{"ticker": "MLCO", "overview": {"cik": "1381640", "ticker": "MLCO", "name": "Melco Resorts & Entertainment LTD", "industry": "Hotels & Motels", "country": "Cayman Islands", "sic": "7011", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350178", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339013", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-300964", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000262", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001193125-26-263054", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258297", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246172", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-059991", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218092", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218085", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218084", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218081", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218078", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218077", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218073", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218061", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218060", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218059", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218051", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218042", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218038", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218020", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001193125-26-202390", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001193125-26-194218", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "MLCO", "has_prices": true, "as_of": "2026-07-24", "last": 5.41, "prev_close": 5.57, "change": -0.16000000000000014, "change_pct": -0.028725314183123903, "session_volume": 1426091.0, "vwap_5": 5.471615864442697, "vwap_20": 5.336026728084984, "vwap_60": 5.431331537778499, "vwap_250": 7.087096441910599, "high_52w": 9.39, "low_52w": 5.17, "avg_volume_20": 3268775.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-395000", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Melco International Development Ltd", "who_key": "Melco International Development LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Melco International Development LTD moves to a 56.3% activist stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1389153/0001193125-26-395000-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "0001193125-26-258297", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Geoffrey Stuart Davis", "who_key": "DAVIS GEOFFREY STUART", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107138.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "CFO files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526258297/0001193125-26-258297-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219830}, {"id": "13DG-0001104659-26-059991", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "ARGA Investment Management, LP", "who_key": "ARGA Investment Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "ARGA Investment Management, LP moves to a 3.6% passive stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1556915/0001104659-26-059991-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001193125-26-218038", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Thomas Jefferson Wu", "who_key": "WU THOMAS JEFFERSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218038/0001193125-26-218038-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218051", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Francesca Galante", "who_key": "GALANTE FRANCESCA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218051/0001193125-26-218051-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218059", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Graham Paul Winter", "who_key": "WINTER GRAHAM PAUL", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218059/0001193125-26-218059-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218061", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Geoffrey Stuart Davis", "who_key": "DAVIS GEOFFREY STUART", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "CFO files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218061/0001193125-26-218061-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218073", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Evan Andrew Winkler", "who_key": "WINKLER EVAN ANDREW", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "President files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218073/0001193125-26-218073-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218077", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Lawrence Yau Lung Ho", "who_key": "HO LAWRENCE YAU LUNG", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "CEO files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218077/0001193125-26-218077-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218078", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Akiko Takahashi", "who_key": "Takahashi Akiko", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Insider files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218078/0001193125-26-218078-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218081", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "John Peter Ben Wang", "who_key": "Wang John Peter Ben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218081/0001193125-26-218081-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218084", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Amy L. Kuzdowicz", "who_key": "Kuzdowicz Amy L.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218084/0001193125-26-218084-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218085", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Clarence Ym Chung", "who_key": "Chung Clarence YM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218085/0001193125-26-218085-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-218092", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Yiu Wa Alec Tsui", "who_key": "TSUI YIU WA ALEC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Director files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526218092/0001193125-26-218092-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "0001193125-26-146258", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Evan Andrew Winkler", "who_key": "WINKLER EVAN ANDREW", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 173558.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "President files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526146258/0001193125-26-146258-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-146265", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Graham Paul Winter", "who_key": "WINTER GRAHAM PAUL", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22492.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526146265/0001193125-26-146265-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-146269", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Amy L. Kuzdowicz", "who_key": "Kuzdowicz Amy L.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29988.629999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526146269/0001193125-26-146269-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-146272", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Akiko Takahashi", "who_key": "Takahashi Akiko", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 95828.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Insider files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526146272/0001193125-26-146272-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-146275", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Geoffrey Stuart Davis", "who_key": "DAVIS GEOFFREY STUART", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 218629.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "CFO files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526146275/0001193125-26-146275-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "13DG-0001193125-26-300964", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Melco International Development Ltd", "who_key": "Melco International Development LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Melco International Development LTD moves to a 56.3% activist stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1389153/0001193125-26-300964-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-04-05", "mins": 304790}, {"id": "0001193125-26-142877", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Evan Andrew Winkler", "who_key": "WINKLER EVAN ANDREW", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 431226.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "President files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526142877/0001193125-26-142877-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0001193125-26-142878", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Graham Paul Winter", "who_key": "WINTER GRAHAM PAUL", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32148.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526142878/0001193125-26-142878-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0001193125-26-142879", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Geoffrey Stuart Davis", "who_key": "DAVIS GEOFFREY STUART", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193987.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "CFO files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526142879/0001193125-26-142879-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0001193125-26-142880", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Amy L. Kuzdowicz", "who_key": "Kuzdowicz Amy L.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38300.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526142880/0001193125-26-142880-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0001193125-26-142881", "src": "INSIDERS", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Akiko Takahashi", "who_key": "Takahashi Akiko", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61649.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Insider files routine paperwork on MLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381640/000119312526142881/0001193125-26-142881-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-395000", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Melco International Development Ltd", "who_key": "Melco International Development LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Melco International Development LTD moves to a 56.3% activist stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1389153/0001193125-26-395000-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "13DG-0001193125-26-300964", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "Melco International Development Ltd", "who_key": "Melco International Development LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "Melco International Development LTD moves to a 56.3% activist stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1389153/0001193125-26-300964-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-04-05", "mins": 304790}, {"id": "13DG-0001104659-26-059991", "src": "13DG", "ticker": "MLCO", "cik": "1381640", "company": "Melco Resorts & Entertainment LTD", "company_raw": "Melco Resorts & Entertainment LTD", "who": "ARGA Investment Management, LP", "who_key": "ARGA Investment Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "Cayman Islands", "headline": "ARGA Investment Management, LP moves to a 3.6% passive stake in MLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1556915/0001104659-26-059991-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Melco Resorts & Entertainment Limited - American Depositary Shares ", "new_value": "Melco Resorts & Entertainment LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001381640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001381640", "applied": 1, "detected_at": "2026-10-26T02:17:04.512795"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001193125-26-350178", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339013", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-300964", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000262", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001193125-26-263054", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258297", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246172", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-059991", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218092", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218085", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218084", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218081", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218078", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218077", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218073", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218061", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218060", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218059", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218051", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218042", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-218038", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-12", "title": "Form 3/A", "accession": "0001193125-26-218020", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001193125-26-202390", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001193125-26-194218", "price_sensitive": true}], "performance": {"ticker": "MLCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.55, "volume": 9888221.0}, {"date": "2021-07-28", "close": 14.91, "volume": 6337514.0}, {"date": "2021-07-29", "close": 14.14, "volume": 3882791.0}, {"date": "2021-07-30", "close": 13.92, "volume": 3271085.0}, {"date": "2021-08-02", "close": 13.56, "volume": 3798258.0}, {"date": "2021-08-03", "close": 13.09, "volume": 4656557.0}, {"date": "2021-08-04", "close": 12.77, "volume": 3760011.0}, {"date": "2021-08-05", "close": 13.31, "volume": 6792699.0}, {"date": "2021-08-06", "close": 13.16, "volume": 9284710.0}, {"date": "2021-08-09", "close": 13.08, "volume": 1937709.0}, {"date": "2021-08-10", "close": 13.04, "volume": 3220754.0}, {"date": "2021-08-11", "close": 13.11, "volume": 3090024.0}, {"date": "2021-08-12", "close": 12.77, "volume": 7132298.0}, {"date": "2021-08-13", "close": 12.41, "volume": 2392064.0}, {"date": "2021-08-16", "close": 12.08, "volume": 2234372.0}, {"date": "2021-08-17", "close": 11.75, "volume": 2548313.0}, {"date": "2021-08-18", "close": 11.55, "volume": 2617459.0}, {"date": "2021-08-19", "close": 10.91, "volume": 4942198.0}, {"date": "2021-08-20", "close": 10.84, "volume": 3652129.0}, {"date": "2021-08-23", "close": 11.33, "volume": 7554668.0}, {"date": "2021-08-24", "close": 12.55, "volume": 8318486.0}, {"date": "2021-08-25", "close": 12.76, "volume": 4221128.0}, {"date": "2021-08-26", "close": 12.7, "volume": 3314877.0}, {"date": "2021-08-27", "close": 12.88, "volume": 2130616.0}, {"date": "2021-08-30", "close": 13.09, "volume": 2888483.0}, {"date": "2021-08-31", "close": 13.76, "volume": 4725374.0}, {"date": "2021-09-01", "close": 13.82, "volume": 3129876.0}, {"date": "2021-09-02", "close": 14.08, "volume": 3146135.0}, {"date": "2021-09-03", "close": 13.81, "volume": 2112325.0}, {"date": "2021-09-07", "close": 14.56, "volume": 2936670.0}, {"date": "2021-09-08", "close": 14.43, "volume": 2460271.0}, {"date": "2021-09-09", "close": 13.97, "volume": 3553506.0}, {"date": "2021-09-10", "close": 13.08, "volume": 4981639.0}, {"date": "2021-09-13", "close": 12.7, "volume": 5438210.0}, {"date": "2021-09-14", "close": 11.95, "volume": 10521540.0}, {"date": "2021-09-15", "close": 10.3, "volume": 23998850.0}, {"date": "2021-09-16", "close": 10.2, "volume": 9230937.0}, {"date": "2021-09-17", "close": 10.29, "volume": 6508550.0}, {"date": "2021-09-20", "close": 10.35, "volume": 6252750.0}, {"date": "2021-09-21", "close": 10.04, "volume": 5615758.0}, {"date": "2021-09-22", "close": 10.29, "volume": 5712568.0}, {"date": "2021-09-23", "close": 10.42, "volume": 3937136.0}, {"date": "2021-09-24", "close": 9.95, "volume": 4965678.0}, {"date": "2021-09-27", "close": 10.45, "volume": 8323490.0}, {"date": "2021-09-28", "close": 9.99, "volume": 3851053.0}, {"date": "2021-09-29", "close": 9.9, "volume": 5126437.0}, {"date": "2021-09-30", "close": 10.24, "volume": 4261781.0}, {"date": "2021-10-01", "close": 10.71, "volume": 4537200.0}, {"date": "2021-10-04", "close": 10.02, "volume": 4510760.0}, {"date": "2021-10-05", "close": 9.97, "volume": 3423644.0}, {"date": "2021-10-06", "close": 9.98, "volume": 3393416.0}, {"date": "2021-10-07", "close": 10.44, "volume": 3607293.0}, {"date": "2021-10-08", "close": 10.81, "volume": 3648453.0}, {"date": "2021-10-11", "close": 11.1, "volume": 4899032.0}, {"date": "2021-10-12", "close": 11.05, "volume": 4419811.0}, {"date": "2021-10-13", "close": 11.12, "volume": 2276678.0}, {"date": "2021-10-14", "close": 10.97, "volume": 3122969.0}, {"date": "2021-10-15", "close": 11.12, "volume": 2616407.0}, {"date": "2021-10-18", "close": 11.09, "volume": 2570335.0}, {"date": "2021-10-19", "close": 11.64, "volume": 3182777.0}, {"date": "2021-10-20", "close": 11.45, "volume": 1829003.0}, {"date": "2021-10-21", "close": 11.4, "volume": 2041050.0}, {"date": "2021-10-22", "close": 11.17, "volume": 2714535.0}, {"date": "2021-10-25", "close": 11.21, "volume": 2580888.0}, {"date": "2021-10-26", "close": 11.16, "volume": 2135478.0}, {"date": "2021-10-27", "close": 11.16, "volume": 2458364.0}, {"date": "2021-10-28", "close": 11.13, "volume": 2966502.0}, {"date": "2021-10-29", "close": 10.83, "volume": 3349608.0}, {"date": "2021-11-01", "close": 11.42, "volume": 3685268.0}, {"date": "2021-11-02", "close": 10.98, "volume": 2928609.0}, {"date": "2021-11-03", "close": 11.06, "volume": 1570340.0}, {"date": "2021-11-04", "close": 10.61, "volume": 3115003.0}, {"date": "2021-11-05", "close": 11.47, "volume": 4293118.0}, {"date": "2021-11-08", "close": 11.59, "volume": 3446530.0}, {"date": "2021-11-09", "close": 11.45, "volume": 2643066.0}, {"date": "2021-11-10", "close": 11.13, "volume": 3341140.0}, {"date": "2021-11-11", "close": 11.68, "volume": 2740839.0}, {"date": "2021-11-12", "close": 11.6, "volume": 2517384.0}, {"date": "2021-11-15", "close": 12.14, "volume": 3357572.0}, {"date": "2021-11-16", "close": 12.05, "volume": 4669733.0}, {"date": "2021-11-17", "close": 11.51, "volume": 1969350.0}, {"date": "2021-11-18", "close": 10.94, "volume": 2420701.0}, {"date": "2021-11-19", "close": 10.94, "volume": 2271512.0}, {"date": "2021-11-22", "close": 11.52, "volume": 3172701.0}, {"date": "2021-11-23", "close": 11.04, "volume": 3173125.0}, {"date": "2021-11-24", "close": 11.6, "volume": 2539075.0}, {"date": "2021-11-26", "close": 10.4, "volume": 6021053.0}, {"date": "2021-11-29", "close": 10.12, "volume": 3379056.0}, {"date": "2021-11-30", "close": 9.76, "volume": 6062630.0}, {"date": "2021-12-01", "close": 9.16, "volume": 3640941.0}, {"date": "2021-12-02", "close": 9.57, "volume": 3693100.0}, {"date": "2021-12-03", "close": 9.29, "volume": 4047251.0}, {"date": "2021-12-06", "close": 9.94, "volume": 3151579.0}, {"date": "2021-12-07", "close": 10.17, "volume": 3481497.0}, {"date": "2021-12-08", "close": 10.74, "volume": 3717187.0}, {"date": "2021-12-09", "close": 10.43, "volume": 3710294.0}, {"date": "2021-12-10", "close": 10.22, "volume": 1747602.0}, {"date": "2021-12-13", "close": 9.77, "volume": 2394204.0}, {"date": "2021-12-14", "close": 9.59, "volume": 2355041.0}, {"date": "2021-12-15", "close": 9.58, "volume": 4727790.0}, {"date": "2021-12-16", "close": 9.24, "volume": 3202205.0}, {"date": "2021-12-17", "close": 9.34, "volume": 3660334.0}, {"date": "2021-12-20", "close": 9.01, "volume": 2436083.0}, {"date": "2021-12-21", "close": 9.91, "volume": 3282079.0}, {"date": "2021-12-22", "close": 9.79, "volume": 2246878.0}, {"date": "2021-12-23", "close": 10.44, "volume": 4071867.0}, {"date": "2021-12-27", "close": 10.45, "volume": 2388682.0}, {"date": "2021-12-28", "close": 10.24, "volume": 2120612.0}, {"date": "2021-12-29", "close": 9.86, "volume": 2311139.0}, {"date": "2021-12-30", "close": 10.19, "volume": 2619750.0}, {"date": "2021-12-31", "close": 10.18, "volume": 3027286.0}, {"date": "2022-01-03", "close": 10.73, "volume": 3510385.0}, {"date": "2022-01-04", "close": 10.45, "volume": 3743204.0}, {"date": "2022-01-05", "close": 9.73, "volume": 2825153.0}, {"date": "2022-01-06", "close": 9.76, "volume": 2780775.0}, {"date": "2022-01-07", "close": 9.71, "volume": 2340103.0}, {"date": "2022-01-10", "close": 9.08, "volume": 4696879.0}, {"date": "2022-01-11", "close": 9.56, "volume": 5506128.0}, {"date": "2022-01-12", "close": 9.92, "volume": 3624494.0}, {"date": "2022-01-13", "close": 9.52, "volume": 3168306.0}, {"date": "2022-01-14", "close": 11.1, "volume": 17031800.0}, {"date": "2022-01-18", "close": 10.88, "volume": 7957894.0}, {"date": "2022-01-19", "close": 11.08, "volume": 4832267.0}, {"date": "2022-01-20", "close": 11.3, "volume": 4614747.0}, {"date": "2022-01-21", "close": 11.16, "volume": 5753864.0}, {"date": "2022-01-24", "close": 11.03, "volume": 5205044.0}, {"date": "2022-01-25", "close": 10.84, "volume": 2814971.0}, {"date": "2022-01-26", "close": 10.46, "volume": 3564795.0}, {"date": "2022-01-27", "close": 9.74, "volume": 5657184.0}, {"date": "2022-01-28", "close": 9.96, "volume": 3700252.0}, {"date": "2022-01-31", "close": 10.56, "volume": 3589055.0}, {"date": "2022-02-01", "close": 10.85, "volume": 2984961.0}, {"date": "2022-02-02", "close": 10.45, "volume": 2062325.0}, {"date": "2022-02-03", "close": 10.07, "volume": 2391939.0}, {"date": "2022-02-04", "close": 10.37, "volume": 2547827.0}, {"date": "2022-02-07", "close": 10.44, "volume": 2736818.0}, {"date": "2022-02-08", "close": 10.63, "volume": 2483260.0}, {"date": "2022-02-09", "close": 10.98, "volume": 3645868.0}, {"date": "2022-02-10", "close": 10.84, "volume": 4744223.0}, {"date": "2022-02-11", "close": 10.61, "volume": 3464937.0}, {"date": "2022-02-14", "close": 10.86, "volume": 4221371.0}, {"date": "2022-02-15", "close": 11.44, "volume": 4064402.0}, {"date": "2022-02-16", "close": 11.5, "volume": 3594697.0}, {"date": "2022-02-17", "close": 11.4, "volume": 3321281.0}, {"date": "2022-02-18", "close": 11.12, "volume": 2769315.0}, {"date": "2022-02-22", "close": 10.47, "volume": 3430901.0}, {"date": "2022-02-23", "close": 10.12, "volume": 1923985.0}, {"date": "2022-02-24", "close": 10.1, "volume": 3721444.0}, {"date": "2022-02-25", "close": 10.3, "volume": 3578854.0}, {"date": "2022-02-28", "close": 10.02, "volume": 4008564.0}, {"date": "2022-03-01", "close": 9.28, "volume": 4322912.0}, {"date": "2022-03-02", "close": 10.13, "volume": 6826011.0}, {"date": "2022-03-03", "close": 9.94, "volume": 3273847.0}, {"date": "2022-03-04", "close": 9.41, "volume": 3792684.0}, {"date": "2022-03-07", "close": 7.54, "volume": 6558736.0}, {"date": "2022-03-08", "close": 7.81, "volume": 6475352.0}, {"date": "2022-03-09", "close": 8.38, "volume": 4000204.0}, {"date": "2022-03-10", "close": 7.95, "volume": 5681556.0}, {"date": "2022-03-11", "close": 6.73, "volume": 14104450.0}, {"date": "2022-03-14", "close": 6.09, "volume": 7800819.0}, {"date": "2022-03-15", "close": 6.53, "volume": 8143334.0}, {"date": "2022-03-16", "close": 7.84, "volume": 6604717.0}, {"date": "2022-03-17", "close": 7.87, "volume": 3490565.0}, {"date": "2022-03-18", "close": 8.32, "volume": 5195110.0}, {"date": "2022-03-21", "close": 7.92, "volume": 2851887.0}, {"date": "2022-03-22", "close": 8.38, "volume": 4528873.0}, {"date": "2022-03-23", "close": 8.45, "volume": 4396587.0}, {"date": "2022-03-24", "close": 8.56, "volume": 3676775.0}, {"date": "2022-03-25", "close": 8.06, "volume": 2374974.0}, {"date": "2022-03-28", "close": 7.86, "volume": 4297072.0}, {"date": "2022-03-29", "close": 8.27, "volume": 4185620.0}, {"date": "2022-03-30", "close": 8.09, "volume": 2254107.0}, {"date": "2022-03-31", "close": 7.64, "volume": 3287943.0}, {"date": "2022-04-01", "close": 8.08, "volume": 4748998.0}, {"date": "2022-04-04", "close": 8.22, "volume": 3319400.0}, {"date": "2022-04-05", "close": 7.64, "volume": 3753139.0}, {"date": "2022-04-06", "close": 7.4, "volume": 5814198.0}, {"date": "2022-04-07", "close": 7.0, "volume": 4408940.0}, {"date": "2022-04-08", "close": 6.85, "volume": 2474623.0}, {"date": "2022-04-11", "close": 6.69, "volume": 2876186.0}, {"date": "2022-04-12", "close": 6.54, "volume": 3612138.0}, {"date": "2022-04-13", "close": 6.83, "volume": 3031398.0}, {"date": "2022-04-14", "close": 6.8, "volume": 2691106.0}, {"date": "2022-04-18", "close": 6.58, "volume": 3096302.0}, {"date": "2022-04-19", "close": 6.84, "volume": 3584685.0}, {"date": "2022-04-20", "close": 6.71, "volume": 2180163.0}, {"date": "2022-04-21", "close": 6.17, "volume": 3298431.0}, {"date": "2022-04-22", "close": 6.07, "volume": 3371392.0}, {"date": "2022-04-25", "close": 6.19, "volume": 4242116.0}, {"date": "2022-04-26", "close": 5.86, "volume": 5306299.0}, {"date": "2022-04-27", "close": 5.72, "volume": 4750807.0}, {"date": "2022-04-28", "close": 5.78, "volume": 4167697.0}, {"date": "2022-04-29", "close": 5.72, "volume": 4274224.0}, {"date": "2022-05-02", "close": 5.77, "volume": 4459405.0}, {"date": "2022-05-03", "close": 5.73, "volume": 5202148.0}, {"date": "2022-05-04", "close": 5.68, "volume": 5857917.0}, {"date": "2022-05-05", "close": 5.19, "volume": 3822885.0}, {"date": "2022-05-06", "close": 5.02, "volume": 5592244.0}, {"date": "2022-05-09", "close": 4.55, "volume": 6737383.0}, {"date": "2022-05-10", "close": 4.58, "volume": 6593546.0}, {"date": "2022-05-11", "close": 4.48, "volume": 6091197.0}, {"date": "2022-05-12", "close": 4.67, "volume": 10235810.0}, {"date": "2022-05-13", "close": 5.37, "volume": 7317266.0}, {"date": "2022-05-16", "close": 5.23, "volume": 5341117.0}, {"date": "2022-05-17", "close": 5.49, "volume": 7532329.0}, {"date": "2022-05-18", "close": 5.34, "volume": 5888318.0}, {"date": "2022-05-19", "close": 5.44, "volume": 5544265.0}, {"date": "2022-05-20", "close": 5.46, "volume": 5779695.0}, {"date": "2022-05-23", "close": 5.33, "volume": 5287844.0}, {"date": "2022-05-24", "close": 4.78, "volume": 5776438.0}, {"date": "2022-05-25", "close": 4.75, "volume": 3806578.0}, {"date": "2022-05-26", "close": 5.18, "volume": 4535166.0}, {"date": "2022-05-27", "close": 5.3, "volume": 5533147.0}, {"date": "2022-05-31", "close": 5.64, "volume": 31335770.0}, {"date": "2022-06-01", "close": 5.53, "volume": 4675143.0}, {"date": "2022-06-02", "close": 5.7, "volume": 2874870.0}, {"date": "2022-06-03", "close": 5.46, "volume": 2451148.0}, {"date": "2022-06-06", "close": 5.89, "volume": 4816630.0}, {"date": "2022-06-07", "close": 5.85, "volume": 2250604.0}, {"date": "2022-06-08", "close": 6.3, "volume": 6345494.0}, {"date": "2022-06-09", "close": 6.09, "volume": 3963321.0}, {"date": "2022-06-10", "close": 5.7, "volume": 3585168.0}, {"date": "2022-06-13", "close": 5.39, "volume": 4627438.0}, {"date": "2022-06-14", "close": 5.65, "volume": 4167461.0}, {"date": "2022-06-15", "close": 5.83, "volume": 3274492.0}, {"date": "2022-06-16", "close": 5.35, "volume": 3380282.0}, {"date": "2022-06-17", "close": 5.38, "volume": 3230842.0}, {"date": "2022-06-21", "close": 5.45, "volume": 3300195.0}, {"date": "2022-06-22", "close": 5.68, "volume": 2908929.0}, {"date": "2022-06-23", "close": 5.65, "volume": 3139942.0}, {"date": "2022-06-24", "close": 6.11, "volume": 2882585.0}, {"date": "2022-06-27", "close": 5.87, "volume": 2477076.0}, {"date": "2022-06-28", "close": 6.17, "volume": 5720755.0}, {"date": "2022-06-29", "close": 6.18, "volume": 2576756.0}, {"date": "2022-06-30", "close": 5.75, "volume": 3737461.0}, {"date": "2022-07-01", "close": 6.02, "volume": 2506454.0}, {"date": "2022-07-05", "close": 5.89, "volume": 2582342.0}, {"date": "2022-07-06", "close": 5.42, "volume": 4121570.0}, {"date": "2022-07-07", "close": 5.62, "volume": 3590286.0}, {"date": "2022-07-08", "close": 5.6, "volume": 3319118.0}, {"date": "2022-07-11", "close": 5.06, "volume": 5127316.0}, {"date": "2022-07-12", "close": 5.05, "volume": 3222304.0}, {"date": "2022-07-13", "close": 4.99, "volume": 2409804.0}, {"date": "2022-07-14", "close": 4.81, "volume": 9146931.0}, {"date": "2022-07-15", "close": 4.85, "volume": 3723215.0}, {"date": "2022-07-18", "close": 4.92, "volume": 5169039.0}, {"date": "2022-07-19", "close": 5.29, "volume": 3015126.0}, {"date": "2022-07-20", "close": 5.73, "volume": 4360554.0}, {"date": "2022-07-21", "close": 5.78, "volume": 2803828.0}, {"date": "2022-07-22", "close": 5.63, "volume": 2281103.0}, {"date": "2022-07-25", "close": 5.72, "volume": 1341014.0}, {"date": "2022-07-26", "close": 5.7, "volume": 1236505.0}, {"date": "2022-07-27", "close": 5.74, "volume": 2083387.0}, {"date": "2022-07-28", "close": 5.44, "volume": 1983336.0}, {"date": "2022-07-29", "close": 5.15, "volume": 3364312.0}, {"date": "2022-08-01", "close": 5.1, "volume": 3127529.0}, {"date": "2022-08-02", "close": 5.08, "volume": 2227649.0}, {"date": "2022-08-03", "close": 5.12, "volume": 1808241.0}, {"date": "2022-08-04", "close": 5.03, "volume": 1463151.0}, {"date": "2022-08-05", "close": 5.33, "volume": 2653161.0}, {"date": "2022-08-08", "close": 5.31, "volume": 2022226.0}, {"date": "2022-08-09", "close": 5.17, "volume": 1637666.0}, {"date": "2022-08-10", "close": 5.2, "volume": 1638374.0}, {"date": "2022-08-11", "close": 5.24, "volume": 2201242.0}, {"date": "2022-08-12", "close": 5.28, "volume": 3311852.0}, {"date": "2022-08-15", "close": 5.6, "volume": 6156178.0}, {"date": "2022-08-16", "close": 5.45, "volume": 2450554.0}, {"date": "2022-08-17", "close": 5.53, "volume": 3999179.0}, {"date": "2022-08-18", "close": 5.63, "volume": 4936489.0}, {"date": "2022-08-19", "close": 5.36, "volume": 3749319.0}, {"date": "2022-08-22", "close": 5.07, "volume": 6937072.0}, {"date": "2022-08-23", "close": 5.04, "volume": 2773592.0}, {"date": "2022-08-24", "close": 5.19, "volume": 1464330.0}, {"date": "2022-08-25", "close": 5.77, "volume": 9652894.0}, {"date": "2022-08-26", "close": 5.88, "volume": 3988559.0}, {"date": "2022-08-29", "close": 6.08, "volume": 3408804.0}, {"date": "2022-08-30", "close": 5.52, "volume": 5721271.0}, {"date": "2022-08-31", "close": 5.76, "volume": 3248153.0}, {"date": "2022-09-01", "close": 5.37, "volume": 2623125.0}, {"date": "2022-09-02", "close": 5.12, "volume": 3881338.0}, {"date": "2022-09-06", "close": 5.04, "volume": 2320127.0}, {"date": "2022-09-07", "close": 5.22, "volume": 1924395.0}, {"date": "2022-09-08", "close": 5.28, "volume": 1959662.0}, {"date": "2022-09-09", "close": 5.5, "volume": 2274796.0}, {"date": "2022-09-12", "close": 5.71, "volume": 2314448.0}, {"date": "2022-09-13", "close": 5.49, "volume": 4118356.0}, {"date": "2022-09-14", "close": 5.55, "volume": 2539715.0}, {"date": "2022-09-15", "close": 5.83, "volume": 4831270.0}, {"date": "2022-09-16", "close": 5.81, "volume": 2592687.0}, {"date": "2022-09-19", "close": 5.82, "volume": 1435682.0}, {"date": "2022-09-20", "close": 6.05, "volume": 9959792.0}, {"date": "2022-09-21", "close": 5.6, "volume": 4484448.0}, {"date": "2022-09-22", "close": 5.21, "volume": 4507845.0}, {"date": "2022-09-23", "close": 5.3, "volume": 3972677.0}, {"date": "2022-09-26", "close": 6.65, "volume": 34741070.0}, {"date": "2022-09-27", "close": 6.39, "volume": 10951040.0}, {"date": "2022-09-28", "close": 6.56, "volume": 6324895.0}, {"date": "2022-09-29", "close": 6.55, "volume": 5780002.0}, {"date": "2022-09-30", "close": 6.63, "volume": 3875060.0}, {"date": "2022-10-03", "close": 6.94, "volume": 4411205.0}, {"date": "2022-10-04", "close": 7.73, "volume": 6024847.0}, {"date": "2022-10-05", "close": 7.54, "volume": 3992425.0}, {"date": "2022-10-06", "close": 7.89, "volume": 8372800.0}, {"date": "2022-10-07", "close": 8.09, "volume": 7175308.0}, {"date": "2022-10-10", "close": 7.5, "volume": 10135340.0}, {"date": "2022-10-11", "close": 7.23, "volume": 10290770.0}, {"date": "2022-10-12", "close": 7.12, "volume": 4345012.0}, {"date": "2022-10-13", "close": 6.65, "volume": 5945301.0}, {"date": "2022-10-14", "close": 6.28, "volume": 4063074.0}, {"date": "2022-10-17", "close": 6.25, "volume": 6274288.0}, {"date": "2022-10-18", "close": 6.32, "volume": 3298313.0}, {"date": "2022-10-19", "close": 5.55, "volume": 8168860.0}, {"date": "2022-10-20", "close": 5.93, "volume": 6524117.0}, {"date": "2022-10-21", "close": 6.18, "volume": 4420556.0}, {"date": "2022-10-24", "close": 5.46, "volume": 9301937.0}, {"date": "2022-10-25", "close": 5.01, "volume": 8304423.0}, {"date": "2022-10-26", "close": 5.16, "volume": 7507351.0}, {"date": "2022-10-27", "close": 4.87, "volume": 5233832.0}, {"date": "2022-10-28", "close": 5.32, "volume": 7541329.0}, {"date": "2022-10-31", "close": 5.47, "volume": 5176893.0}, {"date": "2022-11-01", "close": 5.7, "volume": 5122731.0}, {"date": "2022-11-02", "close": 6.01, "volume": 5649665.0}, {"date": "2022-11-03", "close": 5.9, "volume": 4664568.0}, {"date": "2022-11-04", "close": 6.43, "volume": 4346900.0}, {"date": "2022-11-07", "close": 6.39, "volume": 7004587.0}, {"date": "2022-11-08", "close": 6.4, "volume": 3602833.0}, {"date": "2022-11-09", "close": 6.05, "volume": 2890719.0}, {"date": "2022-11-10", "close": 6.57, "volume": 5160189.0}, {"date": "2022-11-11", "close": 7.38, "volume": 6068746.0}, {"date": "2022-11-14", "close": 7.36, "volume": 4701366.0}, {"date": "2022-11-15", "close": 7.56, "volume": 6849399.0}, {"date": "2022-11-16", "close": 7.42, "volume": 2960374.0}, {"date": "2022-11-17", "close": 7.64, "volume": 4464116.0}, {"date": "2022-11-18", "close": 7.43, "volume": 3108380.0}, {"date": "2022-11-21", "close": 6.83, "volume": 3506429.0}, {"date": "2022-11-22", "close": 6.67, "volume": 3121215.0}, {"date": "2022-11-23", "close": 6.75, "volume": 1753117.0}, {"date": "2022-11-25", "close": 6.59, "volume": 3186931.0}, {"date": "2022-11-28", "close": 7.24, "volume": 9129661.0}, {"date": "2022-11-29", "close": 7.95, "volume": 8574677.0}, {"date": "2022-11-30", "close": 8.53, "volume": 9986982.0}, {"date": "2022-12-01", "close": 8.75, "volume": 4705219.0}, {"date": "2022-12-02", "close": 9.0, "volume": 5727911.0}, {"date": "2022-12-05", "close": 9.53, "volume": 11147780.0}, {"date": "2022-12-06", "close": 10.06, "volume": 8220846.0}, {"date": "2022-12-07", "close": 10.4, "volume": 11878900.0}, {"date": "2022-12-08", "close": 11.6, "volume": 21929550.0}, {"date": "2022-12-09", "close": 11.32, "volume": 10259330.0}, {"date": "2022-12-12", "close": 11.52, "volume": 7662886.0}, {"date": "2022-12-13", "close": 11.86, "volume": 4852845.0}, {"date": "2022-12-14", "close": 11.62, "volume": 6441172.0}, {"date": "2022-12-15", "close": 11.82, "volume": 5979206.0}, {"date": "2022-12-16", "close": 12.03, "volume": 5881622.0}, {"date": "2022-12-19", "close": 11.07, "volume": 6334755.0}, {"date": "2022-12-20", "close": 11.18, "volume": 3233938.0}, {"date": "2022-12-21", "close": 11.43, "volume": 3787847.0}, {"date": "2022-12-22", "close": 11.43, "volume": 2759385.0}, {"date": "2022-12-23", "close": 11.17, "volume": 1833528.0}, {"date": "2022-12-27", "close": 12.07, "volume": 5402104.0}, {"date": "2022-12-28", "close": 11.22, "volume": 6363935.0}, {"date": "2022-12-29", "close": 11.31, "volume": 3580466.0}, {"date": "2022-12-30", "close": 11.5, "volume": 3220211.0}, {"date": "2023-01-03", "close": 11.98, "volume": 6648850.0}, {"date": "2023-01-04", "close": 13.1, "volume": 5578440.0}, {"date": "2023-01-05", "close": 13.42, "volume": 4206094.0}, {"date": "2023-01-06", "close": 12.94, "volume": 4262453.0}, {"date": "2023-01-09", "close": 13.27, "volume": 3454421.0}, {"date": "2023-01-10", "close": 13.79, "volume": 4925458.0}, {"date": "2023-01-11", "close": 13.59, "volume": 4911490.0}, {"date": "2023-01-12", "close": 13.58, "volume": 7493774.0}, {"date": "2023-01-13", "close": 13.62, "volume": 3772047.0}, {"date": "2023-01-17", "close": 13.08, "volume": 4451760.0}, {"date": "2023-01-18", "close": 12.91, "volume": 4251991.0}, {"date": "2023-01-19", "close": 13.02, "volume": 3985095.0}, {"date": "2023-01-20", "close": 13.21, "volume": 4522284.0}, {"date": "2023-01-23", "close": 13.45, "volume": 3178146.0}, {"date": "2023-01-24", "close": 13.1, "volume": 4342627.0}, {"date": "2023-01-25", "close": 12.69, "volume": 11190600.0}, {"date": "2023-01-26", "close": 13.58, "volume": 5931259.0}, {"date": "2023-01-27", "close": 13.55, "volume": 4643341.0}, {"date": "2023-01-30", "close": 13.25, "volume": 6802298.0}, {"date": "2023-01-31", "close": 13.66, "volume": 4412532.0}, {"date": "2023-02-01", "close": 13.67, "volume": 3272493.0}, {"date": "2023-02-02", "close": 13.36, "volume": 3324550.0}, {"date": "2023-02-03", "close": 13.37, "volume": 3752103.0}, {"date": "2023-02-06", "close": 13.16, "volume": 4166024.0}, {"date": "2023-02-07", "close": 13.07, "volume": 5245756.0}, {"date": "2023-02-08", "close": 12.54, "volume": 3028008.0}, {"date": "2023-02-09", "close": 13.0, "volume": 5025138.0}, {"date": "2023-02-10", "close": 12.94, "volume": 1938441.0}, {"date": "2023-02-13", "close": 13.35, "volume": 2962667.0}, {"date": "2023-02-14", "close": 13.43, "volume": 2635900.0}, {"date": "2023-02-15", "close": 13.14, "volume": 1860327.0}, {"date": "2023-02-16", "close": 13.11, "volume": 2171613.0}, {"date": "2023-02-17", "close": 12.57, "volume": 2584072.0}, {"date": "2023-02-21", "close": 12.46, "volume": 2842973.0}, {"date": "2023-02-22", "close": 12.68, "volume": 3428299.0}, {"date": "2023-02-23", "close": 12.31, "volume": 3142174.0}, {"date": "2023-02-24", "close": 12.04, "volume": 3300664.0}, {"date": "2023-02-27", "close": 12.41, "volume": 3755650.0}, {"date": "2023-02-28", "close": 12.78, "volume": 3195744.0}, {"date": "2023-03-01", "close": 13.74, "volume": 5479768.0}, {"date": "2023-03-02", "close": 13.87, "volume": 2973727.0}, {"date": "2023-03-03", "close": 13.975, "volume": 3699275.0}, {"date": "2023-03-06", "close": 13.64, "volume": 2852219.0}, {"date": "2023-03-07", "close": 13.28, "volume": 2675876.0}, {"date": "2023-03-08", "close": 13.41, "volume": 2034668.0}, {"date": "2023-03-09", "close": 12.55, "volume": 3797629.0}, {"date": "2023-03-10", "close": 12.41, "volume": 2911999.0}, {"date": "2023-03-13", "close": 12.13, "volume": 2289947.0}, {"date": "2023-03-14", "close": 12.24, "volume": 2086569.0}, {"date": "2023-03-15", "close": 11.57, "volume": 3515098.0}, {"date": "2023-03-16", "close": 11.64, "volume": 2880870.0}, {"date": "2023-03-17", "close": 11.67, "volume": 3398811.0}, {"date": "2023-03-20", "close": 11.89, "volume": 2287060.0}, {"date": "2023-03-21", "close": 12.0, "volume": 3472995.0}, {"date": "2023-03-22", "close": 11.71, "volume": 2312353.0}, {"date": "2023-03-23", "close": 11.78, "volume": 1976282.0}, {"date": "2023-03-24", "close": 12.02, "volume": 3103167.0}, {"date": "2023-03-27", "close": 12.13, "volume": 1953326.0}, {"date": "2023-03-28", "close": 12.49, "volume": 2631928.0}, {"date": "2023-03-29", "close": 12.62, "volume": 2534652.0}, {"date": "2023-03-30", "close": 12.38, "volume": 1666088.0}, {"date": "2023-03-31", "close": 12.73, "volume": 1470690.0}, {"date": "2023-04-03", "close": 12.95, "volume": 4117933.0}, {"date": "2023-04-04", "close": 12.7, "volume": 2455469.0}, {"date": "2023-04-05", "close": 12.38, "volume": 1770060.0}, {"date": "2023-04-06", "close": 12.63, "volume": 1754693.0}, {"date": "2023-04-10", "close": 12.85, "volume": 3253647.0}, {"date": "2023-04-11", "close": 12.49, "volume": 4108614.0}, {"date": "2023-04-12", "close": 12.57, "volume": 3105974.0}, {"date": "2023-04-13", "close": 12.84, "volume": 2628872.0}, {"date": "2023-04-14", "close": 12.84, "volume": 1851401.0}, {"date": "2023-04-17", "close": 13.03, "volume": 2562795.0}, {"date": "2023-04-18", "close": 13.34, "volume": 2102058.0}, {"date": "2023-04-19", "close": 13.52, "volume": 4407671.0}, {"date": "2023-04-20", "close": 13.88, "volume": 4864818.0}, {"date": "2023-04-21", "close": 14.39, "volume": 3098669.0}, {"date": "2023-04-24", "close": 13.86, "volume": 2105653.0}, {"date": "2023-04-25", "close": 13.23, "volume": 3970987.0}, {"date": "2023-04-26", "close": 12.92, "volume": 2414713.0}, {"date": "2023-04-27", "close": 12.78, "volume": 2400219.0}, {"date": "2023-04-28", "close": 13.64, "volume": 3037599.0}, {"date": "2023-05-01", "close": 13.75, "volume": 4304053.0}, {"date": "2023-05-02", "close": 13.42, "volume": 2654334.0}, {"date": "2023-05-03", "close": 12.87, "volume": 3864229.0}, {"date": "2023-05-04", "close": 12.73, "volume": 2352059.0}, {"date": "2023-05-05", "close": 13.01, "volume": 2620902.0}, {"date": "2023-05-08", "close": 12.71, "volume": 4577293.0}, {"date": "2023-05-09", "close": 12.42, "volume": 6648245.0}, {"date": "2023-05-10", "close": 11.64, "volume": 7213638.0}, {"date": "2023-05-11", "close": 11.57, "volume": 3265633.0}, {"date": "2023-05-12", "close": 11.19, "volume": 3396758.0}, {"date": "2023-05-15", "close": 11.59, "volume": 2806865.0}, {"date": "2023-05-16", "close": 11.3, "volume": 2437055.0}, {"date": "2023-05-17", "close": 11.54, "volume": 3188346.0}, {"date": "2023-05-18", "close": 11.44, "volume": 3184943.0}, {"date": "2023-05-19", "close": 11.47, "volume": 2896102.0}, {"date": "2023-05-22", "close": 11.41, "volume": 2714198.0}, {"date": "2023-05-23", "close": 10.83, "volume": 5189247.0}, {"date": "2023-05-24", "close": 11.25, "volume": 5599839.0}, {"date": "2023-05-25", "close": 11.09, "volume": 3051231.0}, {"date": "2023-05-26", "close": 11.08, "volume": 1500544.0}, {"date": "2023-05-30", "close": 10.77, "volume": 3092185.0}, {"date": "2023-05-31", "close": 11.05, "volume": 3864509.0}, {"date": "2023-06-01", "close": 11.12, "volume": 6985639.0}, {"date": "2023-06-02", "close": 11.65, "volume": 3431654.0}, {"date": "2023-06-05", "close": 11.56, "volume": 2396093.0}, {"date": "2023-06-06", "close": 11.82, "volume": 1509010.0}, {"date": "2023-06-07", "close": 12.17, "volume": 3339915.0}, {"date": "2023-06-08", "close": 12.24, "volume": 1631502.0}, {"date": "2023-06-09", "close": 12.1, "volume": 1000860.0}, {"date": "2023-06-12", "close": 12.18, "volume": 2153618.0}, {"date": "2023-06-13", "close": 12.1, "volume": 1249372.0}, {"date": "2023-06-14", "close": 12.31, "volume": 1157390.0}, {"date": "2023-06-15", "close": 12.37, "volume": 1108580.0}, {"date": "2023-06-16", "close": 12.52, "volume": 2059403.0}, {"date": "2023-06-20", "close": 12.9, "volume": 4004086.0}, {"date": "2023-06-21", "close": 13.09, "volume": 2004908.0}, {"date": "2023-06-22", "close": 12.83, "volume": 1485181.0}, {"date": "2023-06-23", "close": 12.86, "volume": 2469318.0}, {"date": "2023-06-26", "close": 12.73, "volume": 2061860.0}, {"date": "2023-06-27", "close": 12.67, "volume": 2975635.0}, {"date": "2023-06-28", "close": 12.29, "volume": 4061688.0}, {"date": "2023-06-29", "close": 12.2, "volume": 2090963.0}, {"date": "2023-06-30", "close": 12.21, "volume": 2226231.0}, {"date": "2023-07-03", "close": 12.7, "volume": 1180746.0}, {"date": "2023-07-05", "close": 12.12, "volume": 2113639.0}, {"date": "2023-07-06", "close": 11.59, "volume": 2628774.0}, {"date": "2023-07-07", "close": 12.0, "volume": 2241402.0}, {"date": "2023-07-10", "close": 12.64, "volume": 1923601.0}, {"date": "2023-07-11", "close": 13.04, "volume": 3304985.0}, {"date": "2023-07-12", "close": 13.47, "volume": 4005071.0}, {"date": "2023-07-13", "close": 13.7, "volume": 2477175.0}, {"date": "2023-07-14", "close": 13.77, "volume": 1675218.0}, {"date": "2023-07-17", "close": 13.39, "volume": 1786813.0}, {"date": "2023-07-18", "close": 13.0, "volume": 3609001.0}, {"date": "2023-07-19", "close": 13.02, "volume": 2838152.0}, {"date": "2023-07-20", "close": 12.96, "volume": 1619682.0}, {"date": "2023-07-21", "close": 12.98, "volume": 1674093.0}, {"date": "2023-07-24", "close": 12.86, "volume": 18509760.0}, {"date": "2023-07-25", "close": 13.06, "volume": 3249564.0}, {"date": "2023-07-26", "close": 13.07, "volume": 2875481.0}, {"date": "2023-07-27", "close": 12.85, "volume": 4566133.0}, {"date": "2023-07-28", "close": 13.45, "volume": 3873696.0}, {"date": "2023-07-31", "close": 13.62, "volume": 7880793.0}, {"date": "2023-08-01", "close": 13.17, "volume": 6218616.0}, {"date": "2023-08-02", "close": 12.86, "volume": 3829383.0}, {"date": "2023-08-03", "close": 12.73, "volume": 1646975.0}, {"date": "2023-08-04", "close": 12.86, "volume": 2067878.0}, {"date": "2023-08-07", "close": 13.05, "volume": 2361874.0}, {"date": "2023-08-08", "close": 12.59, "volume": 2190247.0}, {"date": "2023-08-09", "close": 12.62, "volume": 1792399.0}, {"date": "2023-08-10", "close": 12.63, "volume": 1446696.0}, {"date": "2023-08-11", "close": 12.0, "volume": 2638969.0}, {"date": "2023-08-14", "close": 11.91, "volume": 1851596.0}, {"date": "2023-08-15", "close": 11.24, "volume": 3087923.0}, {"date": "2023-08-16", "close": 10.86, "volume": 2945205.0}, {"date": "2023-08-17", "close": 10.77, "volume": 2713029.0}, {"date": "2023-08-18", "close": 10.59, "volume": 3279823.0}, {"date": "2023-08-21", "close": 10.55, "volume": 1776775.0}, {"date": "2023-08-22", "close": 10.96, "volume": 2628720.0}, {"date": "2023-08-23", "close": 11.08, "volume": 1411364.0}, {"date": "2023-08-24", "close": 11.04, "volume": 1116242.0}, {"date": "2023-08-25", "close": 10.98, "volume": 2322848.0}, {"date": "2023-08-28", "close": 11.26, "volume": 2437946.0}, {"date": "2023-08-29", "close": 11.16, "volume": 1465673.0}, {"date": "2023-08-30", "close": 11.0, "volume": 2859558.0}, {"date": "2023-08-31", "close": 11.22, "volume": 3258160.0}, {"date": "2023-09-01", "close": 11.26, "volume": 2766083.0}, {"date": "2023-09-05", "close": 10.86, "volume": 4033171.0}, {"date": "2023-09-06", "close": 10.67, "volume": 2211761.0}, {"date": "2023-09-07", "close": 10.24, "volume": 4689239.0}, {"date": "2023-09-08", "close": 10.15, "volume": 1185903.0}, {"date": "2023-09-11", "close": 10.26, "volume": 1042786.0}, {"date": "2023-09-12", "close": 10.21, "volume": 903238.0}, {"date": "2023-09-13", "close": 10.11, "volume": 952216.0}, {"date": "2023-09-14", "close": 10.3, "volume": 4703471.0}, {"date": "2023-09-15", "close": 10.41, "volume": 2368906.0}, {"date": "2023-09-18", "close": 10.54, "volume": 2582352.0}, {"date": "2023-09-19", "close": 10.23, "volume": 1691561.0}, {"date": "2023-09-20", "close": 10.08, "volume": 1394781.0}, {"date": "2023-09-21", "close": 9.62, "volume": 2848017.0}, {"date": "2023-09-22", "close": 9.78, "volume": 1676845.0}, {"date": "2023-09-25", "close": 9.52, "volume": 1442149.0}, {"date": "2023-09-26", "close": 9.23, "volume": 2109047.0}, {"date": "2023-09-27", "close": 9.43, "volume": 1927000.0}, {"date": "2023-09-28", "close": 9.31, "volume": 2796892.0}, {"date": "2023-09-29", "close": 9.89, "volume": 3404379.0}, {"date": "2023-10-02", "close": 9.33, "volume": 2853515.0}, {"date": "2023-10-03", "close": 9.13, "volume": 1767971.0}, {"date": "2023-10-04", "close": 8.82, "volume": 1948745.0}, {"date": "2023-10-05", "close": 8.81, "volume": 1825409.0}, {"date": "2023-10-06", "close": 9.15, "volume": 2643371.0}, {"date": "2023-10-09", "close": 9.18, "volume": 1733729.0}, {"date": "2023-10-10", "close": 9.41, "volume": 1912726.0}, {"date": "2023-10-11", "close": 9.28, "volume": 1643616.0}, {"date": "2023-10-12", "close": 9.03, "volume": 1464673.0}, {"date": "2023-10-13", "close": 8.79, "volume": 1871621.0}, {"date": "2023-10-16", "close": 8.78, "volume": 2208129.0}, {"date": "2023-10-17", "close": 8.24, "volume": 4226888.0}, {"date": "2023-10-18", "close": 7.83, "volume": 2671714.0}, {"date": "2023-10-19", "close": 8.03, "volume": 3223699.0}, {"date": "2023-10-20", "close": 8.01, "volume": 2175747.0}, {"date": "2023-10-23", "close": 8.26, "volume": 1577760.0}, {"date": "2023-10-24", "close": 8.49, "volume": 2987387.0}, {"date": "2023-10-25", "close": 8.22, "volume": 1770437.0}, {"date": "2023-10-26", "close": 8.38, "volume": 1483100.0}, {"date": "2023-10-27", "close": 8.39, "volume": 1497110.0}, {"date": "2023-10-30", "close": 8.58, "volume": 1590655.0}, {"date": "2023-10-31", "close": 8.44, "volume": 2446934.0}, {"date": "2023-11-01", "close": 7.98, "volume": 5253536.0}, {"date": "2023-11-02", "close": 8.05, "volume": 2088476.0}, {"date": "2023-11-03", "close": 8.57, "volume": 2742349.0}, {"date": "2023-11-06", "close": 8.91, "volume": 4780410.0}, {"date": "2023-11-07", "close": 7.54, "volume": 7943435.0}, {"date": "2023-11-08", "close": 7.86, "volume": 4581955.0}, {"date": "2023-11-09", "close": 7.31, "volume": 3110461.0}, {"date": "2023-11-10", "close": 7.15, "volume": 5123275.0}, {"date": "2023-11-13", "close": 6.89, "volume": 2467651.0}, {"date": "2023-11-14", "close": 7.26, "volume": 5504202.0}, {"date": "2023-11-15", "close": 7.38, "volume": 2658157.0}, {"date": "2023-11-16", "close": 7.09, "volume": 1433514.0}, {"date": "2023-11-17", "close": 7.26, "volume": 2381969.0}, {"date": "2023-11-20", "close": 7.38, "volume": 3615304.0}, {"date": "2023-11-21", "close": 7.16, "volume": 1340003.0}, {"date": "2023-11-22", "close": 7.3, "volume": 3880861.0}, {"date": "2023-11-24", "close": 7.44, "volume": 962906.0}, {"date": "2023-11-27", "close": 7.27, "volume": 2390337.0}, {"date": "2023-11-28", "close": 7.24, "volume": 3712424.0}, {"date": "2023-11-29", "close": 6.99, "volume": 2710129.0}, {"date": "2023-11-30", "close": 6.98, "volume": 3681741.0}, {"date": "2023-12-01", "close": 6.96, "volume": 2464664.0}, {"date": "2023-12-04", "close": 7.16, "volume": 4838355.0}, {"date": "2023-12-05", "close": 7.42, "volume": 4369482.0}, {"date": "2023-12-06", "close": 7.7, "volume": 5121855.0}, {"date": "2023-12-07", "close": 7.72, "volume": 2633465.0}, {"date": "2023-12-08", "close": 7.83, "volume": 1459202.0}, {"date": "2023-12-11", "close": 8.0, "volume": 3827249.0}, {"date": "2023-12-12", "close": 7.98, "volume": 3185326.0}, {"date": "2023-12-13", "close": 8.33, "volume": 2805943.0}, {"date": "2023-12-14", "close": 8.64, "volume": 4311635.0}, {"date": "2023-12-15", "close": 8.64, "volume": 3900223.0}, {"date": "2023-12-18", "close": 8.64, "volume": 2266771.0}, {"date": "2023-12-19", "close": 8.96, "volume": 4027973.0}, {"date": "2023-12-20", "close": 8.61, "volume": 2945418.0}, {"date": "2023-12-21", "close": 9.21, "volume": 6239705.0}, {"date": "2023-12-22", "close": 8.78, "volume": 7229213.0}, {"date": "2023-12-26", "close": 8.78, "volume": 1529491.0}, {"date": "2023-12-27", "close": 8.63, "volume": 2031208.0}, {"date": "2023-12-28", "close": 8.91, "volume": 3595863.0}, {"date": "2023-12-29", "close": 8.87, "volume": 2346801.0}, {"date": "2024-01-02", "close": 9.23, "volume": 7784353.0}, {"date": "2024-01-03", "close": 9.18, "volume": 1739662.0}, {"date": "2024-01-04", "close": 9.12, "volume": 2137890.0}, {"date": "2024-01-05", "close": 9.03, "volume": 1936041.0}, {"date": "2024-01-08", "close": 8.81, "volume": 2232101.0}, {"date": "2024-01-09", "close": 8.61, "volume": 2626818.0}, {"date": "2024-01-10", "close": 7.99, "volume": 5877828.0}, {"date": "2024-01-11", "close": 8.36, "volume": 3352518.0}, {"date": "2024-01-12", "close": 8.21, "volume": 2107169.0}, {"date": "2024-01-16", "close": 8.07, "volume": 2764156.0}, {"date": "2024-01-17", "close": 7.41, "volume": 5580501.0}, {"date": "2024-01-18", "close": 7.82, "volume": 2329398.0}, {"date": "2024-01-19", "close": 7.61, "volume": 2091575.0}, {"date": "2024-01-22", "close": 7.27, "volume": 5165236.0}, {"date": "2024-01-23", "close": 7.91, "volume": 4870887.0}, {"date": "2024-01-24", "close": 8.41, "volume": 4219900.0}, {"date": "2024-01-25", "close": 8.51, "volume": 4232684.0}, {"date": "2024-01-26", "close": 8.44, "volume": 1878827.0}, {"date": "2024-01-29", "close": 8.45, "volume": 1353870.0}, {"date": "2024-01-30", "close": 7.96, "volume": 2799000.0}, {"date": "2024-01-31", "close": 7.81, "volume": 1843522.0}, {"date": "2024-02-01", "close": 8.14, "volume": 1607855.0}, {"date": "2024-02-02", "close": 8.0, "volume": 919824.0}, {"date": "2024-02-05", "close": 8.29, "volume": 2044253.0}, {"date": "2024-02-06", "close": 8.76, "volume": 2400605.0}, {"date": "2024-02-07", "close": 8.54, "volume": 1548109.0}, {"date": "2024-02-08", "close": 8.77, "volume": 2479273.0}, {"date": "2024-02-09", "close": 8.87, "volume": 1579077.0}, {"date": "2024-02-12", "close": 9.2, "volume": 2887886.0}, {"date": "2024-02-13", "close": 9.04, "volume": 3434208.0}, {"date": "2024-02-14", "close": 9.18, "volume": 2005932.0}, {"date": "2024-02-15", "close": 8.9, "volume": 2113327.0}, {"date": "2024-02-16", "close": 8.83, "volume": 4339725.0}, {"date": "2024-02-20", "close": 8.42, "volume": 5382510.0}, {"date": "2024-02-21", "close": 8.35, "volume": 1404211.0}, {"date": "2024-02-22", "close": 8.18, "volume": 1741685.0}, {"date": "2024-02-23", "close": 8.59, "volume": 3297997.0}, {"date": "2024-02-26", "close": 8.59, "volume": 4940611.0}, {"date": "2024-02-27", "close": 8.33, "volume": 4559364.0}, {"date": "2024-02-28", "close": 8.26, "volume": 3812122.0}, {"date": "2024-02-29", "close": 7.73, "volume": 9481655.0}, {"date": "2024-03-01", "close": 7.12, "volume": 10208860.0}, {"date": "2024-03-04", "close": 7.33, "volume": 3484744.0}, {"date": "2024-03-05", "close": 7.31, "volume": 3994620.0}, {"date": "2024-03-06", "close": 7.39, "volume": 2962281.0}, {"date": "2024-03-07", "close": 7.51, "volume": 1797596.0}, {"date": "2024-03-08", "close": 7.3, "volume": 1332123.0}, {"date": "2024-03-11", "close": 7.3, "volume": 2577852.0}, {"date": "2024-03-12", "close": 7.5, "volume": 3280905.0}, {"date": "2024-03-13", "close": 7.55, "volume": 1723156.0}, {"date": "2024-03-14", "close": 7.3, "volume": 5931376.0}, {"date": "2024-03-15", "close": 7.2, "volume": 1951847.0}, {"date": "2024-03-18", "close": 7.11, "volume": 1888757.0}, {"date": "2024-03-19", "close": 7.14, "volume": 2314777.0}, {"date": "2024-03-20", "close": 7.1, "volume": 2962157.0}, {"date": "2024-03-21", "close": 6.98, "volume": 2669662.0}, {"date": "2024-03-22", "close": 6.9, "volume": 1348831.0}, {"date": "2024-03-25", "close": 6.84, "volume": 1356702.0}, {"date": "2024-03-26", "close": 7.09, "volume": 2098033.0}, {"date": "2024-03-27", "close": 7.18, "volume": 1135849.0}, {"date": "2024-03-28", "close": 7.21, "volume": 1719008.0}, {"date": "2024-04-01", "close": 7.44, "volume": 5834672.0}, {"date": "2024-04-02", "close": 7.34, "volume": 1892068.0}, {"date": "2024-04-03", "close": 7.56, "volume": 2689449.0}, {"date": "2024-04-04", "close": 7.22, "volume": 1323088.0}, {"date": "2024-04-05", "close": 7.09, "volume": 2009291.0}, {"date": "2024-04-08", "close": 7.09, "volume": 2033934.0}, {"date": "2024-04-09", "close": 7.33, "volume": 2056361.0}, {"date": "2024-04-10", "close": 7.23, "volume": 2742252.0}, {"date": "2024-04-11", "close": 7.27, "volume": 1399627.0}, {"date": "2024-04-12", "close": 6.95, "volume": 3459822.0}, {"date": "2024-04-15", "close": 6.95, "volume": 2611428.0}, {"date": "2024-04-16", "close": 6.89, "volume": 2128179.0}, {"date": "2024-04-17", "close": 6.4, "volume": 8385752.0}, {"date": "2024-04-18", "close": 6.23, "volume": 4145100.0}, {"date": "2024-04-19", "close": 6.15, "volume": 2534218.0}, {"date": "2024-04-22", "close": 6.17, "volume": 3322827.0}, {"date": "2024-04-23", "close": 6.2, "volume": 2935335.0}, {"date": "2024-04-24", "close": 6.27, "volume": 4117473.0}, {"date": "2024-04-25", "close": 6.31, "volume": 2504129.0}, {"date": "2024-04-26", "close": 6.34, "volume": 2884409.0}, {"date": "2024-04-29", "close": 6.58, "volume": 7100758.0}, {"date": "2024-04-30", "close": 6.54, "volume": 7959797.0}, {"date": "2024-05-01", "close": 6.59, "volume": 5931103.0}, {"date": "2024-05-02", "close": 7.15, "volume": 9824030.0}, {"date": "2024-05-03", "close": 7.24, "volume": 3825401.0}, {"date": "2024-05-06", "close": 7.37, "volume": 3881141.0}, {"date": "2024-05-07", "close": 7.67, "volume": 10490380.0}, {"date": "2024-05-08", "close": 7.84, "volume": 6870381.0}, {"date": "2024-05-09", "close": 8.02, "volume": 5005076.0}, {"date": "2024-05-10", "close": 7.85, "volume": 3108595.0}, {"date": "2024-05-13", "close": 8.28, "volume": 3388839.0}, {"date": "2024-05-14", "close": 8.25, "volume": 3326071.0}, {"date": "2024-05-15", "close": 8.22, "volume": 1937556.0}, {"date": "2024-05-16", "close": 8.56, "volume": 2437301.0}, {"date": "2024-05-17", "close": 8.58, "volume": 3966578.0}, {"date": "2024-05-20", "close": 8.85, "volume": 5879332.0}, {"date": "2024-05-21", "close": 8.7, "volume": 4714854.0}, {"date": "2024-05-22", "close": 8.59, "volume": 2950828.0}, {"date": "2024-05-23", "close": 8.22, "volume": 2309077.0}, {"date": "2024-05-24", "close": 7.98, "volume": 3291271.0}, {"date": "2024-05-28", "close": 7.74, "volume": 2120554.0}, {"date": "2024-05-29", "close": 8.04, "volume": 2390363.0}, {"date": "2024-05-30", "close": 8.06, "volume": 2501640.0}, {"date": "2024-05-31", "close": 7.84, "volume": 4486546.0}, {"date": "2024-06-03", "close": 8.16, "volume": 4017597.0}, {"date": "2024-06-04", "close": 8.24, "volume": 3352969.0}, {"date": "2024-06-05", "close": 8.1, "volume": 2980972.0}, {"date": "2024-06-06", "close": 8.12, "volume": 1243408.0}, {"date": "2024-06-07", "close": 8.05, "volume": 1104630.0}, {"date": "2024-06-10", "close": 8.11, "volume": 1460227.0}, {"date": "2024-06-11", "close": 7.88, "volume": 3256152.0}, {"date": "2024-06-12", "close": 7.85, "volume": 2865233.0}, {"date": "2024-06-13", "close": 8.05, "volume": 3238847.0}, {"date": "2024-06-14", "close": 7.78, "volume": 1666361.0}, {"date": "2024-06-17", "close": 7.84, "volume": 1602457.0}, {"date": "2024-06-18", "close": 7.71, "volume": 877700.0}, {"date": "2024-06-20", "close": 7.81, "volume": 1119586.0}, {"date": "2024-06-21", "close": 7.94, "volume": 1339061.0}, {"date": "2024-06-24", "close": 7.98, "volume": 888985.0}, {"date": "2024-06-25", "close": 7.9, "volume": 907758.0}, {"date": "2024-06-26", "close": 7.92, "volume": 2125112.0}, {"date": "2024-06-27", "close": 7.65, "volume": 1919826.0}, {"date": "2024-06-28", "close": 7.46, "volume": 1338795.0}, {"date": "2024-07-01", "close": 7.02, "volume": 3144125.0}, {"date": "2024-07-02", "close": 6.985, "volume": 1330763.0}, {"date": "2024-07-03", "close": 7.23, "volume": 825867.0}, {"date": "2024-07-05", "close": 7.12, "volume": 925860.0}, {"date": "2024-07-08", "close": 6.64, "volume": 3198770.0}, {"date": "2024-07-09", "close": 6.78, "volume": 2078092.0}, {"date": "2024-07-10", "close": 6.5, "volume": 2681141.0}, {"date": "2024-07-11", "close": 6.68, "volume": 1464606.0}, {"date": "2024-07-12", "close": 6.64, "volume": 3147851.0}, {"date": "2024-07-15", "close": 6.46, "volume": 1245995.0}, {"date": "2024-07-16", "close": 6.65, "volume": 2239511.0}, {"date": "2024-07-17", "close": 6.49, "volume": 4336403.0}, {"date": "2024-07-18", "close": 6.05, "volume": 4545616.0}, {"date": "2024-07-19", "close": 6.17, "volume": 1932980.0}, {"date": "2024-07-22", "close": 6.13, "volume": 2342039.0}, {"date": "2024-07-23", "close": 6.08, "volume": 2568802.0}, {"date": "2024-07-24", "close": 5.81, "volume": 2802514.0}, {"date": "2024-07-25", "close": 5.83, "volume": 2019918.0}, {"date": "2024-07-26", "close": 5.87, "volume": 1595751.0}, {"date": "2024-07-29", "close": 5.82, "volume": 1541084.0}, {"date": "2024-07-30", "close": 5.75, "volume": 1703477.0}, {"date": "2024-07-31", "close": 5.71, "volume": 3818045.0}, {"date": "2024-08-01", "close": 5.3, "volume": 7670709.0}, {"date": "2024-08-02", "close": 5.15, "volume": 5646577.0}, {"date": "2024-08-05", "close": 5.32, "volume": 4729593.0}, {"date": "2024-08-06", "close": 5.46, "volume": 4181626.0}, {"date": "2024-08-07", "close": 5.47, "volume": 3724058.0}, {"date": "2024-08-08", "close": 5.65, "volume": 3611618.0}, {"date": "2024-08-09", "close": 5.57, "volume": 2365955.0}, {"date": "2024-08-12", "close": 5.39, "volume": 4137537.0}, {"date": "2024-08-13", "close": 5.17, "volume": 7458925.0}, {"date": "2024-08-14", "close": 5.14, "volume": 13958470.0}, {"date": "2024-08-15", "close": 5.18, "volume": 15128140.0}, {"date": "2024-08-16", "close": 5.2, "volume": 9392698.0}, {"date": "2024-08-19", "close": 5.55, "volume": 8055878.0}, {"date": "2024-08-20", "close": 5.5, "volume": 3067260.0}, {"date": "2024-08-21", "close": 5.64, "volume": 2709374.0}, {"date": "2024-08-22", "close": 5.59, "volume": 1966047.0}, {"date": "2024-08-23", "close": 5.51, "volume": 3061837.0}, {"date": "2024-08-26", "close": 5.47, "volume": 1546469.0}, {"date": "2024-08-27", "close": 5.41, "volume": 1825644.0}, {"date": "2024-08-28", "close": 5.08, "volume": 2861237.0}, {"date": "2024-08-29", "close": 5.09, "volume": 1807999.0}, {"date": "2024-08-30", "close": 5.07, "volume": 2028494.0}, {"date": "2024-09-03", "close": 5.05, "volume": 1994212.0}, {"date": "2024-09-04", "close": 5.34, "volume": 3218351.0}, {"date": "2024-09-05", "close": 5.48, "volume": 2717838.0}, {"date": "2024-09-06", "close": 5.37, "volume": 5741935.0}, {"date": "2024-09-09", "close": 5.34, "volume": 2505554.0}, {"date": "2024-09-10", "close": 5.33, "volume": 2404179.0}, {"date": "2024-09-11", "close": 5.49, "volume": 3161707.0}, {"date": "2024-09-12", "close": 5.53, "volume": 2922964.0}, {"date": "2024-09-13", "close": 5.71, "volume": 4297137.0}, {"date": "2024-09-16", "close": 5.61, "volume": 2050201.0}, {"date": "2024-09-17", "close": 5.69, "volume": 3516921.0}, {"date": "2024-09-18", "close": 5.64, "volume": 1788222.0}, {"date": "2024-09-19", "close": 5.85, "volume": 2823692.0}, {"date": "2024-09-20", "close": 5.97, "volume": 3904351.0}, {"date": "2024-09-23", "close": 6.0, "volume": 2828668.0}, {"date": "2024-09-24", "close": 6.54, "volume": 6315936.0}, {"date": "2024-09-25", "close": 6.53, "volume": 3422214.0}, {"date": "2024-09-26", "close": 7.57, "volume": 12283960.0}, {"date": "2024-09-27", "close": 7.7, "volume": 6669055.0}, {"date": "2024-09-30", "close": 7.79, "volume": 5263448.0}, {"date": "2024-10-01", "close": 8.17, "volume": 3773626.0}, {"date": "2024-10-02", "close": 8.06, "volume": 6036380.0}, {"date": "2024-10-03", "close": 7.99, "volume": 2442480.0}, {"date": "2024-10-04", "close": 8.17, "volume": 1667221.0}, {"date": "2024-10-07", "close": 8.48, "volume": 4177087.0}, {"date": "2024-10-08", "close": 8.01, "volume": 5598252.0}, {"date": "2024-10-09", "close": 7.91, "volume": 3835740.0}, {"date": "2024-10-10", "close": 7.85, "volume": 2279166.0}, {"date": "2024-10-11", "close": 7.89, "volume": 2645542.0}, {"date": "2024-10-14", "close": 7.71, "volume": 3158769.0}, {"date": "2024-10-15", "close": 7.38, "volume": 3277824.0}, {"date": "2024-10-16", "close": 7.5, "volume": 1628549.0}, {"date": "2024-10-17", "close": 7.04, "volume": 2942050.0}, {"date": "2024-10-18", "close": 7.13, "volume": 2173312.0}, {"date": "2024-10-21", "close": 6.95, "volume": 2842001.0}, {"date": "2024-10-22", "close": 6.9, "volume": 1567050.0}, {"date": "2024-10-23", "close": 6.66, "volume": 1673006.0}, {"date": "2024-10-24", "close": 6.68, "volume": 2138092.0}, {"date": "2024-10-25", "close": 6.73, "volume": 1746356.0}, {"date": "2024-10-28", "close": 6.99, "volume": 1704554.0}, {"date": "2024-10-29", "close": 6.95, "volume": 1816266.0}, {"date": "2024-10-30", "close": 6.85, "volume": 1137270.0}, {"date": "2024-10-31", "close": 6.72, "volume": 3234133.0}, {"date": "2024-11-01", "close": 6.72, "volume": 1873401.0}, {"date": "2024-11-04", "close": 6.57, "volume": 3819868.0}, {"date": "2024-11-05", "close": 6.74, "volume": 3276744.0}, {"date": "2024-11-06", "close": 6.77, "volume": 4326440.0}, {"date": "2024-11-07", "close": 7.12, "volume": 5064325.0}, {"date": "2024-11-08", "close": 6.83, "volume": 4348160.0}, {"date": "2024-11-11", "close": 6.75, "volume": 2223852.0}, {"date": "2024-11-12", "close": 6.29, "volume": 3425926.0}, {"date": "2024-11-13", "close": 6.15, "volume": 4356362.0}, {"date": "2024-11-14", "close": 6.18, "volume": 5682552.0}, {"date": "2024-11-15", "close": 6.12, "volume": 1705870.0}, {"date": "2024-11-18", "close": 6.0, "volume": 8263201.0}, {"date": "2024-11-19", "close": 5.98, "volume": 3845154.0}, {"date": "2024-11-20", "close": 6.05, "volume": 4082977.0}, {"date": "2024-11-21", "close": 6.06, "volume": 2012721.0}, {"date": "2024-11-22", "close": 5.95, "volume": 3126962.0}, {"date": "2024-11-25", "close": 6.07, "volume": 3110118.0}, {"date": "2024-11-26", "close": 5.98, "volume": 2314834.0}, {"date": "2024-11-27", "close": 6.2, "volume": 2734620.0}, {"date": "2024-11-29", "close": 6.42, "volume": 3327519.0}, {"date": "2024-12-02", "close": 6.56, "volume": 6336721.0}, {"date": "2024-12-03", "close": 6.48, "volume": 2374136.0}, {"date": "2024-12-04", "close": 6.5, "volume": 3241608.0}, {"date": "2024-12-05", "close": 6.49, "volume": 3526119.0}, {"date": "2024-12-06", "close": 6.56, "volume": 5738278.0}, {"date": "2024-12-09", "close": 7.06, "volume": 6150002.0}, {"date": "2024-12-10", "close": 6.92, "volume": 2561611.0}, {"date": "2024-12-11", "close": 6.96, "volume": 2529856.0}, {"date": "2024-12-12", "close": 6.91, "volume": 3240910.0}, {"date": "2024-12-13", "close": 6.76, "volume": 2514427.0}, {"date": "2024-12-16", "close": 6.45, "volume": 2292227.0}, {"date": "2024-12-17", "close": 6.34, "volume": 3192491.0}, {"date": "2024-12-18", "close": 6.18, "volume": 6960302.0}, {"date": "2024-12-19", "close": 6.21, "volume": 4731627.0}, {"date": "2024-12-20", "close": 6.15, "volume": 2771544.0}, {"date": "2024-12-23", "close": 6.18, "volume": 1618298.0}, {"date": "2024-12-24", "close": 5.98, "volume": 2185950.0}, {"date": "2024-12-26", "close": 5.92, "volume": 2302237.0}, {"date": "2024-12-27", "close": 5.88, "volume": 2696276.0}, {"date": "2024-12-30", "close": 5.6, "volume": 2787172.0}, {"date": "2024-12-31", "close": 5.79, "volume": 2838157.0}, {"date": "2025-01-02", "close": 5.52, "volume": 2775327.0}, {"date": "2025-01-03", "close": 5.6, "volume": 1909913.0}, {"date": "2025-01-06", "close": 5.72, "volume": 2162335.0}, {"date": "2025-01-07", "close": 5.61, "volume": 3746901.0}, {"date": "2025-01-08", "close": 5.59, "volume": 1452832.0}, {"date": "2025-01-10", "close": 5.43, "volume": 2057166.0}, {"date": "2025-01-13", "close": 5.56, "volume": 1598760.0}, {"date": "2025-01-14", "close": 5.53, "volume": 1881493.0}, {"date": "2025-01-15", "close": 5.53, "volume": 10181680.0}, {"date": "2025-01-16", "close": 5.45, "volume": 4552743.0}, {"date": "2025-01-17", "close": 5.54, "volume": 2776893.0}, {"date": "2025-01-21", "close": 5.59, "volume": 6458828.0}, {"date": "2025-01-22", "close": 5.48, "volume": 8171305.0}, {"date": "2025-01-23", "close": 5.53, "volume": 3848121.0}, {"date": "2025-01-24", "close": 5.6, "volume": 5043256.0}, {"date": "2025-01-27", "close": 5.78, "volume": 4719909.0}, {"date": "2025-01-28", "close": 5.92, "volume": 3327344.0}, {"date": "2025-01-29", "close": 5.87, "volume": 3633683.0}, {"date": "2025-01-30", "close": 6.26, "volume": 4422645.0}, {"date": "2025-01-31", "close": 5.91, "volume": 3183021.0}, {"date": "2025-02-03", "close": 5.62, "volume": 3274446.0}, {"date": "2025-02-04", "close": 5.36, "volume": 6717070.0}, {"date": "2025-02-05", "close": 5.33, "volume": 4885664.0}, {"date": "2025-02-06", "close": 5.34, "volume": 4509270.0}, {"date": "2025-02-07", "close": 5.52, "volume": 4084121.0}, {"date": "2025-02-10", "close": 5.31, "volume": 4350336.0}, {"date": "2025-02-11", "close": 5.28, "volume": 2649910.0}, {"date": "2025-02-12", "close": 5.5, "volume": 2013165.0}, {"date": "2025-02-13", "close": 5.75, "volume": 3488674.0}, {"date": "2025-02-14", "close": 6.27, "volume": 10580880.0}, {"date": "2025-02-18", "close": 6.24, "volume": 3428218.0}, {"date": "2025-02-19", "close": 6.1, "volume": 5942968.0}, {"date": "2025-02-20", "close": 6.13, "volume": 3041313.0}, {"date": "2025-02-21", "close": 6.01, "volume": 4082760.0}, {"date": "2025-02-24", "close": 5.75, "volume": 6167151.0}, {"date": "2025-02-25", "close": 5.6, "volume": 2971415.0}, {"date": "2025-02-26", "close": 5.73, "volume": 3221779.0}, {"date": "2025-02-27", "close": 5.58, "volume": 4500340.0}, {"date": "2025-02-28", "close": 5.56, "volume": 3483933.0}, {"date": "2025-03-03", "close": 5.65, "volume": 4039628.0}, {"date": "2025-03-04", "close": 5.65, "volume": 2468982.0}, {"date": "2025-03-05", "close": 5.94, "volume": 2240140.0}, {"date": "2025-03-06", "close": 5.75, "volume": 5315354.0}, {"date": "2025-03-07", "close": 5.64, "volume": 2269635.0}, {"date": "2025-03-10", "close": 5.42, "volume": 5281065.0}, {"date": "2025-03-11", "close": 5.49, "volume": 8709315.0}, {"date": "2025-03-12", "close": 5.47, "volume": 3907612.0}, {"date": "2025-03-13", "close": 5.45, "volume": 3888173.0}, {"date": "2025-03-14", "close": 5.63, "volume": 2814970.0}, {"date": "2025-03-17", "close": 5.75, "volume": 4215335.0}, {"date": "2025-03-18", "close": 5.75, "volume": 1633130.0}, {"date": "2025-03-19", "close": 5.78, "volume": 2659895.0}, {"date": "2025-03-20", "close": 5.58, "volume": 2057497.0}, {"date": "2025-03-21", "close": 5.54, "volume": 4869522.0}, {"date": "2025-03-24", "close": 5.57, "volume": 3873421.0}, {"date": "2025-03-25", "close": 5.45, "volume": 4681293.0}, {"date": "2025-03-26", "close": 5.38, "volume": 2720010.0}, {"date": "2025-03-27", "close": 5.4, "volume": 2287443.0}, {"date": "2025-03-28", "close": 5.27, "volume": 3376252.0}, {"date": "2025-03-31", "close": 5.27, "volume": 4100038.0}, {"date": "2025-04-01", "close": 5.26, "volume": 2140091.0}, {"date": "2025-04-02", "close": 5.33, "volume": 3854818.0}, {"date": "2025-04-03", "close": 5.32, "volume": 7700929.0}, {"date": "2025-04-04", "close": 4.8, "volume": 9025956.0}, {"date": "2025-04-07", "close": 4.63, "volume": 5675146.0}, {"date": "2025-04-08", "close": 4.61, "volume": 6416086.0}, {"date": "2025-04-09", "close": 5.09, "volume": 7138500.0}, {"date": "2025-04-10", "close": 4.83, "volume": 8385442.0}, {"date": "2025-04-11", "close": 4.76, "volume": 8399148.0}, {"date": "2025-04-14", "close": 4.92, "volume": 6236420.0}, {"date": "2025-04-15", "close": 4.94, "volume": 4822104.0}, {"date": "2025-04-16", "close": 4.74, "volume": 7523544.0}, {"date": "2025-04-17", "close": 4.84, "volume": 4725328.0}, {"date": "2025-04-21", "close": 4.83, "volume": 5440516.0}, {"date": "2025-04-22", "close": 4.82, "volume": 7164415.0}, {"date": "2025-04-23", "close": 4.9, "volume": 6130576.0}, {"date": "2025-04-24", "close": 5.1, "volume": 12760300.0}, {"date": "2025-04-25", "close": 5.1, "volume": 3471739.0}, {"date": "2025-04-28", "close": 5.23, "volume": 5755023.0}, {"date": "2025-04-29", "close": 5.18, "volume": 5807373.0}, {"date": "2025-04-30", "close": 5.15, "volume": 3563346.0}, {"date": "2025-05-01", "close": 5.03, "volume": 2535247.0}, {"date": "2025-05-02", "close": 5.35, "volume": 3777722.0}, {"date": "2025-05-05", "close": 5.43, "volume": 2715119.0}, {"date": "2025-05-06", "close": 5.5, "volume": 3158028.0}, {"date": "2025-05-07", "close": 5.64, "volume": 3281712.0}, {"date": "2025-05-08", "close": 5.85, "volume": 6132163.0}, {"date": "2025-05-09", "close": 5.99, "volume": 3022620.0}, {"date": "2025-05-12", "close": 6.25, "volume": 4312825.0}, {"date": "2025-05-13", "close": 6.28, "volume": 2347654.0}, {"date": "2025-05-14", "close": 6.37, "volume": 3358193.0}, {"date": "2025-05-15", "close": 6.34, "volume": 3082670.0}, {"date": "2025-05-16", "close": 6.44, "volume": 2904459.0}, {"date": "2025-05-19", "close": 6.42, "volume": 3482940.0}, {"date": "2025-05-20", "close": 6.18, "volume": 2779778.0}, {"date": "2025-05-21", "close": 6.15, "volume": 3617726.0}, {"date": "2025-05-22", "close": 6.16, "volume": 2183599.0}, {"date": "2025-05-23", "close": 6.11, "volume": 1267213.0}, {"date": "2025-05-27", "close": 6.42, "volume": 3028375.0}, {"date": "2025-05-28", "close": 6.33, "volume": 1694136.0}, {"date": "2025-05-29", "close": 6.35, "volume": 1527811.0}, {"date": "2025-05-30", "close": 6.28, "volume": 1477747.0}, {"date": "2025-06-02", "close": 6.28, "volume": 3050695.0}, {"date": "2025-06-03", "close": 6.25, "volume": 2627560.0}, {"date": "2025-06-04", "close": 6.09, "volume": 1792139.0}, {"date": "2025-06-05", "close": 5.93, "volume": 1374706.0}, {"date": "2025-06-06", "close": 5.89, "volume": 3310056.0}, {"date": "2025-06-09", "close": 6.15, "volume": 2659408.0}, {"date": "2025-06-10", "close": 6.4, "volume": 2255873.0}, {"date": "2025-06-11", "close": 6.39, "volume": 2196115.0}, {"date": "2025-06-12", "close": 6.31, "volume": 1058755.0}, {"date": "2025-06-13", "close": 6.02, "volume": 2972959.0}, {"date": "2025-06-16", "close": 6.46, "volume": 1771710.0}, {"date": "2025-06-17", "close": 6.28, "volume": 3262418.0}, {"date": "2025-06-18", "close": 6.37, "volume": 1231797.0}, {"date": "2025-06-20", "close": 6.4, "volume": 1390518.0}, {"date": "2025-06-23", "close": 6.64, "volume": 2348146.0}, {"date": "2025-06-24", "close": 6.84, "volume": 2495933.0}, {"date": "2025-06-25", "close": 6.96, "volume": 3672010.0}, {"date": "2025-06-26", "close": 7.06, "volume": 2184687.0}, {"date": "2025-06-27", "close": 7.2, "volume": 4911171.0}, {"date": "2025-06-30", "close": 7.23, "volume": 6359602.0}, {"date": "2025-07-01", "close": 8.06, "volume": 21097740.0}, {"date": "2025-07-02", "close": 8.43, "volume": 8490281.0}, {"date": "2025-07-03", "close": 8.56, "volume": 2504381.0}, {"date": "2025-07-07", "close": 8.61, "volume": 4824854.0}, {"date": "2025-07-08", "close": 8.8, "volume": 3787892.0}, {"date": "2025-07-09", "close": 8.84, "volume": 2986754.0}, {"date": "2025-07-10", "close": 8.81, "volume": 5962642.0}, {"date": "2025-07-11", "close": 8.7, "volume": 2927748.0}, {"date": "2025-07-14", "close": 8.83, "volume": 2830637.0}, {"date": "2025-07-15", "close": 8.89, "volume": 1789130.0}, {"date": "2025-07-16", "close": 8.81, "volume": 1982241.0}, {"date": "2025-07-17", "close": 8.92, "volume": 4272330.0}, {"date": "2025-07-18", "close": 8.97, "volume": 1926046.0}, {"date": "2025-07-21", "close": 8.99, "volume": 1765256.0}, {"date": "2025-07-22", "close": 9.14, "volume": 3168228.0}, {"date": "2025-07-23", "close": 8.92, "volume": 3012047.0}, {"date": "2025-07-24", "close": 8.81, "volume": 3818102.0}, {"date": "2025-07-25", "close": 8.97, "volume": 3375282.0}, {"date": "2025-07-28", "close": 8.92, "volume": 2503099.0}, {"date": "2025-07-29", "close": 8.67, "volume": 1702229.0}, {"date": "2025-07-30", "close": 8.58, "volume": 4165227.0}, {"date": "2025-07-31", "close": 8.65, "volume": 5912851.0}, {"date": "2025-08-01", "close": 8.81, "volume": 3605189.0}, {"date": "2025-08-04", "close": 8.82, "volume": 2359115.0}, {"date": "2025-08-05", "close": 8.78, "volume": 3412868.0}, {"date": "2025-08-06", "close": 8.65, "volume": 1990529.0}, {"date": "2025-08-07", "close": 8.72, "volume": 2765517.0}, {"date": "2025-08-08", "close": 8.66, "volume": 1578746.0}, {"date": "2025-08-11", "close": 8.64, "volume": 1389453.0}, {"date": "2025-08-12", "close": 8.68, "volume": 2015099.0}, {"date": "2025-08-13", "close": 8.58, "volume": 2738332.0}, {"date": "2025-08-14", "close": 8.52, "volume": 1188298.0}, {"date": "2025-08-15", "close": 8.57, "volume": 1268373.0}, {"date": "2025-08-18", "close": 8.59, "volume": 1932844.0}, {"date": "2025-08-19", "close": 8.94, "volume": 5813480.0}, {"date": "2025-08-20", "close": 8.96, "volume": 3626040.0}, {"date": "2025-08-21", "close": 8.92, "volume": 2297967.0}, {"date": "2025-08-22", "close": 9.18, "volume": 3238316.0}, {"date": "2025-08-25", "close": 9.48, "volume": 3017576.0}, {"date": "2025-08-26", "close": 9.73, "volume": 5519696.0}, {"date": "2025-08-27", "close": 9.9, "volume": 3496621.0}, {"date": "2025-08-28", "close": 10.07, "volume": 3673791.0}, {"date": "2025-08-29", "close": 9.94, "volume": 3147921.0}, {"date": "2025-09-02", "close": 10.0, "volume": 2298076.0}, {"date": "2025-09-03", "close": 10.13, "volume": 2205492.0}, {"date": "2025-09-04", "close": 10.09, "volume": 2601076.0}, {"date": "2025-09-05", "close": 9.74, "volume": 3522076.0}, {"date": "2025-09-08", "close": 9.61, "volume": 1542014.0}, {"date": "2025-09-09", "close": 9.65, "volume": 2967429.0}, {"date": "2025-09-10", "close": 9.73, "volume": 1227836.0}, {"date": "2025-09-11", "close": 9.96, "volume": 2225430.0}, {"date": "2025-09-12", "close": 9.6, "volume": 1998440.0}, {"date": "2025-09-15", "close": 9.72, "volume": 3213058.0}, {"date": "2025-09-16", "close": 9.64, "volume": 2237256.0}, {"date": "2025-09-17", "close": 9.49, "volume": 4276958.0}, {"date": "2025-09-18", "close": 9.64, "volume": 3616336.0}, {"date": "2025-09-19", "close": 9.59, "volume": 1974472.0}, {"date": "2025-09-22", "close": 9.56, "volume": 1532439.0}, {"date": "2025-09-23", "close": 9.57, "volume": 1514317.0}, {"date": "2025-09-24", "close": 9.54, "volume": 1687277.0}, {"date": "2025-09-25", "close": 9.47, "volume": 2020942.0}, {"date": "2025-09-26", "close": 9.58, "volume": 1753282.0}, {"date": "2025-09-29", "close": 9.84, "volume": 2210703.0}, {"date": "2025-09-30", "close": 9.17, "volume": 2352830.0}, {"date": "2025-10-01", "close": 9.32, "volume": 1935647.0}, {"date": "2025-10-02", "close": 8.93, "volume": 3615306.0}, {"date": "2025-10-03", "close": 8.43, "volume": 5610238.0}, {"date": "2025-10-06", "close": 8.52, "volume": 2039315.0}, {"date": "2025-10-07", "close": 8.31, "volume": 3092250.0}, {"date": "2025-10-08", "close": 8.38, "volume": 3131795.0}, {"date": "2025-10-09", "close": 8.38, "volume": 2572471.0}, {"date": "2025-10-10", "close": 7.87, "volume": 3365538.0}, {"date": "2025-10-13", "close": 7.55, "volume": 3077969.0}, {"date": "2025-10-14", "close": 7.78, "volume": 3082762.0}, {"date": "2025-10-15", "close": 8.16, "volume": 5681195.0}, {"date": "2025-10-16", "close": 8.2, "volume": 2045223.0}, {"date": "2025-10-17", "close": 7.88, "volume": 4391706.0}, {"date": "2025-10-20", "close": 7.945, "volume": 2054985.0}, {"date": "2025-10-21", "close": 8.13, "volume": 2784810.0}, {"date": "2025-10-22", "close": 8.11, "volume": 1413226.0}, {"date": "2025-10-23", "close": 8.33, "volume": 2027275.0}, {"date": "2025-10-24", "close": 8.32, "volume": 1159213.0}, {"date": "2025-10-27", "close": 8.45, "volume": 2210993.0}, {"date": "2025-10-28", "close": 8.15, "volume": 1697494.0}, {"date": "2025-10-29", "close": 8.08, "volume": 2640464.0}, {"date": "2025-10-30", "close": 8.19, "volume": 2543901.0}, {"date": "2025-10-31", "close": 8.2, "volume": 2414322.0}, {"date": "2025-11-03", "close": 8.35, "volume": 3173550.0}, {"date": "2025-11-04", "close": 8.08, "volume": 1785094.0}, {"date": "2025-11-05", "close": 8.1, "volume": 1550444.0}, {"date": "2025-11-06", "close": 8.41, "volume": 3493457.0}, {"date": "2025-11-07", "close": 8.5, "volume": 2465859.0}, {"date": "2025-11-10", "close": 8.86, "volume": 3630423.0}, {"date": "2025-11-11", "close": 8.96, "volume": 3563129.0}, {"date": "2025-11-12", "close": 9.07, "volume": 2079834.0}, {"date": "2025-11-13", "close": 9.0, "volume": 1974942.0}, {"date": "2025-11-14", "close": 9.06, "volume": 2234412.0}, {"date": "2025-11-17", "close": 9.02, "volume": 1971648.0}, {"date": "2025-11-18", "close": 9.0, "volume": 2139687.0}, {"date": "2025-11-19", "close": 8.75, "volume": 1430032.0}, {"date": "2025-11-20", "close": 8.68, "volume": 1962109.0}, {"date": "2025-11-21", "close": 8.68, "volume": 994491.0}, {"date": "2025-11-24", "close": 8.9, "volume": 2356276.0}, {"date": "2025-11-25", "close": 8.93, "volume": 2784524.0}, {"date": "2025-11-26", "close": 8.93, "volume": 738041.0}, {"date": "2025-11-28", "close": 9.11, "volume": 1011456.0}, {"date": "2025-12-01", "close": 9.39, "volume": 2036325.0}, {"date": "2025-12-02", "close": 9.25, "volume": 923664.0}, {"date": "2025-12-03", "close": 8.97, "volume": 1616564.0}, {"date": "2025-12-04", "close": 8.83, "volume": 862649.0}, {"date": "2025-12-05", "close": 8.78, "volume": 979655.0}, {"date": "2025-12-08", "close": 8.81, "volume": 2231708.0}, {"date": "2025-12-09", "close": 8.81, "volume": 1665298.0}, {"date": "2025-12-10", "close": 8.39, "volume": 1881622.0}, {"date": "2025-12-11", "close": 8.32, "volume": 1760652.0}, {"date": "2025-12-12", "close": 8.11, "volume": 1397557.0}, {"date": "2025-12-15", "close": 7.98, "volume": 1506899.0}, {"date": "2025-12-16", "close": 7.88, "volume": 1393378.0}, {"date": "2025-12-17", "close": 7.75, "volume": 1023976.0}, {"date": "2025-12-18", "close": 7.89, "volume": 1544147.0}, {"date": "2025-12-19", "close": 7.99, "volume": 1865491.0}, {"date": "2025-12-22", "close": 7.99, "volume": 1017287.0}, {"date": "2025-12-23", "close": 7.81, "volume": 697718.0}, {"date": "2025-12-24", "close": 7.88, "volume": 427802.0}, {"date": "2025-12-26", "close": 8.01, "volume": 844701.0}, {"date": "2025-12-29", "close": 7.83, "volume": 946769.0}, {"date": "2025-12-30", "close": 7.61, "volume": 1081566.0}, {"date": "2025-12-31", "close": 7.57, "volume": 1010321.0}, {"date": "2026-01-02", "close": 7.51, "volume": 956214.0}, {"date": "2026-01-05", "close": 7.52, "volume": 943703.0}, {"date": "2026-01-06", "close": 7.53, "volume": 1002442.0}, {"date": "2026-01-07", "close": 7.0, "volume": 3251720.0}, {"date": "2026-01-08", "close": 6.88, "volume": 1751579.0}, {"date": "2026-01-09", "close": 6.65, "volume": 1786621.0}, {"date": "2026-01-12", "close": 6.72, "volume": 2047473.0}, {"date": "2026-01-13", "close": 6.59, "volume": 1161117.0}, {"date": "2026-01-14", "close": 6.68, "volume": 1633569.0}, {"date": "2026-01-15", "close": 6.73, "volume": 1244107.0}, {"date": "2026-01-16", "close": 6.13, "volume": 3560056.0}, {"date": "2026-01-20", "close": 6.23, "volume": 4448999.0}, {"date": "2026-01-21", "close": 6.02, "volume": 9169716.0}, {"date": "2026-01-22", "close": 6.34, "volume": 4048315.0}, {"date": "2026-01-23", "close": 6.35, "volume": 1277608.0}, {"date": "2026-01-26", "close": 6.41, "volume": 1814351.0}, {"date": "2026-01-27", "close": 6.28, "volume": 1764084.0}, {"date": "2026-01-28", "close": 6.28, "volume": 2362546.0}, {"date": "2026-01-29", "close": 6.05, "volume": 3382114.0}, {"date": "2026-01-30", "close": 6.06, "volume": 1973023.0}, {"date": "2026-02-02", "close": 6.24, "volume": 2390559.0}, {"date": "2026-02-03", "close": 6.06, "volume": 4029718.0}, {"date": "2026-02-04", "close": 6.17, "volume": 2357328.0}, {"date": "2026-02-05", "close": 6.07, "volume": 1755906.0}, {"date": "2026-02-06", "close": 6.35, "volume": 1998357.0}, {"date": "2026-02-09", "close": 6.42, "volume": 2260744.0}, {"date": "2026-02-10", "close": 6.31, "volume": 2688972.0}, {"date": "2026-02-11", "close": 6.16, "volume": 1966924.0}, {"date": "2026-02-12", "close": 5.39, "volume": 9265612.0}, {"date": "2026-02-13", "close": 5.53, "volume": 3826251.0}, {"date": "2026-02-17", "close": 5.62, "volume": 2317653.0}, {"date": "2026-02-18", "close": 5.63, "volume": 2131261.0}, {"date": "2026-02-19", "close": 5.88, "volume": 2738832.0}, {"date": "2026-02-20", "close": 6.06, "volume": 3509575.0}, {"date": "2026-02-23", "close": 5.83, "volume": 1823617.0}, {"date": "2026-02-24", "close": 5.92, "volume": 1937460.0}, {"date": "2026-02-25", "close": 5.9, "volume": 1673724.0}, {"date": "2026-02-26", "close": 5.95, "volume": 3288974.0}, {"date": "2026-02-27", "close": 5.94, "volume": 3507707.0}, {"date": "2026-03-02", "close": 6.1, "volume": 4356040.0}, {"date": "2026-03-03", "close": 6.15, "volume": 3728436.0}, {"date": "2026-03-04", "close": 5.84, "volume": 2526475.0}, {"date": "2026-03-05", "close": 5.73, "volume": 2085570.0}, {"date": "2026-03-06", "close": 5.58, "volume": 667046.0}, {"date": "2026-03-09", "close": 5.66, "volume": 1249800.0}, {"date": "2026-03-10", "close": 5.56, "volume": 1513893.0}, {"date": "2026-03-11", "close": 5.58, "volume": 1581360.0}, {"date": "2026-03-12", "close": 5.5, "volume": 3778170.0}, {"date": "2026-03-13", "close": 5.59, "volume": 856052.0}, {"date": "2026-03-16", "close": 5.61, "volume": 880581.0}, {"date": "2026-03-17", "close": 5.68, "volume": 1128372.0}, {"date": "2026-03-18", "close": 5.56, "volume": 934130.0}, {"date": "2026-03-19", "close": 5.5, "volume": 1036553.0}, {"date": "2026-03-20", "close": 5.46, "volume": 1828850.0}, {"date": "2026-03-23", "close": 5.47, "volume": 1084875.0}, {"date": "2026-03-24", "close": 5.52, "volume": 1647809.0}, {"date": "2026-03-25", "close": 5.48, "volume": 1552754.0}, {"date": "2026-03-26", "close": 5.53, "volume": 1674514.0}, {"date": "2026-03-27", "close": 5.62, "volume": 2890914.0}, {"date": "2026-03-30", "close": 5.56, "volume": 1202486.0}, {"date": "2026-03-31", "close": 5.68, "volume": 1485319.0}, {"date": "2026-04-01", "close": 5.77, "volume": 1281308.0}, {"date": "2026-04-02", "close": 5.68, "volume": 1060986.0}, {"date": "2026-04-06", "close": 5.67, "volume": 926660.0}, {"date": "2026-04-07", "close": 5.54, "volume": 1155080.0}, {"date": "2026-04-08", "close": 5.81, "volume": 1743147.0}, {"date": "2026-04-09", "close": 5.76, "volume": 1424851.0}, {"date": "2026-04-10", "close": 5.63, "volume": 905476.0}, {"date": "2026-04-13", "close": 5.66, "volume": 965557.0}, {"date": "2026-04-14", "close": 5.68, "volume": 1254178.0}, {"date": "2026-04-15", "close": 5.95, "volume": 1669130.0}, {"date": "2026-04-16", "close": 5.91, "volume": 1162624.0}, {"date": "2026-04-17", "close": 6.0, "volume": 1136831.0}, {"date": "2026-04-20", "close": 5.95, "volume": 1612501.0}, {"date": "2026-04-21", "close": 5.9, "volume": 1753937.0}, {"date": "2026-04-22", "close": 5.99, "volume": 1349490.0}, {"date": "2026-04-23", "close": 5.66, "volume": 1076790.0}, {"date": "2026-04-24", "close": 5.63, "volume": 1153609.0}, {"date": "2026-04-27", "close": 5.59, "volume": 954845.0}, {"date": "2026-04-28", "close": 5.55, "volume": 1032138.0}, {"date": "2026-04-29", "close": 5.5, "volume": 1047124.0}, {"date": "2026-04-30", "close": 5.77, "volume": 1835845.0}, {"date": "2026-05-01", "close": 5.46, "volume": 2035929.0}, {"date": "2026-05-04", "close": 5.46, "volume": 1466126.0}, {"date": "2026-05-05", "close": 5.36, "volume": 2654032.0}, {"date": "2026-05-06", "close": 5.46, "volume": 2961985.0}, {"date": "2026-05-07", "close": 5.6, "volume": 1522845.0}, {"date": "2026-05-08", "close": 5.37, "volume": 3649927.0}, {"date": "2026-05-11", "close": 5.31, "volume": 4369823.0}, {"date": "2026-05-12", "close": 5.51, "volume": 2803736.0}, {"date": "2026-05-13", "close": 5.45, "volume": 2190920.0}, {"date": "2026-05-14", "close": 5.48, "volume": 1718695.0}, {"date": "2026-05-15", "close": 5.5, "volume": 1405965.0}, {"date": "2026-05-18", "close": 5.53, "volume": 1497112.0}, {"date": "2026-05-19", "close": 5.44, "volume": 1738595.0}, {"date": "2026-05-20", "close": 5.4, "volume": 3818830.0}, {"date": "2026-05-21", "close": 5.41, "volume": 4320483.0}, {"date": "2026-05-22", "close": 5.38, "volume": 3863310.0}, {"date": "2026-05-26", "close": 5.53, "volume": 2579186.0}, {"date": "2026-05-27", "close": 5.53, "volume": 1543042.0}, {"date": "2026-05-28", "close": 5.54, "volume": 1172465.0}, {"date": "2026-05-29", "close": 5.56, "volume": 1294441.0}, {"date": "2026-06-01", "close": 5.84, "volume": 1419740.0}, {"date": "2026-06-02", "close": 5.75, "volume": 950029.0}, {"date": "2026-06-03", "close": 5.78, "volume": 1749980.0}, {"date": "2026-06-04", "close": 5.82, "volume": 2284310.0}, {"date": "2026-06-05", "close": 5.7, "volume": 1009001.0}, {"date": "2026-06-08", "close": 5.95, "volume": 3504536.0}, {"date": "2026-06-09", "close": 5.62, "volume": 2018199.0}, {"date": "2026-06-10", "close": 5.63, "volume": 4531364.0}, {"date": "2026-06-11", "close": 5.56, "volume": 4309752.0}, {"date": "2026-06-12", "close": 5.5, "volume": 2056504.0}, {"date": "2026-06-15", "close": 5.44, "volume": 2744036.0}, {"date": "2026-06-16", "close": 5.42, "volume": 1720443.0}, {"date": "2026-06-17", "close": 5.44, "volume": 1812330.0}, {"date": "2026-06-18", "close": 5.53, "volume": 1256939.0}, {"date": "2026-06-22", "close": 5.3, "volume": 3623157.0}, {"date": "2026-06-23", "close": 5.42, "volume": 2128130.0}, {"date": "2026-06-24", "close": 5.47, "volume": 1799104.0}, {"date": "2026-06-25", "close": 5.17, "volume": 3891591.0}, {"date": "2026-06-26", "close": 5.36, "volume": 2193741.0}, {"date": "2026-06-29", "close": 5.38, "volume": 2234996.0}, {"date": "2026-06-30", "close": 5.27, "volume": 3543466.0}, {"date": "2026-07-01", "close": 5.24, "volume": 2762899.0}, {"date": "2026-07-02", "close": 5.39, "volume": 3481843.0}, {"date": "2026-07-06", "close": 5.23, "volume": 4850908.0}, {"date": "2026-07-07", "close": 5.26, "volume": 3161674.0}, {"date": "2026-07-08", "close": 5.25, "volume": 8231789.0}, {"date": "2026-07-09", "close": 5.29, "volume": 6329644.0}, {"date": "2026-07-10", "close": 5.49, "volume": 3566508.0}, {"date": "2026-07-13", "close": 5.42, "volume": 2269300.0}, {"date": "2026-07-14", "close": 5.19, "volume": 3600660.0}, {"date": "2026-07-15", "close": 5.26, "volume": 2736076.0}, {"date": "2026-07-16", "close": 5.42, "volume": 4971009.0}, {"date": "2026-07-17", "close": 5.45, "volume": 2773128.0}, {"date": "2026-07-20", "close": 5.48, "volume": 1603333.0}, {"date": "2026-07-21", "close": 5.43, "volume": 2053602.0}, {"date": "2026-07-22", "close": 5.47, "volume": 1928013.0}, {"date": "2026-07-23", "close": 5.57, "volume": 1656823.0}, {"date": "2026-07-24", "close": 5.41, "volume": 1426091.0}], "refreshing": true}