close": 3.64, "volume": 96718.0}, {"date": "2025-08-22", "close": 3.61, "volume": 95834.0}, {"date": "2025-08-25", "close": 4.15, "volume": 655519.0}, {"date": "2025-08-26", "close": 4.16, "volume": 1192341.0}, {"date": "2025-08-27", "close": 4.32, "volume": 117391.0}, {"date": "2025-08-28", "close": 4.32, "volume": 109086.0}, {"date": "2025-08-29", "close": 4.32, "volume": 102609.0}, {"date": "2025-09-01", "close": 4.22, "volume": 90525.0}, {"date": "2025-09-02", "close": 4.15, "volume": 79573.0}, {"date": "2025-09-03", "close": 4.12, "volume": 47743.0}, {"date": "2025-09-04", "close": 4.15, "volume": 48895.0}, {"date": "2025-09-05", "close": 4.15, "volume": 161006.0}, {"date": "2025-09-08", "close": 4.04, "volume": 142391.0}, {"date": "2025-09-09", "close": 4.02, "volume": 109317.0}, {"date": "2025-09-10", "close": 4.09, "volume": 62400.0}, {"date": "2025-09-11", "close": 4.16, "volume": 111147.0}, {"date": "2025-09-12", "close": 4.1, "volume": 98171.0}, {"date": "2025-09-15", "close": 4.15, "volume": 64059.0}, {"date": "2025-09-16", "close": 4.15, "volume": 84280.0}, {"date": "2025-09-17", "close": 4.13, "volume": 103083.0}, {"date": "2025-09-18", "close": 4.12, "volume": 21807.0}, {"date": "2025-09-19", "close": 4.08, "volume": 109589.0}, {"date": "2025-09-22", "close": 4.05, "volume": 68666.0}, {"date": "2025-09-23", "close": 3.94, "volume": 113049.0}, {"date": "2025-09-24", "close": 3.97, "volume": 69163.0}, {"date": "2025-09-25", "close": 3.89, "volume": 177995.0}, {"date": "2025-09-26", "close": 3.97, "volume": 66310.0}, {"date": "2025-09-29", "close": 3.96, "volume": 147298.0}, {"date": "2025-09-30", "close": 3.96, "volume": 45870.0}, {"date": "2025-10-01", "close": 3.94, "volume": 40189.0}, {"date": "2025-10-02", "close": 3.95, "volume": 15210.0}, {"date": "2025-10-03", "close": 3.93, "volume": 119495.0}, {"date": "2025-10-06", "close": 3.92, "volume": 32392.0}, {"date": "2025-10-07", "close": 3.85, "volume": 49186.0}, {"date": "2025-10-08", "close": 3.65, "volume": 59580.0}, {"date": "2025-10-09", "close": 3.67, "volume": 59550.0}, {"date": "2025-10-10", "close": 3.45, "volume": 738122.0}, {"date": "2025-10-13", "close": 3.4, "volume": 158630.0}, {"date": "2025-10-14", "close": 3.48, "volume": 107759.0}, {"date": "2025-10-15", "close": 3.52, "volume": 192770.0}, {"date": "2025-10-16", "close": 3.69, "volume": 181505.0}, {"date": "2025-10-17", "close": 3.62, "volume": 376321.0}, {"date": "2025-10-20", "close": 3.7, "volume": 122332.0}, {"date": "2025-10-21", "close": 3.74, "volume": 272287.0}, {"date": "2025-10-22", "close": 3.74, "volume": 113636.0}, {"date": "2025-10-23", "close": 3.7, "volume": 115129.0}, {"date": "2025-10-24", "close": 3.65, "volume": 57146.0}, {"date": "2025-10-27", "close": 3.67, "volume": 225938.0}, {"date": "2025-10-28", "close": 3.67, "volume": 253187.0}, {"date": "2025-10-29", "close": 3.65, "volume": 74639.0}, {"date": "2025-10-30", "close": 3.59, "volume": 79286.0}, {"date": "2025-10-31", "close": 3.68, "volume": 89231.0}, {"date": "2025-11-03", "close": 3.56, "volume": 14797.0}, {"date": "2025-11-04", "close": 3.45, "volume": 125211.0}, {"date": "2025-11-05", "close": 3.4, "volume": 202892.0}, {"date": "2025-11-06", "close": 3.51, "volume": 114231.0}, {"date": "2025-11-07", "close": 3.47, "volume": 92028.0}, {"date": "2025-11-10", "close": 3.54, "volume": 79408.0}, {"date": "2025-11-11", "close": 3.42, "volume": 125883.0}, {"date": "2025-11-12", "close": 3.53, "volume": 59285.0}, {"date": "2025-11-13", "close": 3.38, "volume": 220709.0}, {"date": "2025-11-14", "close": 3.35, "volume": 134081.0}, {"date": "2025-11-17", "close": 3.29, "volume": 33991.0}, {"date": "2025-11-18", "close": 3.26, "volume": 85010.0}, {"date": "2025-11-19", "close": 3.26, "volume": 381257.0}, {"date": "2025-11-20", "close": 3.35, "volume": 99963.0}, {"date": "2025-11-21", "close": 3.36, "volume": 59002.0}, {"date": "2025-11-24", "close": 3.42, "volume": 102826.0}, {"date": "2025-11-25", "close": 3.68, "volume": 1379817.0}, {"date": "2025-11-26", "close": 3.74, "volume": 181687.0}, {"date": "2025-11-27", "close": 3.8, "volume": 494838.0}, {"date": "2025-11-28", "close": 3.85, "volume": 457376.0}, {"date": "2025-12-01", "close": 3.89, "volume": 179449.0}, {"date": "2025-12-02", "close": 4.0, "volume": 211268.0}, {"date": "2025-12-03", "close": 3.99, "volume": 66692.0}, {"date": "2025-12-04", "close": 3.99, "volume": 98002.0}, {"date": "2025-12-05", "close": 4.07, "volume": 175638.0}, {"date": "2025-12-08", "close": 4.17, "volume": 83432.0}, {"date": "2025-12-09", "close": 4.11, "volume": 84111.0}, {"date": "2025-12-10", "close": 4.11, "volume": 254505.0}, {"date": "2025-12-11", "close": 4.06, "volume": 104194.0}, {"date": "2025-12-12", "close": 4.09, "volume": 103049.0}, {"date": "2025-12-15", "close": 4.17, "volume": 218436.0}, {"date": "2025-12-16", "close": 4.12, "volume": 101234.0}, {"date": "2025-12-17", "close": 4.13, "volume": 45137.0}, {"date": "2025-12-18", "close": 4.12, "volume": 78767.0}, {"date": "2025-12-19", "close": 4.07, "volume": 38465.0}, {"date": "2025-12-22", "close": 4.16, "volume": 35776.0}, {"date": "2025-12-23", "close": 4.3, "volume": 119169.0}, {"date": "2025-12-24", "close": 4.21, "volume": 92403.0}, {"date": "2025-12-29", "close": 4.2, "volume": 80774.0}, {"date": "2025-12-30", "close": 4.38, "volume": 332214.0}, {"date": "2025-12-31", "close": 4.4, "volume": 51497.0}, {"date": "2026-01-02", "close": 4.38, "volume": 89439.0}, {"date": "2026-01-05", "close": 4.53, "volume": 176488.0}, {"date": "2026-01-06", "close": 4.46, "volume": 337515.0}, {"date": "2026-01-07", "close": 4.44, "volume": 117408.0}, {"date": "2026-01-08", "close": 4.47, "volume": 33701.0}, {"date": "2026-01-09", "close": 4.46, "volume": 77971.0}, {"date": "2026-01-12", "close": 4.43, "volume": 109472.0}, {"date": "2026-01-13", "close": 4.44, "volume": 94825.0}, {"date": "2026-01-14", "close": 4.36, "volume": 118386.0}, {"date": "2026-01-15", "close": 4.35, "volume": 440647.0}, {"date": "2026-01-16", "close": 4.36, "volume": 26174.0}, {"date": "2026-01-19", "close": 4.46, "volume": 742816.0}, {"date": "2026-01-20", "close": 4.53, "volume": 153207.0}, {"date": "2026-01-21", "close": 4.55, "volume": 103283.0}, {"date": "2026-01-22", "close": 4.72, "volume": 106428.0}, {"date": "2026-01-23", "close": 4.67, "volume": 122670.0}, {"date": "2026-01-27", "close": 4.69, "volume": 136176.0}, {"date": "2026-01-28", "close": 4.59, "volume": 101352.0}, {"date": "2026-01-29", "close": 4.45, "volume": 90474.0}, {"date": "2026-01-30", "close": 4.41, "volume": 99057.0}, {"date": "2026-02-02", "close": 4.36, "volume": 115516.0}, {"date": "2026-02-03", "close": 4.38, "volume": 126491.0}, {"date": "2026-02-04", "close": 4.37, "volume": 115957.0}, {"date": "2026-02-05", "close": 4.38, "volume": 165713.0}, {"date": "2026-02-06", "close": 4.18, "volume": 254628.0}, {"date": "2026-02-09", "close": 4.37, "volume": 179577.0}, {"date": "2026-02-10", "close": 4.65, "volume": 204373.0}, {"date": "2026-02-11", "close": 4.56, "volume": 38423.0}, {"date": "2026-02-12", "close": 4.45, "volume": 92829.0}, {"date": "2026-02-13", "close": 4.44, "volume": 149205.0}, {"date": "2026-02-16", "close": 4.62, "volume": 140362.0}, {"date": "2026-02-17", "close": 4.57, "volume": 96383.0}, {"date": "2026-02-18", "close": 4.62, "volume": 255117.0}, {"date": "2026-02-19", "close": 4.65, "volume": 98940.0}, {"date": "2026-02-20", "close": 4.55, "volume": 86391.0}, {"date": "2026-02-23", "close": 4.65, "volume": 569243.0}, {"date": "2026-02-24", "close": 4.92, "volume": 1312889.0}, {"date": "2026-02-25", "close": 5.01, "volume": 148814.0}, {"date": "2026-02-26", "close": 4.95, "volume": 252120.0}, {"date": "2026-02-27", "close": 5.22, "volume": 314217.0}, {"date": "2026-03-02", "close": 5.16, "volume": 252717.0}, {"date": "2026-03-03", "close": 5.16, "volume": 214438.0}, {"date": "2026-03-04", "close": 5.12, "volume": 1224694.0}, {"date": "2026-03-05", "close": 5.05, "volume": 242446.0}, {"date": "2026-03-06", "close": 4.95, "volume": 98974.0}, {"date": "2026-03-09", "close": 4.75, "volume": 231263.0}, {"date": "2026-03-10", "close": 4.61, "volume": 40351.0}, {"date": "2026-03-11", "close": 4.59, "volume": 59371.0}, {"date": "2026-03-12", "close": 4.61, "volume": 263257.0}, {"date": "2026-03-13", "close": 4.57, "volume": 28793.0}, {"date": "2026-03-16", "close": 4.38, "volume": 90827.0}, {"date": "2026-03-17", "close": 4.45, "volume": 33816.0}, {"date": "2026-03-18", "close": 4.4, "volume": 33103.0}, {"date": "2026-03-19", "close": 4.25, "volume": 109947.0}, {"date": "2026-03-20", "close": 4.15, "volume": 122987.0}, {"date": "2026-03-23", "close": 4.05, "volume": 227489.0}, {"date": "2026-03-24", "close": 4.19, "volume": 151018.0}, {"date": "2026-03-25", "close": 4.26, "volume": 221390.0}, {"date": "2026-03-26", "close": 4.25, "volume": 49712.0}, {"date": "2026-03-27", "close": 4.22, "volume": 99468.0}, {"date": "2026-03-30", "close": 4.25, "volume": 115547.0}, {"date": "2026-03-31", "close": 4.37, "volume": 172042.0}, {"date": "2026-04-01", "close": 4.56, "volume": 47727.0}, {"date": "2026-04-02", "close": 4.74, "volume": 89210.0}, {"date": "2026-04-07", "close": 4.8, "volume": 253139.0}, {"date": "2026-04-08", "close": 5.02, "volume": 111362.0}, {"date": "2026-04-09", "close": 4.87, "volume": 72497.0}, {"date": "2026-04-10", "close": 4.94, "volume": 33829.0}, {"date": "2026-04-13", "close": 4.9, "volume": 43268.0}, {"date": "2026-04-14", "close": 4.94, "volume": 507170.0}, {"date": "2026-04-15", "close": 4.97, "volume": 58065.0}, {"date": "2026-04-16", "close": 5.16, "volume": 351614.0}, {"date": "2026-04-17", "close": 5.03, "volume": 84674.0}, {"date": "2026-04-20", "close": 4.93, "volume": 72161.0}, {"date": "2026-04-21", "close": 5.1, "volume": 234161.0}, {"date": "2026-04-22", "close": 5.47, "volume": 405326.0}, {"date": "2026-04-23", "close": 5.45, "volume": 220403.0}, {"date": "2026-04-24", "close": 5.5, "volume": 81757.0}, {"date": "2026-04-27", "close": 5.7, "volume": 229157.0}, {"date": "2026-04-28", "close": 5.49, "volume": 170058.0}, {"date": "2026-04-29", "close": 5.6, "volume": 209187.0}, {"date": "2026-04-30", "close": 5.62, "volume": 146813.0}, {"date": "2026-05-01", "close": 5.7, "volume": 197978.0}, {"date": "2026-05-04", "close": 5.85, "volume": 520313.0}, {"date": "2026-05-05", "close": 5.77, "volume": 1001225.0}, {"date": "2026-05-06", "close": 5.93, "volume": 82869.0}, {"date": "2026-05-07", "close": 6.31, "volume": 295027.0}, {"date": "2026-05-08", "close": 6.28, "volume": 782334.0}, {"date": "2026-05-11", "close": 6.3, "volume": 241757.0}, {"date": "2026-05-12", "close": 6.23, "volume": 163435.0}, {"date": "2026-05-13", "close": 6.26, "volume": 142532.0}, {"date": "2026-05-14", "close": 6.23, "volume": 124061.0}, {"date": "2026-05-15", "close": 6.35, "volume": 160821.0}, {"date": "2026-05-18", "close": 6.18, "volume": 293057.0}, {"date": "2026-05-19", "close": 6.27, "volume": 329908.0}, {"date": "2026-05-20", "close": 6.19, "volume": 400458.0}, {"date": "2026-05-21", "close": 5.43, "volume": 1795858.0}, {"date": "2026-05-22", "close": 5.32, "volume": 446500.0}, {"date": "2026-05-25", "close": 5.39, "volume": 419745.0}, {"date": "2026-05-26", "close": 5.45, "volume": 317272.0}, {"date": "2026-05-27", "close": 5.4, "volume": 504762.0}, {"date": "2026-05-28", "close": 5.72, "volume": 196901.0}, {"date": "2026-05-29", "close": 5.95, "volume": 325393.0}, {"date": "2026-06-01", "close": 6.05, "volume": 245032.0}, {"date": "2026-06-02", "close": 6.1, "volume": 68860.0}, {"date": "2026-06-03", "close": 6.17, "volume": 65418.0}, {"date": "2026-06-04", "close": 6.14, "volume": 73796.0}, {"date": "2026-06-05", "close": 6.08, "volume": 168060.0}, {"date": "2026-06-09", "close": 6.04, "volume": 228477.0}, {"date": "2026-06-10", "close": 5.97, "volume": 118269.0}, {"date": "2026-06-11", "close": 5.79, "volume": 391420.0}, {"date": "2026-06-12", "close": 5.95, "volume": 212467.0}, {"date": "2026-06-15", "close": 5.96, "volume": 156837.0}, {"date": "2026-06-16", "close": 5.94, "volume": 168971.0}, {"date": "2026-06-17", "close": 6.29, "volume": 322438.0}, {"date": "2026-06-18", "close": 6.29, "volume": 295731.0}, {"date": "2026-06-19", "close": 6.25, "volume": 175845.0}, {"date": "2026-06-22", "close": 6.11, "volume": 307259.0}, {"date": "2026-06-23", "close": 6.09, "volume": 66554.0}, {"date": "2026-06-24", "close": 6.35, "volume": 280785.0}, {"date": "2026-06-25", "close": 6.09, "volume": 100375.0}, {"date": "2026-06-26", "close": 5.76, "volume": 395888.0}, {"date": "2026-06-29", "close": 5.72, "volume": 284224.0}, {"date": "2026-06-30", "close": 5.68, "volume": 172930.0}, {"date": "2026-07-01", "close": 5.51, "volume": 291615.0}, {"date": "2026-07-02", "close": 5.23, "volume": 240451.0}, {"date": "2026-07-03", "close": 5.0, "volume": 869270.0}, {"date": "2026-07-06", "close": 5.07, "volume": 422809.0}, {"date": "2026-07-07", "close": 5.01, "volume": 370098.0}, {"date": "2026-07-08", "close": 4.97, "volume": 352982.0}, {"date": "2026-07-09", "close": 4.95, "volume": 404303.0}, {"date": "2026-07-10", "close": 4.9, "volume": 643081.0}, {"date": "2026-07-13", "close": 5.07, "volume": 326589.0}, {"date": "2026-07-14", "close": 4.94, "volume": 263134.0}, {"date": "2026-07-15", "close": 5.05, "volume": 361608.0}, {"date": "2026-07-16", "close": 5.11, "volume": 908553.0}, {"date": "2026-07-17", "close": 4.87, "volume": 194117.0}, {"date": "2026-07-20", "close": 4.75, "volume": 161066.0}, {"date": "2026-07-21", "close": 4.83, "volume": 311798.0}, {"date": "2026-07-22", "close": 4.85, "volume": 309168.0}, {"date": "2026-07-23", "close": 4.99, "volume": 556414.0}, {"date": "2026-07-24", "close": 4.75, "volume": 276983.0}, {"date": "2026-07-27", "close": 5.09, "volume": 232475.0}, {"date": "2026-07-28", "close": 4.94, "volume": 295611.0}, {"date": "2026-07-29", "close": 4.85, "volume": 340495.0}, {"date": "2026-07-30", "close": 4.7, "volume": 168246.0}, {"date": "2026-07-31", "close": 4.83, "volume": 328036.0}, {"date": "2026-08-03", "close": 4.8, "volume": 119217.0}, {"date": "2026-08-04", "close": 4.83, "volume": 880969.0}, {"date": "2026-08-05", "close": 4.9, "volume": 107971.0}, {"date": "2026-08-06", "close": 4.83, "volume": 71296.0}, {"date": "2026-08-07", "close": 4.86, "volume": 461010.0}], "refreshing": true}