{"ticker": "SDR", "overview": {"name": "Siteminder Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDR", "has_prices": true, "as_of": "2026-09-07", "last": 2.9, "prev_close": 2.95, "change": -0.050000000000000266, "change_pct": -0.01694915254237297, "session_volume": 1303705.0, "vwap_5": 2.87979551206852, "vwap_20": 3.2542718134582804, "vwap_60": 3.5663989070272275, "vwap_250": 4.154913194147896, "high_52w": 7.19, "low_52w": 2.66, "avg_volume_20": 2445394.0, "sessions": 400, "market_cap": {"value": 778483384.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153687", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153687", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "ASX-03153623", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153623", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASXSH-03149628", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149628", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03140757", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140757", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "ASX-03132625", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132625", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "ASXSH-03128566", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128566", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "ASX-03129918", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129918", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "ASX-03129213", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129213", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "ASXSH-03125858", "src": "ASX", "ticker": "SDR", "cik": "", "company": "Siteminder Limited", "company_raw": "Siteminder Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.10% of SDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125858", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106061}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149628-2A1704658", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS, AUSTRALIA, LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.42, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149564-2A1704643", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Szekely", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sankar Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-14", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sankar Narayan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-05", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Stoecker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/sdr", "needs_ocr": 0}], "directors": [{"name": "P O'Sullivan", "first_seen": "2025-03-03", "last_seen": "2025-03-03", "status": "current", "notices": 1}, {"name": "Paul Wilson", "first_seen": "2024-10-31", "last_seen": "2025-09-26", "status": "current", "notices": 2}, {"name": "S Narayan", "first_seen": "2024-10-25", "last_seen": "2025-12-18", "status": "current", "notices": 6}, {"name": "S Lawson", "first_seen": "2025-11-30", "last_seen": "2026-03-30", "status": "current", "notices": 2}, {"name": "J Macdonald", "first_seen": "2025-03-03", "last_seen": "2026-03-30", "status": "current", "notices": 4}, {"name": "K Anderson", "first_seen": "2026-03-26", "last_seen": "2026-05-03", "status": "current", "notices": 2}, {"name": "Pat O'Sullivan", "first_seen": "2022-09-12", "last_seen": "2022-09-12", "status": "past", "notices": 1}, {"name": "Michael Ford", "first_seen": "2022-11-18", "last_seen": "2023-02-15", "status": "past", "notices": 2}, {"name": "Leslie Szekely", "first_seen": "2022-09-14", "last_seen": "2023-06-28", "status": "past", "notices": 3}, {"name": "Dean Stoecker", "first_seen": "2022-09-15", "last_seen": "2023-06-30", "status": "past", "notices": 2}, {"name": "Kim Anderson", "first_seen": "2022-04-20", "last_seen": "2023-11-29", "status": "past", "notices": 3}, {"name": "Sankar Narayan", "first_seen": "2023-01-10", "last_seen": "2024-01-14", "status": "past", "notices": 3}, {"name": "L Szekely", "first_seen": "2024-10-02", "last_seen": "2024-10-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "AGM 2026 - Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154360-2A1706625"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Chair's & CEO's Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154036-2A1706490"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149628-2A1704658"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149564-2A1704643"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - SDR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147147-2A1703498"}], "performance": {"ticker": "SDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-08", "close": 7.01, "volume": 11963417.0}, {"date": "2021-11-09", "close": 7.55, "volume": 3781606.0}, {"date": "2021-11-10", "close": 7.15, "volume": 7404982.0}, {"date": "2021-11-11", "close": 6.92, "volume": 1421648.0}, {"date": "2021-11-12", "close": 7.1, "volume": 719641.0}, {"date": "2021-11-15", "close": 6.99, "volume": 904736.0}, {"date": "2021-11-16", "close": 6.84, "volume": 1130968.0}, {"date": "2021-11-17", "close": 6.79, "volume": 655048.0}, {"date": "2021-11-18", "close": 6.88, "volume": 607466.0}, {"date": "2021-11-19", "close": 6.77, "volume": 815379.0}, {"date": "2021-11-22", "close": 6.63, "volume": 589114.0}, {"date": "2021-11-23", "close": 6.45, "volume": 2043415.0}, {"date": "2021-11-24", "close": 6.48, "volume": 1061425.0}, {"date": "2021-11-25", "close": 6.44, "volume": 278039.0}, {"date": "2021-11-26", "close": 5.85, "volume": 398191.0}, {"date": "2021-11-29", "close": 6.1, "volume": 2085057.0}, {"date": "2021-11-30", "close": 6.32, "volume": 478380.0}, {"date": "2021-12-01", "close": 6.54, "volume": 475328.0}, {"date": "2021-12-02", "close": 6.29, "volume": 607032.0}, {"date": "2021-12-03", "close": 6.23, "volume": 708056.0}, {"date": "2021-12-06", "close": 6.14, "volume": 245517.0}, {"date": "2021-12-07", "close": 6.15, "volume": 352997.0}, {"date": "2021-12-08", "close": 6.37, "volume": 677877.0}, {"date": "2021-12-09", "close": 6.3, "volume": 122970.0}, {"date": "2021-12-10", "close": 6.37, "volume": 308237.0}, {"date": "2021-12-13", "close": 6.15, "volume": 133466.0}, {"date": "2021-12-14", "close": 6.3, "volume": 565322.0}, {"date": "2021-12-15", "close": 6.15, "volume": 230688.0}, {"date": "2021-12-16", "close": 6.14, "volume": 363279.0}, {"date": "2021-12-17", "close": 6.49, "volume": 1743943.0}, {"date": "2021-12-20", "close": 6.29, "volume": 97391.0}, {"date": "2021-12-21", "close": 6.44, "volume": 693402.0}, {"date": "2021-12-22", "close": 6.85, "volume": 635767.0}, {"date": "2021-12-23", "close": 6.92, "volume": 241795.0}, {"date": "2021-12-24", "close": 6.97, "volume": 69000.0}, {"date": "2021-12-29", "close": 6.95, "volume": 68321.0}, {"date": "2021-12-30", "close": 6.98, "volume": 67437.0}, {"date": "2021-12-31", "close": 6.76, "volume": 167561.0}, {"date": "2022-01-04", "close": 6.87, "volume": 127684.0}, {"date": "2022-01-05", "close": 6.87, "volume": 100894.0}, {"date": "2022-01-06", "close": 6.32, "volume": 188158.0}, {"date": "2022-01-07", "close": 6.51, "volume": 128500.0}, {"date": "2022-01-10", "close": 6.3, "volume": 204188.0}, {"date": "2022-01-11", "close": 6.15, "volume": 130130.0}, {"date": "2022-01-12", "close": 6.15, "volume": 333683.0}, {"date": "2022-01-13", "close": 6.0, "volume": 144084.0}, {"date": "2022-01-14", "close": 5.89, "volume": 166662.0}, {"date": "2022-01-17", "close": 5.8, "volume": 236450.0}, {"date": "2022-01-18", "close": 5.91, "volume": 79291.0}, {"date": "2022-01-19", "close": 5.98, "volume": 219459.0}, {"date": "2022-01-20", "close": 6.03, "volume": 170758.0}, {"date": "2022-01-21", "close": 5.9, "volume": 143693.0}, {"date": "2022-01-24", "close": 5.79, "volume": 115825.0}, {"date": "2022-01-25", "close": 5.9, "volume": 302987.0}, {"date": "2022-01-27", "close": 5.4, "volume": 150620.0}, {"date": "2022-01-28", "close": 5.92, "volume": 324225.0}, {"date": "2022-01-31", "close": 5.89, "volume": 224456.0}, {"date": "2022-02-01", "close": 5.89, "volume": 425211.0}, {"date": "2022-02-02", "close": 6.05, "volume": 226302.0}, {"date": "2022-02-03", "close": 5.95, "volume": 143334.0}, {"date": "2022-02-04", "close": 5.98, "volume": 85338.0}, {"date": "2022-02-07", "close": 6.1, "volume": 263941.0}, {"date": "2022-02-08", "close": 5.76, "volume": 207536.0}, {"date": "2022-02-09", "close": 6.06, "volume": 292775.0}, {"date": "2022-02-10", "close": 6.22, "volume": 398574.0}, {"date": "2022-02-11", "close": 6.32, "volume": 421005.0}, {"date": "2022-02-14", "close": 6.18, "volume": 264690.0}, {"date": "2022-02-15", "close": 6.02, "volume": 112657.0}, {"date": "2022-02-16", "close": 6.01, "volume": 375476.0}, {"date": "2022-02-17", "close": 5.99, "volume": 487869.0}, {"date": "2022-02-18", "close": 5.95, "volume": 359476.0}, {"date": "2022-02-21", "close": 5.98, "volume": 346278.0}, {"date": "2022-02-22", "close": 5.78, "volume": 648029.0}, {"date": "2022-02-23", "close": 5.76, "volume": 346172.0}, {"date": "2022-02-24", "close": 5.52, "volume": 364328.0}, {"date": "2022-02-25", "close": 5.66, "volume": 812760.0}, {"date": "2022-02-28", "close": 5.7, "volume": 326409.0}, {"date": "2022-03-01", "close": 5.7, "volume": 800256.0}, {"date": "2022-03-02", "close": 5.73, "volume": 521117.0}, {"date": "2022-03-03", "close": 5.6, "volume": 400415.0}, {"date": "2022-03-04", "close": 5.45, "volume": 275563.0}, {"date": "2022-03-07", "close": 5.05, "volume": 911532.0}, {"date": "2022-03-08", "close": 4.8, "volume": 1136010.0}, {"date": "2022-03-09", "close": 4.52, "volume": 943023.0}, {"date": "2022-03-10", "close": 4.46, "volume": 1590894.0}, {"date": "2022-03-11", "close": 4.56, "volume": 979511.0}, {"date": "2022-03-14", "close": 4.59, "volume": 623938.0}, {"date": "2022-03-15", "close": 4.58, "volume": 502332.0}, {"date": "2022-03-16", "close": 4.74, "volume": 535010.0}, {"date": "2022-03-17", "close": 4.75, "volume": 1478530.0}, {"date": "2022-03-18", "close": 4.8, "volume": 7015337.0}, {"date": "2022-03-21", "close": 4.61, "volume": 220754.0}, {"date": "2022-03-22", "close": 4.67, "volume": 445189.0}, {"date": "2022-03-23", "close": 4.7, "volume": 1020764.0}, {"date": "2022-03-24", "close": 4.68, "volume": 1250302.0}, {"date": "2022-03-25", "close": 4.5, "volume": 463329.0}, {"date": "2022-03-28", "close": 4.48, "volume": 296168.0}, {"date": "2022-03-29", "close": 4.46, "volume": 317392.0}, {"date": "2022-03-30", "close": 4.71, "volume": 708411.0}, {"date": "2022-03-31", "close": 4.52, "volume": 195120.0}, {"date": "2022-04-01", "close": 4.56, "volume": 263648.0}, {"date": "2022-04-04", "close": 4.9, "volume": 863546.0}, {"date": "2022-04-05", "close": 5.03, "volume": 416548.0}, {"date": "2022-04-06", "close": 4.99, "volume": 459071.0}, {"date": "2022-04-07", "close": 4.81, "volume": 315640.0}, {"date": "2022-04-08", "close": 4.65, "volume": 234328.0}, {"date": "2022-04-11", "close": 4.71, "volume": 253974.0}, {"date": "2022-04-12", "close": 4.73, "volume": 217065.0}, {"date": "2022-04-13", "close": 4.7, "volume": 218465.0}, {"date": "2022-04-14", "close": 4.89, "volume": 169843.0}, {"date": "2022-04-19", "close": 4.93, "volume": 495440.0}, {"date": "2022-04-20", "close": 4.77, "volume": 684412.0}, {"date": "2022-04-21", "close": 4.53, "volume": 537354.0}, {"date": "2022-04-22", "close": 4.5, "volume": 331951.0}, {"date": "2022-04-26", "close": 4.43, "volume": 437454.0}, {"date": "2022-04-27", "close": 4.4, "volume": 4900438.0}, {"date": "2022-04-28", "close": 4.32, "volume": 494916.0}, {"date": "2022-04-29", "close": 4.69, "volume": 1023249.0}, {"date": "2022-05-02", "close": 4.61, "volume": 788231.0}, {"date": "2022-05-03", "close": 4.99, "volume": 1058866.0}, {"date": "2022-05-04", "close": 5.06, "volume": 711834.0}, {"date": "2022-05-05", "close": 4.95, "volume": 492827.0}, {"date": "2022-05-06", "close": 4.88, "volume": 330574.0}, {"date": "2022-05-09", "close": 4.72, "volume": 1124803.0}, {"date": "2022-05-10", "close": 4.51, "volume": 527726.0}, {"date": "2022-05-11", "close": 4.54, "volume": 250035.0}, {"date": "2022-05-12", "close": 4.4, "volume": 562421.0}, {"date": "2022-05-13", "close": 4.5, "volume": 884960.0}, {"date": "2022-05-16", "close": 4.75, "volume": 806190.0}, {"date": "2022-05-17", "close": 4.72, "volume": 569852.0}, {"date": "2022-05-18", "close": 4.78, "volume": 824616.0}, {"date": "2022-05-19", "close": 4.74, "volume": 591371.0}, {"date": "2022-05-20", "close": 4.96, "volume": 834177.0}, {"date": "2022-05-23", "close": 4.95, "volume": 532947.0}, {"date": "2022-05-24", "close": 4.82, "volume": 511956.0}, {"date": "2022-05-25", "close": 4.75, "volume": 613078.0}, {"date": "2022-05-26", "close": 4.76, "volume": 569117.0}, {"date": "2022-05-27", "close": 4.59, "volume": 626812.0}, {"date": "2022-05-30", "close": 4.72, "volume": 478197.0}, {"date": "2022-05-31", "close": 4.65, "volume": 7927543.0}, {"date": "2022-06-01", "close": 4.67, "volume": 592777.0}, {"date": "2022-06-02", "close": 4.6, "volume": 372728.0}, {"date": "2022-06-03", "close": 4.55, "volume": 257989.0}, {"date": "2022-06-06", "close": 4.56, "volume": 346642.0}, {"date": "2022-06-07", "close": 4.57, "volume": 311186.0}, {"date": "2022-06-08", "close": 4.58, "volume": 238544.0}, {"date": "2022-06-09", "close": 4.54, "volume": 509079.0}, {"date": "2022-06-10", "close": 4.44, "volume": 188589.0}, {"date": "2022-06-14", "close": 4.36, "volume": 749414.0}, {"date": "2022-06-15", "close": 4.26, "volume": 1265628.0}, {"date": "2022-06-16", "close": 4.35, "volume": 1312570.0}, {"date": "2022-06-17", "close": 4.51, "volume": 7492805.0}, {"date": "2022-06-20", "close": 4.08, "volume": 260920.0}, {"date": "2022-06-21", "close": 4.14, "volume": 414035.0}, {"date": "2022-06-22", "close": 3.92, "volume": 356197.0}, {"date": "2022-06-23", "close": 3.69, "volume": 521544.0}, {"date": "2022-06-24", "close": 3.93, "volume": 198077.0}, {"date": "2022-06-27", "close": 4.28, "volume": 516879.0}, {"date": "2022-06-28", "close": 4.24, "volume": 387224.0}, {"date": "2022-06-29", "close": 3.74, "volume": 544533.0}, {"date": "2022-06-30", "close": 3.51, "volume": 599372.0}, {"date": "2022-07-01", "close": 3.31, "volume": 459851.0}, {"date": "2022-07-04", "close": 3.27, "volume": 406698.0}, {"date": "2022-07-05", "close": 3.29, "volume": 451720.0}, {"date": "2022-07-06", "close": 3.33, "volume": 388420.0}, {"date": "2022-07-07", "close": 3.4, "volume": 572730.0}, {"date": "2022-07-08", "close": 3.57, "volume": 1029491.0}, {"date": "2022-07-11", "close": 3.35, "volume": 241788.0}, {"date": "2022-07-12", "close": 3.43, "volume": 594837.0}, {"date": "2022-07-13", "close": 3.43, "volume": 260411.0}, {"date": "2022-07-14", "close": 3.57, "volume": 230874.0}, {"date": "2022-07-15", "close": 3.53, "volume": 343036.0}, {"date": "2022-07-18", "close": 3.52, "volume": 150840.0}, {"date": "2022-07-19", "close": 3.48, "volume": 197380.0}, {"date": "2022-07-20", "close": 3.48, "volume": 352185.0}, {"date": "2022-07-21", "close": 3.69, "volume": 340331.0}, {"date": "2022-07-22", "close": 3.74, "volume": 186971.0}, {"date": "2022-07-25", "close": 3.74, "volume": 234188.0}, {"date": "2022-07-26", "close": 3.89, "volume": 392241.0}, {"date": "2022-07-27", "close": 3.92, "volume": 345026.0}, {"date": "2022-07-28", "close": 4.2, "volume": 463323.0}, {"date": "2022-07-29", "close": 4.24, "volume": 2160374.0}, {"date": "2022-08-01", "close": 4.2, "volume": 439680.0}, {"date": "2022-08-02", "close": 4.2, "volume": 246914.0}, {"date": "2022-08-03", "close": 4.3, "volume": 902924.0}, {"date": "2022-08-04", "close": 4.33, "volume": 1616134.0}, {"date": "2022-08-05", "close": 4.27, "volume": 320052.0}, {"date": "2022-08-08", "close": 4.2, "volume": 342992.0}, {"date": "2022-08-09", "close": 4.29, "volume": 352430.0}, {"date": "2022-08-10", "close": 4.29, "volume": 450495.0}, {"date": "2022-08-11", "close": 4.15, "volume": 972168.0}, {"date": "2022-08-12", "close": 3.98, "volume": 677484.0}, {"date": "2022-08-15", "close": 4.25, "volume": 227481.0}, {"date": "2022-08-16", "close": 4.24, "volume": 270823.0}, {"date": "2022-08-17", "close": 4.15, "volume": 134199.0}, {"date": "2022-08-18", "close": 4.15, "volume": 117628.0}, {"date": "2022-08-19", "close": 4.03, "volume": 368214.0}, {"date": "2022-08-22", "close": 3.95, "volume": 120534.0}, {"date": "2022-08-23", "close": 3.93, "volume": 1210675.0}, {"date": "2022-08-24", "close": 3.85, "volume": 923704.0}, {"date": "2022-08-25", "close": 3.7, "volume": 426630.0}, {"date": "2022-08-26", "close": 3.64, "volume": 325472.0}, {"date": "2022-08-29", "close": 3.46, "volume": 430765.0}, {"date": "2022-08-30", "close": 3.41, "volume": 2032702.0}, {"date": "2022-08-31", "close": 3.45, "volume": 1196201.0}, {"date": "2022-09-01", "close": 3.5, "volume": 594005.0}, {"date": "2022-09-02", "close": 3.39, "volume": 390866.0}, {"date": "2022-09-05", "close": 3.18, "volume": 312902.0}, {"date": "2022-09-06", "close": 3.14, "volume": 545428.0}, {"date": "2022-09-07", "close": 3.0, "volume": 384449.0}, {"date": "2022-09-08", "close": 3.02, "volume": 1382493.0}, {"date": "2022-09-09", "close": 3.05, "volume": 713986.0}, {"date": "2022-09-12", "close": 3.26, "volume": 359563.0}, {"date": "2022-09-13", "close": 3.27, "volume": 368784.0}, {"date": "2022-09-14", "close": 3.3, "volume": 493777.0}, {"date": "2022-09-15", "close": 3.24, "volume": 489473.0}, {"date": "2022-09-16", "close": 3.5, "volume": 1152130.0}, {"date": "2022-09-19", "close": 3.43, "volume": 628269.0}, {"date": "2022-09-20", "close": 3.46, "volume": 282436.0}, {"date": "2022-09-21", "close": 3.3, "volume": 267432.0}, {"date": "2022-09-23", "close": 3.13, "volume": 437469.0}, {"date": "2022-09-26", "close": 3.05, "volume": 175531.0}, {"date": "2022-09-27", "close": 2.97, "volume": 263468.0}, {"date": "2022-09-28", "close": 2.99, "volume": 273669.0}, {"date": "2022-09-29", "close": 2.96, "volume": 366046.0}, {"date": "2022-09-30", "close": 3.09, "volume": 686571.0}, {"date": "2022-10-03", "close": 2.97, "volume": 236905.0}, {"date": "2022-10-04", "close": 3.08, "volume": 148006.0}, {"date": "2022-10-05", "close": 3.16, "volume": 712117.0}, {"date": "2022-10-06", "close": 3.13, "volume": 554969.0}, {"date": "2022-10-07", "close": 3.03, "volume": 276877.0}, {"date": "2022-10-10", "close": 2.97, "volume": 354796.0}, {"date": "2022-10-11", "close": 2.97, "volume": 189890.0}, {"date": "2022-10-12", "close": 3.0, "volume": 195107.0}, {"date": "2022-10-13", "close": 2.96, "volume": 81708.0}, {"date": "2022-10-14", "close": 2.91, "volume": 301117.0}, {"date": "2022-10-17", "close": 3.0, "volume": 204858.0}, {"date": "2022-10-18", "close": 3.01, "volume": 223794.0}, {"date": "2022-10-19", "close": 3.01, "volume": 203936.0}, {"date": "2022-10-20", "close": 2.91, "volume": 184145.0}, {"date": "2022-10-21", "close": 3.0, "volume": 431318.0}, {"date": "2022-10-24", "close": 3.0, "volume": 343028.0}, {"date": "2022-10-25", "close": 3.03, "volume": 392472.0}, {"date": "2022-10-26", "close": 3.08, "volume": 556134.0}, {"date": "2022-10-27", "close": 3.05, "volume": 611372.0}, {"date": "2022-10-28", "close": 3.01, "volume": 162592.0}, {"date": "2022-10-31", "close": 3.1, "volume": 491661.0}, {"date": "2022-11-01", "close": 3.05, "volume": 374201.0}, {"date": "2022-11-02", "close": 3.0, "volume": 359814.0}, {"date": "2022-11-03", "close": 2.99, "volume": 258703.0}, {"date": "2022-11-04", "close": 2.92, "volume": 199488.0}, {"date": "2022-11-07", "close": 2.95, "volume": 266435.0}, {"date": "2022-11-08", "close": 2.99, "volume": 120523.0}, {"date": "2022-11-09", "close": 2.86, "volume": 246300.0}, {"date": "2022-11-10", "close": 2.72, "volume": 255969.0}, {"date": "2022-11-11", "close": 2.86, "volume": 452018.0}, {"date": "2022-11-14", "close": 2.98, "volume": 251936.0}, {"date": "2022-11-15", "close": 3.05, "volume": 552017.0}, {"date": "2022-11-16", "close": 3.03, "volume": 153348.0}, {"date": "2022-11-17", "close": 3.33, "volume": 763775.0}, {"date": "2022-11-18", "close": 3.25, "volume": 4768656.0}, {"date": "2022-11-21", "close": 3.05, "volume": 250389.0}, {"date": "2022-11-22", "close": 2.93, "volume": 262687.0}, {"date": "2022-11-23", "close": 2.97, "volume": 148255.0}, {"date": "2022-11-24", "close": 3.02, "volume": 144912.0}, {"date": "2022-11-25", "close": 3.06, "volume": 102442.0}, {"date": "2022-11-28", "close": 3.01, "volume": 159232.0}, {"date": "2022-11-29", "close": 3.01, "volume": 103118.0}, {"date": "2022-11-30", "close": 3.2, "volume": 460173.0}, {"date": "2022-12-01", "close": 3.15, "volume": 365969.0}, {"date": "2022-12-02", "close": 3.13, "volume": 51547.0}, {"date": "2022-12-05", "close": 3.16, "volume": 196690.0}, {"date": "2022-12-06", "close": 3.08, "volume": 457336.0}, {"date": "2022-12-07", "close": 2.95, "volume": 235021.0}, {"date": "2022-12-08", "close": 2.98, "volume": 162122.0}, {"date": "2022-12-09", "close": 2.96, "volume": 448628.0}, {"date": "2022-12-12", "close": 2.98, "volume": 191019.0}, {"date": "2022-12-13", "close": 3.0, "volume": 168954.0}, {"date": "2022-12-14", "close": 3.1, "volume": 188945.0}, {"date": "2022-12-15", "close": 3.1, "volume": 339887.0}, {"date": "2022-12-16", "close": 3.23, "volume": 779324.0}, {"date": "2022-12-19", "close": 3.14, "volume": 205180.0}, {"date": "2022-12-20", "close": 2.98, "volume": 377842.0}, {"date": "2022-12-21", "close": 2.96, "volume": 181219.0}, {"date": "2022-12-22", "close": 3.07, "volume": 155076.0}, {"date": "2022-12-23", "close": 3.06, "volume": 86630.0}, {"date": "2022-12-28", "close": 3.02, "volume": 142989.0}, {"date": "2022-12-29", "close": 3.0, "volume": 142181.0}, {"date": "2022-12-30", "close": 3.04, "volume": 130893.0}, {"date": "2023-01-03", "close": 3.04, "volume": 130854.0}, {"date": "2023-01-04", "close": 3.04, "volume": 85729.0}, {"date": "2023-01-05", "close": 3.1, "volume": 185354.0}, {"date": "2023-01-06", "close": 3.12, "volume": 628641.0}, {"date": "2023-01-09", "close": 3.14, "volume": 158473.0}, {"date": "2023-01-10", "close": 3.11, "volume": 103579.0}, {"date": "2023-01-11", "close": 3.25, "volume": 318164.0}, {"date": "2023-01-12", "close": 3.28, "volume": 139944.0}, {"date": "2023-01-13", "close": 3.46, "volume": 499790.0}, {"date": "2023-01-16", "close": 3.39, "volume": 263556.0}, {"date": "2023-01-17", "close": 3.52, "volume": 639623.0}, {"date": "2023-01-18", "close": 3.44, "volume": 211918.0}, {"date": "2023-01-19", "close": 3.44, "volume": 99203.0}, {"date": "2023-01-20", "close": 3.39, "volume": 162146.0}, {"date": "2023-01-23", "close": 3.49, "volume": 276481.0}, {"date": "2023-01-24", "close": 3.7, "volume": 463374.0}, {"date": "2023-01-25", "close": 3.6, "volume": 258213.0}, {"date": "2023-01-27", "close": 3.78, "volume": 213042.0}, {"date": "2023-01-30", "close": 3.7, "volume": 206087.0}, {"date": "2023-01-31", "close": 3.76, "volume": 293132.0}, {"date": "2023-02-01", "close": 4.06, "volume": 518456.0}, {"date": "2023-02-02", "close": 4.15, "volume": 480661.0}, {"date": "2023-02-03", "close": 4.33, "volume": 478689.0}, {"date": "2023-02-06", "close": 4.02, "volume": 220369.0}, {"date": "2023-02-07", "close": 4.05, "volume": 379823.0}, {"date": "2023-02-08", "close": 3.98, "volume": 158713.0}, {"date": "2023-02-09", "close": 3.94, "volume": 172708.0}, {"date": "2023-02-10", "close": 3.85, "volume": 182534.0}, {"date": "2023-02-13", "close": 3.74, "volume": 306762.0}, {"date": "2023-02-14", "close": 3.74, "volume": 158593.0}, {"date": "2023-02-15", "close": 3.82, "volume": 153418.0}, {"date": "2023-02-16", "close": 4.05, "volume": 242517.0}, {"date": "2023-02-17", "close": 3.91, "volume": 115999.0}, {"date": "2023-02-20", "close": 3.88, "volume": 105875.0}, {"date": "2023-02-21", "close": 3.85, "volume": 105846.0}, {"date": "2023-02-22", "close": 4.08, "volume": 535289.0}, {"date": "2023-02-23", "close": 3.85, "volume": 645864.0}, {"date": "2023-02-24", "close": 3.93, "volume": 236556.0}, {"date": "2023-02-27", "close": 3.83, "volume": 212592.0}, {"date": "2023-02-28", "close": 4.1, "volume": 539475.0}, {"date": "2023-03-01", "close": 3.88, "volume": 368261.0}, {"date": "2023-03-02", "close": 3.83, "volume": 254575.0}, {"date": "2023-03-03", "close": 3.86, "volume": 133151.0}, {"date": "2023-03-06", "close": 3.87, "volume": 268486.0}, {"date": "2023-03-07", "close": 3.9, "volume": 633858.0}, {"date": "2023-03-08", "close": 3.85, "volume": 440834.0}, {"date": "2023-03-09", "close": 3.9, "volume": 464326.0}, {"date": "2023-03-10", "close": 3.78, "volume": 111272.0}, {"date": "2023-03-13", "close": 3.6, "volume": 780426.0}, {"date": "2023-03-14", "close": 3.51, "volume": 623560.0}, {"date": "2023-03-15", "close": 3.39, "volume": 330348.0}, {"date": "2023-03-16", "close": 3.21, "volume": 348595.0}, {"date": "2023-03-17", "close": 3.21, "volume": 635097.0}, {"date": "2023-03-20", "close": 3.15, "volume": 309233.0}, {"date": "2023-03-21", "close": 3.01, "volume": 249934.0}, {"date": "2023-03-22", "close": 3.07, "volume": 327999.0}, {"date": "2023-03-23", "close": 3.0, "volume": 365872.0}, {"date": "2023-03-24", "close": 3.07, "volume": 349545.0}, {"date": "2023-03-27", "close": 3.3, "volume": 281891.0}, {"date": "2023-03-28", "close": 3.33, "volume": 269265.0}, {"date": "2023-03-29", "close": 3.24, "volume": 211725.0}, {"date": "2023-03-30", "close": 3.4, "volume": 194736.0}, {"date": "2023-03-31", "close": 3.43, "volume": 226169.0}, {"date": "2023-04-03", "close": 3.46, "volume": 133317.0}, {"date": "2023-04-04", "close": 3.5, "volume": 162130.0}, {"date": "2023-04-05", "close": 3.54, "volume": 261413.0}, {"date": "2023-04-06", "close": 3.36, "volume": 191292.0}, {"date": "2023-04-11", "close": 3.4, "volume": 441304.0}, {"date": "2023-04-12", "close": 3.42, "volume": 462447.0}, {"date": "2023-04-13", "close": 3.32, "volume": 467610.0}, {"date": "2023-04-14", "close": 3.22, "volume": 231001.0}, {"date": "2023-04-17", "close": 3.17, "volume": 276944.0}, {"date": "2023-04-18", "close": 3.21, "volume": 284161.0}, {"date": "2023-04-19", "close": 3.3, "volume": 236442.0}, {"date": "2023-04-20", "close": 3.45, "volume": 684482.0}, {"date": "2023-04-21", "close": 3.57, "volume": 1333289.0}, {"date": "2023-04-24", "close": 3.41, "volume": 266558.0}, {"date": "2023-04-26", "close": 3.34, "volume": 306049.0}, {"date": "2023-04-27", "close": 3.45, "volume": 646345.0}, {"date": "2023-04-28", "close": 3.64, "volume": 393669.0}, {"date": "2023-05-01", "close": 3.43, "volume": 348026.0}, {"date": "2023-05-02", "close": 3.37, "volume": 591432.0}, {"date": "2023-05-03", "close": 3.31, "volume": 380941.0}, {"date": "2023-05-04", "close": 3.25, "volume": 1079977.0}, {"date": "2023-05-05", "close": 3.27, "volume": 118880.0}, {"date": "2023-05-08", "close": 3.25, "volume": 184128.0}, {"date": "2023-05-09", "close": 3.18, "volume": 152479.0}, {"date": "2023-05-10", "close": 3.08, "volume": 633147.0}, {"date": "2023-05-11", "close": 3.09, "volume": 388533.0}, {"date": "2023-05-12", "close": 3.18, "volume": 559893.0}, {"date": "2023-05-15", "close": 3.09, "volume": 499095.0}, {"date": "2023-05-16", "close": 3.05, "volume": 373326.0}, {"date": "2023-05-17", "close": 3.06, "volume": 183827.0}, {"date": "2023-05-18", "close": 3.0, "volume": 278766.0}, {"date": "2023-05-19", "close": 3.0, "volume": 1950122.0}, {"date": "2023-05-22", "close": 3.0, "volume": 230054.0}, {"date": "2023-05-23", "close": 3.04, "volume": 649421.0}, {"date": "2023-05-24", "close": 3.1, "volume": 1440700.0}, {"date": "2023-05-25", "close": 3.32, "volume": 591151.0}, {"date": "2023-05-26", "close": 3.16, "volume": 459488.0}, {"date": "2023-05-29", "close": 3.15, "volume": 330287.0}, {"date": "2023-05-30", "close": 3.22, "volume": 534811.0}, {"date": "2023-05-31", "close": 3.13, "volume": 600492.0}, {"date": "2023-06-01", "close": 3.1, "volume": 349600.0}, {"date": "2023-06-02", "close": 3.17, "volume": 246540.0}, {"date": "2023-06-05", "close": 3.09, "volume": 275134.0}, {"date": "2023-06-06", "close": 3.07, "volume": 157696.0}, {"date": "2023-06-07", "close": 3.13, "volume": 161569.0}, {"date": "2023-06-08", "close": 3.07, "volume": 233556.0}, {"date": "2023-06-09", "close": 3.1, "volume": 134757.0}, {"date": "2023-06-13", "close": 3.07, "volume": 1395434.0}, {"date": "2023-06-14", "close": 3.11, "volume": 366108.0}, {"date": "2023-06-15", "close": 3.05, "volume": 559860.0}, {"date": "2023-06-16", "close": 3.21, "volume": 429206.0}, {"date": "2023-06-19", "close": 3.11, "volume": 114135.0}, {"date": "2023-06-20", "close": 3.15, "volume": 232507.0}, {"date": "2023-06-21", "close": 3.14, "volume": 169532.0}, {"date": "2023-06-22", "close": 2.98, "volume": 246987.0}, {"date": "2023-06-23", "close": 2.77, "volume": 636317.0}, {"date": "2023-06-26", "close": 2.67, "volume": 336214.0}, {"date": "2023-06-27", "close": 2.63, "volume": 376203.0}, {"date": "2023-06-28", "close": 2.61, "volume": 590194.0}, {"date": "2023-06-29", "close": 2.82, "volume": 480804.0}, {"date": "2023-06-30", "close": 2.92, "volume": 331814.0}, {"date": "2023-07-03", "close": 2.83, "volume": 183744.0}, {"date": "2023-07-04", "close": 2.91, "volume": 119219.0}, {"date": "2023-07-05", "close": 3.02, "volume": 124022.0}, {"date": "2023-07-06", "close": 3.06, "volume": 351846.0}, {"date": "2023-07-07", "close": 2.99, "volume": 248644.0}, {"date": "2023-07-10", "close": 3.06, "volume": 245868.0}, {"date": "2023-07-11", "close": 3.1, "volume": 316839.0}, {"date": "2023-07-12", "close": 3.25, "volume": 574086.0}, {"date": "2023-07-13", "close": 3.41, "volume": 330848.0}, {"date": "2023-07-14", "close": 3.57, "volume": 489289.0}, {"date": "2023-07-17", "close": 3.56, "volume": 193149.0}, {"date": "2023-07-18", "close": 3.53, "volume": 171507.0}, {"date": "2023-07-19", "close": 3.55, "volume": 1818485.0}, {"date": "2023-07-20", "close": 3.68, "volume": 463998.0}, {"date": "2023-07-21", "close": 3.55, "volume": 151654.0}, {"date": "2023-07-24", "close": 3.51, "volume": 1504926.0}, {"date": "2023-07-25", "close": 3.47, "volume": 195234.0}, {"date": "2023-07-26", "close": 3.53, "volume": 285764.0}, {"date": "2023-07-27", "close": 3.53, "volume": 744695.0}, {"date": "2023-07-28", "close": 4.29, "volume": 3390827.0}, {"date": "2023-07-31", "close": 4.21, "volume": 2600369.0}, {"date": "2023-08-01", "close": 4.26, "volume": 855101.0}, {"date": "2023-08-02", "close": 4.32, "volume": 968094.0}, {"date": "2023-08-03", "close": 4.23, "volume": 289442.0}, {"date": "2023-08-04", "close": 4.09, "volume": 419300.0}, {"date": "2023-08-07", "close": 4.13, "volume": 196246.0}, {"date": "2023-08-08", "close": 4.14, "volume": 139543.0}, {"date": "2023-08-09", "close": 4.15, "volume": 217729.0}, {"date": "2023-08-10", "close": 4.24, "volume": 263109.0}, {"date": "2023-08-11", "close": 4.28, "volume": 286737.0}, {"date": "2023-08-14", "close": 4.28, "volume": 116208.0}, {"date": "2023-08-15", "close": 4.32, "volume": 170869.0}, {"date": "2023-08-16", "close": 4.2, "volume": 535589.0}, {"date": "2023-08-17", "close": 4.27, "volume": 201072.0}, {"date": "2023-08-18", "close": 4.28, "volume": 155357.0}, {"date": "2023-08-21", "close": 4.28, "volume": 253754.0}, {"date": "2023-08-22", "close": 4.16, "volume": 1492896.0}, {"date": "2023-08-23", "close": 4.28, "volume": 423747.0}, {"date": "2023-08-24", "close": 4.37, "volume": 1093242.0}, {"date": "2023-08-25", "close": 4.5, "volume": 545138.0}, {"date": "2023-08-28", "close": 4.44, "volume": 246582.0}, {"date": "2023-08-29", "close": 4.56, "volume": 520148.0}, {"date": "2023-08-30", "close": 4.78, "volume": 1053888.0}, {"date": "2023-08-31", "close": 4.89, "volume": 929785.0}, {"date": "2023-09-01", "close": 4.78, "volume": 289262.0}, {"date": "2023-09-04", "close": 4.82, "volume": 309667.0}, {"date": "2023-09-05", "close": 4.81, "volume": 336927.0}, {"date": "2023-09-06", "close": 4.7, "volume": 494815.0}, {"date": "2023-09-07", "close": 4.77, "volume": 428152.0}, {"date": "2023-09-08", "close": 4.81, "volume": 515644.0}, {"date": "2023-09-11", "close": 4.81, "volume": 345673.0}, {"date": "2023-09-12", "close": 4.82, "volume": 438276.0}, {"date": "2023-09-13", "close": 4.73, "volume": 466002.0}, {"date": "2023-09-14", "close": 4.7, "volume": 1182270.0}, {"date": "2023-09-15", "close": 4.71, "volume": 2018825.0}, {"date": "2023-09-18", "close": 4.7, "volume": 195653.0}, {"date": "2023-09-19", "close": 4.67, "volume": 230874.0}, {"date": "2023-09-20", "close": 4.76, "volume": 654280.0}, {"date": "2023-09-21", "close": 4.74, "volume": 335417.0}, {"date": "2023-09-22", "close": 4.55, "volume": 398655.0}, {"date": "2023-09-25", "close": 4.55, "volume": 190954.0}, {"date": "2023-09-26", "close": 4.55, "volume": 478323.0}, {"date": "2023-09-27", "close": 4.57, "volume": 263558.0}, {"date": "2023-09-28", "close": 4.6, "volume": 565571.0}, {"date": "2023-09-29", "close": 4.63, "volume": 158330.0}, {"date": "2023-10-02", "close": 4.62, "volume": 176018.0}, {"date": "2023-10-03", "close": 4.58, "volume": 476391.0}, {"date": "2023-10-04", "close": 4.54, "volume": 420236.0}, {"date": "2023-10-05", "close": 4.54, "volume": 303182.0}, {"date": "2023-10-06", "close": 4.59, "volume": 707215.0}, {"date": "2023-10-09", "close": 4.59, "volume": 261719.0}, {"date": "2023-10-10", "close": 4.65, "volume": 512497.0}, {"date": "2023-10-11", "close": 4.67, "volume": 1022483.0}, {"date": "2023-10-12", "close": 4.71, "volume": 1609684.0}, {"date": "2023-10-13", "close": 4.63, "volume": 504677.0}, {"date": "2023-10-16", "close": 4.5, "volume": 667019.0}, {"date": "2023-10-17", "close": 4.35, "volume": 1711681.0}, {"date": "2023-10-18", "close": 4.39, "volume": 653769.0}, {"date": "2023-10-19", "close": 4.22, "volume": 828502.0}, {"date": "2023-10-20", "close": 4.17, "volume": 418166.0}, {"date": "2023-10-23", "close": 4.0, "volume": 274027.0}, {"date": "2023-10-24", "close": 3.94, "volume": 1574125.0}, {"date": "2023-10-25", "close": 3.98, "volume": 362022.0}, {"date": "2023-10-26", "close": 3.93, "volume": 339099.0}, {"date": "2023-10-27", "close": 3.94, "volume": 533913.0}, {"date": "2023-10-30", "close": 4.02, "volume": 372448.0}, {"date": "2023-10-31", "close": 4.07, "volume": 708220.0}, {"date": "2023-11-01", "close": 4.12, "volume": 444707.0}, {"date": "2023-11-02", "close": 4.25, "volume": 796614.0}, {"date": "2023-11-03", "close": 4.32, "volume": 341078.0}, {"date": "2023-11-06", "close": 4.35, "volume": 184033.0}, {"date": "2023-11-07", "close": 4.53, "volume": 684103.0}, {"date": "2023-11-08", "close": 4.68, "volume": 683842.0}, {"date": "2023-11-09", "close": 4.71, "volume": 536626.0}, {"date": "2023-11-10", "close": 4.67, "volume": 708185.0}, {"date": "2023-11-13", "close": 4.62, "volume": 392472.0}, {"date": "2023-11-14", "close": 4.61, "volume": 358720.0}, {"date": "2023-11-15", "close": 4.86, "volume": 1407518.0}, {"date": "2023-11-16", "close": 4.92, "volume": 1199535.0}, {"date": "2023-11-17", "close": 4.8, "volume": 706538.0}, {"date": "2023-11-20", "close": 4.87, "volume": 484452.0}, {"date": "2023-11-21", "close": 4.82, "volume": 891700.0}, {"date": "2023-11-22", "close": 4.7, "volume": 1057684.0}, {"date": "2023-11-23", "close": 4.75, "volume": 931980.0}, {"date": "2023-11-24", "close": 4.72, "volume": 356992.0}, {"date": "2023-11-27", "close": 4.67, "volume": 469014.0}, {"date": "2023-11-28", "close": 4.65, "volume": 593820.0}, {"date": "2023-11-29", "close": 4.77, "volume": 330166.0}, {"date": "2023-11-30", "close": 4.85, "volume": 1003222.0}, {"date": "2023-12-01", "close": 4.93, "volume": 428769.0}, {"date": "2023-12-04", "close": 4.9, "volume": 364881.0}, {"date": "2023-12-05", "close": 4.94, "volume": 992291.0}, {"date": "2023-12-06", "close": 5.04, "volume": 951199.0}, {"date": "2023-12-07", "close": 4.98, "volume": 537297.0}, {"date": "2023-12-08", "close": 4.97, "volume": 564860.0}, {"date": "2023-12-11", "close": 4.93, "volume": 339578.0}, {"date": "2023-12-12", "close": 4.98, "volume": 495296.0}, {"date": "2023-12-13", "close": 4.93, "volume": 562679.0}, {"date": "2023-12-14", "close": 5.18, "volume": 904679.0}, {"date": "2023-12-15", "close": 5.11, "volume": 1478814.0}, {"date": "2023-12-18", "close": 5.03, "volume": 400221.0}, {"date": "2023-12-19", "close": 5.13, "volume": 776502.0}, {"date": "2023-12-20", "close": 5.1, "volume": 540357.0}, {"date": "2023-12-21", "close": 5.15, "volume": 691733.0}, {"date": "2023-12-22", "close": 5.12, "volume": 1336303.0}, {"date": "2023-12-27", "close": 5.12, "volume": 159926.0}, {"date": "2023-12-28", "close": 5.11, "volume": 86889.0}, {"date": "2023-12-29", "close": 5.13, "volume": 196545.0}, {"date": "2024-01-02", "close": 5.15, "volume": 180366.0}, {"date": "2024-01-03", "close": 5.13, "volume": 280363.0}, {"date": "2024-01-04", "close": 5.2, "volume": 522788.0}, {"date": "2024-01-05", "close": 5.2, "volume": 272086.0}, {"date": "2024-01-08", "close": 5.27, "volume": 599016.0}, {"date": "2024-01-09", "close": 5.37, "volume": 597577.0}, {"date": "2024-01-10", "close": 5.37, "volume": 557358.0}, {"date": "2024-01-11", "close": 5.38, "volume": 1057162.0}, {"date": "2024-01-12", "close": 5.36, "volume": 594417.0}, {"date": "2024-01-15", "close": 5.45, "volume": 839240.0}, {"date": "2024-01-16", "close": 5.47, "volume": 1591952.0}, {"date": "2024-01-17", "close": 5.52, "volume": 648749.0}, {"date": "2024-01-18", "close": 5.46, "volume": 476728.0}, {"date": "2024-01-19", "close": 5.39, "volume": 410281.0}, {"date": "2024-01-22", "close": 5.4, "volume": 643333.0}, {"date": "2024-01-23", "close": 5.46, "volume": 664276.0}, {"date": "2024-01-24", "close": 5.43, "volume": 392635.0}, {"date": "2024-01-25", "close": 5.45, "volume": 604964.0}, {"date": "2024-01-29", "close": 5.54, "volume": 1097578.0}, {"date": "2024-01-30", "close": 5.48, "volume": 702363.0}, {"date": "2024-01-31", "close": 5.27, "volume": 3031932.0}, {"date": "2024-02-01", "close": 5.24, "volume": 924904.0}, {"date": "2024-02-02", "close": 5.37, "volume": 757370.0}, {"date": "2024-02-05", "close": 5.39, "volume": 419583.0}, {"date": "2024-02-06", "close": 5.34, "volume": 409805.0}, {"date": "2024-02-07", "close": 5.24, "volume": 820988.0}, {"date": "2024-02-08", "close": 5.27, "volume": 489873.0}, {"date": "2024-02-09", "close": 5.42, "volume": 562710.0}, {"date": "2024-02-12", "close": 5.42, "volume": 525633.0}, {"date": "2024-02-13", "close": 5.45, "volume": 869085.0}, {"date": "2024-02-14", "close": 5.35, "volume": 753155.0}, {"date": "2024-02-15", "close": 5.3, "volume": 461287.0}, {"date": "2024-02-16", "close": 5.33, "volume": 494533.0}, {"date": "2024-02-19", "close": 5.24, "volume": 492338.0}, {"date": "2024-02-20", "close": 5.28, "volume": 400345.0}, {"date": "2024-02-21", "close": 5.27, "volume": 558980.0}, {"date": "2024-02-22", "close": 5.23, "volume": 571793.0}, {"date": "2024-02-23", "close": 5.25, "volume": 414752.0}, {"date": "2024-02-26", "close": 5.21, "volume": 312714.0}, {"date": "2024-02-27", "close": 5.22, "volume": 626239.0}, {"date": "2024-02-28", "close": 5.13, "volume": 959267.0}, {"date": "2024-02-29", "close": 5.39, "volume": 5692182.0}, {"date": "2024-03-01", "close": 5.59, "volume": 1338725.0}, {"date": "2024-03-04", "close": 5.82, "volume": 1758007.0}, {"date": "2024-03-05", "close": 5.78, "volume": 1418669.0}, {"date": "2024-03-06", "close": 5.63, "volume": 945154.0}, {"date": "2024-03-07", "close": 5.6, "volume": 1054196.0}, {"date": "2024-03-08", "close": 5.57, "volume": 533201.0}, {"date": "2024-03-11", "close": 5.56, "volume": 1586408.0}, {"date": "2024-03-12", "close": 5.61, "volume": 1037308.0}, {"date": "2024-03-13", "close": 5.74, "volume": 996300.0}, {"date": "2024-03-14", "close": 5.66, "volume": 1244204.0}, {"date": "2024-03-15", "close": 5.67, "volume": 8674708.0}, {"date": "2024-03-18", "close": 5.58, "volume": 565233.0}, {"date": "2024-03-19", "close": 5.56, "volume": 367844.0}, {"date": "2024-03-20", "close": 5.5, "volume": 507953.0}, {"date": "2024-03-21", "close": 5.54, "volume": 794011.0}, {"date": "2024-03-22", "close": 5.61, "volume": 325936.0}, {"date": "2024-03-25", "close": 5.66, "volume": 249358.0}, {"date": "2024-03-26", "close": 5.57, "volume": 308800.0}, {"date": "2024-03-27", "close": 5.56, "volume": 297141.0}, {"date": "2024-03-28", "close": 5.63, "volume": 1843765.0}, {"date": "2024-04-02", "close": 5.63, "volume": 424288.0}, {"date": "2024-04-03", "close": 5.39, "volume": 945890.0}, {"date": "2024-04-04", "close": 5.39, "volume": 510199.0}, {"date": "2024-04-05", "close": 5.32, "volume": 504609.0}, {"date": "2024-04-08", "close": 5.35, "volume": 320226.0}, {"date": "2024-04-09", "close": 5.52, "volume": 752128.0}, {"date": "2024-04-10", "close": 5.53, "volume": 834890.0}, {"date": "2024-04-11", "close": 5.48, "volume": 402943.0}, {"date": "2024-04-12", "close": 5.49, "volume": 248716.0}, {"date": "2024-04-15", "close": 5.44, "volume": 579377.0}, {"date": "2024-04-16", "close": 5.35, "volume": 1808029.0}, {"date": "2024-04-17", "close": 5.33, "volume": 602809.0}, {"date": "2024-04-18", "close": 5.5, "volume": 656100.0}, {"date": "2024-04-19", "close": 5.45, "volume": 625912.0}, {"date": "2024-04-22", "close": 5.49, "volume": 403424.0}, {"date": "2024-04-23", "close": 5.53, "volume": 416128.0}, {"date": "2024-04-24", "close": 5.63, "volume": 600896.0}, {"date": "2024-04-26", "close": 5.57, "volume": 396421.0}, {"date": "2024-04-29", "close": 5.71, "volume": 820236.0}, {"date": "2024-04-30", "close": 5.71, "volume": 684566.0}, {"date": "2024-05-01", "close": 5.61, "volume": 496838.0}, {"date": "2024-05-02", "close": 5.57, "volume": 474182.0}, {"date": "2024-05-03", "close": 5.68, "volume": 665061.0}, {"date": "2024-05-06", "close": 5.6, "volume": 910407.0}, {"date": "2024-05-07", "close": 5.68, "volume": 803293.0}, {"date": "2024-05-08", "close": 5.63, "volume": 408793.0}, {"date": "2024-05-09", "close": 5.51, "volume": 574559.0}, {"date": "2024-05-10", "close": 5.43, "volume": 483540.0}, {"date": "2024-05-13", "close": 5.31, "volume": 681134.0}, {"date": "2024-05-14", "close": 5.44, "volume": 700328.0}, {"date": "2024-05-15", "close": 5.41, "volume": 512305.0}, {"date": "2024-05-16", "close": 5.49, "volume": 371271.0}, {"date": "2024-05-17", "close": 5.35, "volume": 349420.0}, {"date": "2024-05-20", "close": 5.31, "volume": 335674.0}, {"date": "2024-05-21", "close": 5.42, "volume": 466110.0}, {"date": "2024-05-22", "close": 5.39, "volume": 486228.0}, {"date": "2024-05-23", "close": 5.47, "volume": 484836.0}, {"date": "2024-05-24", "close": 5.33, "volume": 712681.0}, {"date": "2024-05-27", "close": 5.33, "volume": 201845.0}, {"date": "2024-05-28", "close": 5.13, "volume": 366290.0}, {"date": "2024-05-29", "close": 5.13, "volume": 519273.0}, {"date": "2024-05-30", "close": 5.11, "volume": 787464.0}, {"date": "2024-05-31", "close": 5.19, "volume": 607079.0}, {"date": "2024-06-03", "close": 4.98, "volume": 533152.0}, {"date": "2024-06-04", "close": 4.82, "volume": 407626.0}, {"date": "2024-06-05", "close": 4.65, "volume": 852339.0}, {"date": "2024-06-06", "close": 4.73, "volume": 422688.0}, {"date": "2024-06-07", "close": 4.74, "volume": 427496.0}, {"date": "2024-06-11", "close": 4.8, "volume": 907598.0}, {"date": "2024-06-12", "close": 4.79, "volume": 406004.0}, {"date": "2024-06-13", "close": 4.87, "volume": 680765.0}, {"date": "2024-06-14", "close": 4.87, "volume": 961001.0}, {"date": "2024-06-17", "close": 4.87, "volume": 1364629.0}, {"date": "2024-06-18", "close": 4.99, "volume": 825234.0}, {"date": "2024-06-19", "close": 5.05, "volume": 960046.0}, {"date": "2024-06-20", "close": 5.02, "volume": 980774.0}, {"date": "2024-06-21", "close": 5.13, "volume": 1160583.0}, {"date": "2024-06-24", "close": 5.16, "volume": 373992.0}, {"date": "2024-06-25", "close": 5.15, "volume": 353243.0}, {"date": "2024-06-26", "close": 5.11, "volume": 606163.0}, {"date": "2024-06-27", "close": 5.1, "volume": 717111.0}, {"date": "2024-06-28", "close": 5.09, "volume": 476082.0}, {"date": "2024-07-01", "close": 5.09, "volume": 350047.0}, {"date": "2024-07-02", "close": 5.1, "volume": 351315.0}, {"date": "2024-07-03", "close": 5.2, "volume": 367451.0}, {"date": "2024-07-04", "close": 5.2, "volume": 339505.0}, {"date": "2024-07-05", "close": 5.3, "volume": 420620.0}, {"date": "2024-07-08", "close": 5.24, "volume": 431932.0}, {"date": "2024-07-09", "close": 5.16, "volume": 543875.0}, {"date": "2024-07-10", "close": 5.03, "volume": 1313594.0}, {"date": "2024-07-11", "close": 4.99, "volume": 988043.0}, {"date": "2024-07-12", "close": 5.03, "volume": 715111.0}, {"date": "2024-07-15", "close": 5.05, "volume": 367144.0}, {"date": "2024-07-16", "close": 5.05, "volume": 630031.0}, {"date": "2024-07-17", "close": 5.22, "volume": 1178894.0}, {"date": "2024-07-18", "close": 5.22, "volume": 712811.0}, {"date": "2024-07-19", "close": 5.2, "volume": 345459.0}, {"date": "2024-07-22", "close": 5.17, "volume": 335619.0}, {"date": "2024-07-23", "close": 5.3, "volume": 438451.0}, {"date": "2024-07-24", "close": 5.44, "volume": 910263.0}, {"date": "2024-07-25", "close": 5.44, "volume": 1081888.0}, {"date": "2024-07-26", "close": 5.42, "volume": 387732.0}, {"date": "2024-07-29", "close": 5.47, "volume": 541646.0}, {"date": "2024-07-30", "close": 5.47, "volume": 600118.0}, {"date": "2024-07-31", "close": 5.6, "volume": 1714575.0}, {"date": "2024-08-01", "close": 5.59, "volume": 1822601.0}, {"date": "2024-08-02", "close": 5.57, "volume": 673506.0}, {"date": "2024-08-05", "close": 5.15, "volume": 1392111.0}, {"date": "2024-08-06", "close": 5.15, "volume": 1067250.0}, {"date": "2024-08-07", "close": 5.15, "volume": 950946.0}, {"date": "2024-08-08", "close": 5.09, "volume": 810250.0}, {"date": "2024-08-09", "close": 5.13, "volume": 528825.0}, {"date": "2024-08-12", "close": 5.16, "volume": 398285.0}, {"date": "2024-08-13", "close": 5.15, "volume": 382592.0}, {"date": "2024-08-14", "close": 5.19, "volume": 408218.0}, {"date": "2024-08-15", "close": 5.19, "volume": 466009.0}, {"date": "2024-08-16", "close": 5.21, "volume": 328975.0}, {"date": "2024-08-19", "close": 5.21, "volume": 833418.0}, {"date": "2024-08-20", "close": 5.25, "volume": 476414.0}, {"date": "2024-08-21", "close": 5.22, "volume": 416999.0}, {"date": "2024-08-22", "close": 5.23, "volume": 382867.0}, {"date": "2024-08-23", "close": 5.28, "volume": 307140.0}, {"date": "2024-08-26", "close": 5.24, "volume": 390446.0}, {"date": "2024-08-27", "close": 5.15, "volume": 722360.0}, {"date": "2024-08-28", "close": 4.92, "volume": 1862121.0}, {"date": "2024-08-29", "close": 4.97, "volume": 955518.0}, {"date": "2024-08-30", "close": 4.9, "volume": 1042356.0}, {"date": "2024-09-02", "close": 4.86, "volume": 379373.0}, {"date": "2024-09-03", "close": 4.9, "volume": 547485.0}, {"date": "2024-09-04", "close": 4.89, "volume": 592504.0}, {"date": "2024-09-05", "close": 4.9, "volume": 601455.0}, {"date": "2024-09-06", "close": 4.86, "volume": 825394.0}, {"date": "2024-09-09", "close": 4.87, "volume": 387008.0}, {"date": "2024-09-10", "close": 4.89, "volume": 613591.0}, {"date": "2024-09-11", "close": 4.88, "volume": 482320.0}, {"date": "2024-09-12", "close": 4.96, "volume": 410018.0}, {"date": "2024-09-13", "close": 5.01, "volume": 347677.0}, {"date": "2024-09-16", "close": 5.06, "volume": 294330.0}, {"date": "2024-09-17", "close": 5.1, "volume": 444051.0}, {"date": "2024-09-18", "close": 5.11, "volume": 314548.0}, {"date": "2024-09-19", "close": 5.17, "volume": 638844.0}, {"date": "2024-09-20", "close": 5.22, "volume": 941369.0}, {"date": "2024-09-23", "close": 5.27, "volume": 509338.0}, {"date": "2024-09-24", "close": 5.4, "volume": 520184.0}, {"date": "2024-09-25", "close": 5.48, "volume": 815715.0}, {"date": "2024-09-26", "close": 5.74, "volume": 1165691.0}, {"date": "2024-09-27", "close": 6.2, "volume": 1241484.0}, {"date": "2024-09-30", "close": 6.32, "volume": 15489101.0}, {"date": "2024-10-01", "close": 6.38, "volume": 1779230.0}, {"date": "2024-10-02", "close": 6.33, "volume": 970487.0}, {"date": "2024-10-03", "close": 6.15, "volume": 1276747.0}, {"date": "2024-10-04", "close": 6.22, "volume": 919049.0}, {"date": "2024-10-07", "close": 6.42, "volume": 518028.0}, {"date": "2024-10-08", "close": 6.15, "volume": 990733.0}, {"date": "2024-10-09", "close": 6.25, "volume": 1264679.0}, {"date": "2024-10-10", "close": 6.4, "volume": 2199177.0}, {"date": "2024-10-11", "close": 6.74, "volume": 1551608.0}, {"date": "2024-10-14", "close": 6.65, "volume": 856768.0}, {"date": "2024-10-15", "close": 6.82, "volume": 2099900.0}, {"date": "2024-10-16", "close": 6.81, "volume": 499275.0}, {"date": "2024-10-17", "close": 6.88, "volume": 697416.0}, {"date": "2024-10-18", "close": 6.69, "volume": 5241577.0}, {"date": "2024-10-21", "close": 6.7, "volume": 684678.0}, {"date": "2024-10-22", "close": 6.6, "volume": 852650.0}, {"date": "2024-10-23", "close": 6.62, "volume": 1380479.0}, {"date": "2024-10-24", "close": 6.49, "volume": 647606.0}, {"date": "2024-10-25", "close": 6.51, "volume": 562846.0}, {"date": "2024-10-28", "close": 6.62, "volume": 569355.0}, {"date": "2024-10-29", "close": 6.71, "volume": 682801.0}, {"date": "2024-10-30", "close": 6.52, "volume": 3676713.0}, {"date": "2024-10-31", "close": 6.63, "volume": 564421.0}, {"date": "2024-11-01", "close": 6.57, "volume": 381779.0}, {"date": "2024-11-04", "close": 6.65, "volume": 970799.0}, {"date": "2024-11-05", "close": 6.75, "volume": 516316.0}, {"date": "2024-11-06", "close": 6.79, "volume": 807137.0}, {"date": "2024-11-07", "close": 6.7, "volume": 1677547.0}, {"date": "2024-11-08", "close": 6.75, "volume": 414219.0}, {"date": "2024-11-11", "close": 6.78, "volume": 915125.0}, {"date": "2024-11-12", "close": 6.8, "volume": 581528.0}, {"date": "2024-11-13", "close": 6.76, "volume": 569734.0}, {"date": "2024-11-14", "close": 6.79, "volume": 511708.0}, {"date": "2024-11-15", "close": 6.73, "volume": 407544.0}, {"date": "2024-11-18", "close": 6.63, "volume": 673770.0}, {"date": "2024-11-19", "close": 6.66, "volume": 489662.0}, {"date": "2024-11-20", "close": 6.58, "volume": 809384.0}, {"date": "2024-11-21", "close": 6.55, "volume": 426565.0}, {"date": "2024-11-22", "close": 6.54, "volume": 311125.0}, {"date": "2024-11-25", "close": 6.65, "volume": 1265977.0}, {"date": "2024-11-26", "close": 6.74, "volume": 461486.0}, {"date": "2024-11-27", "close": 6.66, "volume": 588672.0}, {"date": "2024-11-28", "close": 6.65, "volume": 487202.0}, {"date": "2024-11-29", "close": 6.61, "volume": 415840.0}, {"date": "2024-12-02", "close": 6.58, "volume": 581033.0}, {"date": "2024-12-03", "close": 6.37, "volume": 549123.0}, {"date": "2024-12-04", "close": 6.3, "volume": 867074.0}, {"date": "2024-12-05", "close": 6.19, "volume": 837334.0}, {"date": "2024-12-06", "close": 6.13, "volume": 635161.0}, {"date": "2024-12-09", "close": 6.24, "volume": 1262198.0}, {"date": "2024-12-10", "close": 6.06, "volume": 956435.0}, {"date": "2024-12-11", "close": 5.97, "volume": 719096.0}, {"date": "2024-12-12", "close": 5.89, "volume": 761090.0}, {"date": "2024-12-13", "close": 5.82, "volume": 332072.0}, {"date": "2024-12-16", "close": 6.08, "volume": 2295653.0}, {"date": "2024-12-17", "close": 6.29, "volume": 1149486.0}, {"date": "2024-12-18", "close": 6.52, "volume": 1410087.0}, {"date": "2024-12-19", "close": 6.39, "volume": 2370155.0}, {"date": "2024-12-20", "close": 6.07, "volume": 5566911.0}, {"date": "2024-12-23", "close": 6.09, "volume": 970028.0}, {"date": "2024-12-24", "close": 6.01, "volume": 270409.0}, {"date": "2024-12-27", "close": 6.05, "volume": 280071.0}, {"date": "2024-12-30", "close": 6.0, "volume": 544902.0}, {"date": "2024-12-31", "close": 6.04, "volume": 260315.0}, {"date": "2025-01-02", "close": 5.96, "volume": 415410.0}, {"date": "2025-01-03", "close": 5.84, "volume": 314780.0}, {"date": "2025-01-06", "close": 5.75, "volume": 454156.0}, {"date": "2025-01-07", "close": 5.96, "volume": 597679.0}, {"date": "2025-01-08", "close": 5.92, "volume": 537230.0}, {"date": "2025-01-09", "close": 5.91, "volume": 349954.0}, {"date": "2025-01-10", "close": 5.82, "volume": 499297.0}, {"date": "2025-01-13", "close": 5.66, "volume": 826263.0}, {"date": "2025-01-14", "close": 5.73, "volume": 513774.0}, {"date": "2025-01-15", "close": 5.81, "volume": 729541.0}, {"date": "2025-01-16", "close": 5.83, "volume": 523708.0}, {"date": "2025-01-17", "close": 5.8, "volume": 526068.0}, {"date": "2025-01-20", "close": 5.77, "volume": 677739.0}, {"date": "2025-01-21", "close": 5.84, "volume": 461033.0}, {"date": "2025-01-22", "close": 5.78, "volume": 438138.0}, {"date": "2025-01-23", "close": 5.91, "volume": 810874.0}, {"date": "2025-01-24", "close": 5.88, "volume": 307090.0}, {"date": "2025-01-28", "close": 5.71, "volume": 609359.0}, {"date": "2025-01-29", "close": 5.87, "volume": 637358.0}, {"date": "2025-01-30", "close": 6.01, "volume": 445656.0}, {"date": "2025-01-31", "close": 6.0, "volume": 732119.0}, {"date": "2025-02-03", "close": 5.87, "volume": 594412.0}, {"date": "2025-02-04", "close": 6.08, "volume": 763298.0}, {"date": "2025-02-05", "close": 6.31, "volume": 688841.0}, {"date": "2025-02-06", "close": 6.33, "volume": 528779.0}, {"date": "2025-02-07", "close": 6.4, "volume": 594825.0}, {"date": "2025-02-10", "close": 6.43, "volume": 355369.0}, {"date": "2025-02-11", "close": 6.5, "volume": 1637083.0}, {"date": "2025-02-12", "close": 6.37, "volume": 542270.0}, {"date": "2025-02-13", "close": 6.35, "volume": 527372.0}, {"date": "2025-02-14", "close": 6.48, "volume": 373787.0}, {"date": "2025-02-17", "close": 6.5, "volume": 1284351.0}, {"date": "2025-02-18", "close": 6.47, "volume": 237686.0}, {"date": "2025-02-19", "close": 6.46, "volume": 648332.0}, {"date": "2025-02-20", "close": 6.42, "volume": 967649.0}, {"date": "2025-02-21", "close": 6.3, "volume": 477494.0}, {"date": "2025-02-24", "close": 6.35, "volume": 733243.0}, {"date": "2025-02-25", "close": 6.37, "volume": 1013512.0}, {"date": "2025-02-26", "close": 5.62, "volume": 4827823.0}, {"date": "2025-02-27", "close": 5.43, "volume": 2455241.0}, {"date": "2025-02-28", "close": 4.96, "volume": 5441684.0}, {"date": "2025-03-03", "close": 4.9, "volume": 1587549.0}, {"date": "2025-03-04", "close": 4.87, "volume": 1137349.0}, {"date": "2025-03-05", "close": 4.84, "volume": 1531421.0}, {"date": "2025-03-06", "close": 4.82, "volume": 1468694.0}, {"date": "2025-03-07", "close": 4.69, "volume": 1267618.0}, {"date": "2025-03-10", "close": 4.69, "volume": 1019879.0}, {"date": "2025-03-11", "close": 4.58, "volume": 1524169.0}, {"date": "2025-03-12", "close": 4.56, "volume": 1966780.0}, {"date": "2025-03-13", "close": 4.46, "volume": 1021847.0}, {"date": "2025-03-14", "close": 4.6, "volume": 2360702.0}, {"date": "2025-03-17", "close": 4.64, "volume": 1920616.0}, {"date": "2025-03-18", "close": 4.61, "volume": 1251440.0}, {"date": "2025-03-19", "close": 4.47, "volume": 917465.0}, {"date": "2025-03-20", "close": 4.65, "volume": 1653560.0}, {"date": "2025-03-21", "close": 4.66, "volume": 1443244.0}, {"date": "2025-03-24", "close": 4.69, "volume": 1214598.0}, {"date": "2025-03-25", "close": 4.7, "volume": 624526.0}, {"date": "2025-03-26", "close": 4.77, "volume": 744106.0}, {"date": "2025-03-27", "close": 4.59, "volume": 1227511.0}, {"date": "2025-03-28", "close": 4.48, "volume": 623692.0}, {"date": "2025-03-31", "close": 4.37, "volume": 1099830.0}, {"date": "2025-04-01", "close": 4.31, "volume": 1508534.0}, {"date": "2025-04-02", "close": 4.26, "volume": 1399151.0}, {"date": "2025-04-03", "close": 4.18, "volume": 2575018.0}, {"date": "2025-04-04", "close": 3.95, "volume": 1848403.0}, {"date": "2025-04-07", "close": 3.74, "volume": 3217859.0}, {"date": "2025-04-08", "close": 3.81, "volume": 1614861.0}, {"date": "2025-04-09", "close": 3.53, "volume": 2583186.0}, {"date": "2025-04-10", "close": 3.67, "volume": 4048880.0}, {"date": "2025-04-11", "close": 3.59, "volume": 2974830.0}, {"date": "2025-04-14", "close": 3.94, "volume": 1630455.0}, {"date": "2025-04-15", "close": 3.95, "volume": 1196723.0}, {"date": "2025-04-16", "close": 3.77, "volume": 874192.0}, {"date": "2025-04-17", "close": 3.85, "volume": 1035074.0}, {"date": "2025-04-22", "close": 3.73, "volume": 1039243.0}, {"date": "2025-04-23", "close": 3.93, "volume": 931355.0}, {"date": "2025-04-24", "close": 3.99, "volume": 544180.0}, {"date": "2025-04-28", "close": 3.94, "volume": 1351341.0}, {"date": "2025-04-29", "close": 4.07, "volume": 777484.0}, {"date": "2025-04-30", "close": 4.13, "volume": 679029.0}, {"date": "2025-05-01", "close": 4.22, "volume": 706613.0}, {"date": "2025-05-02", "close": 4.19, "volume": 864022.0}, {"date": "2025-05-05", "close": 3.83, "volume": 960386.0}, {"date": "2025-05-06", "close": 3.78, "volume": 2522046.0}, {"date": "2025-05-07", "close": 3.97, "volume": 2492693.0}, {"date": "2025-05-08", "close": 3.87, "volume": 2702191.0}, {"date": "2025-05-09", "close": 3.95, "volume": 1423850.0}, {"date": "2025-05-12", "close": 4.03, "volume": 1061518.0}, {"date": "2025-05-13", "close": 4.24, "volume": 1373392.0}, {"date": "2025-05-14", "close": 4.39, "volume": 1074907.0}, {"date": "2025-05-15", "close": 4.41, "volume": 942938.0}, {"date": "2025-05-16", "close": 4.4, "volume": 995629.0}, {"date": "2025-05-19", "close": 4.36, "volume": 3501915.0}, {"date": "2025-05-20", "close": 4.41, "volume": 556211.0}, {"date": "2025-05-21", "close": 4.4, "volume": 1503194.0}, {"date": "2025-05-22", "close": 4.32, "volume": 744765.0}, {"date": "2025-05-23", "close": 4.37, "volume": 306416.0}, {"date": "2025-05-26", "close": 4.4, "volume": 879008.0}, {"date": "2025-05-27", "close": 4.51, "volume": 912028.0}, {"date": "2025-05-28", "close": 4.56, "volume": 928817.0}, {"date": "2025-05-29", "close": 4.62, "volume": 415421.0}, {"date": "2025-05-30", "close": 4.6, "volume": 1591838.0}, {"date": "2025-06-02", "close": 4.66, "volume": 933389.0}, {"date": "2025-06-03", "close": 4.71, "volume": 791937.0}, {"date": "2025-06-04", "close": 4.74, "volume": 955664.0}, {"date": "2025-06-05", "close": 4.81, "volume": 1066573.0}, {"date": "2025-06-06", "close": 4.71, "volume": 726836.0}, {"date": "2025-06-10", "close": 4.62, "volume": 914687.0}, {"date": "2025-06-11", "close": 4.74, "volume": 768485.0}, {"date": "2025-06-12", "close": 4.81, "volume": 1081447.0}, {"date": "2025-06-13", "close": 4.73, "volume": 779301.0}, {"date": "2025-06-16", "close": 4.78, "volume": 803967.0}, {"date": "2025-06-17", "close": 4.73, "volume": 834014.0}, {"date": "2025-06-18", "close": 4.8, "volume": 688726.0}, {"date": "2025-06-19", "close": 4.55, "volume": 1967229.0}, {"date": "2025-06-20", "close": 4.65, "volume": 2063403.0}, {"date": "2025-06-23", "close": 4.47, "volume": 996245.0}, {"date": "2025-06-24", "close": 4.45, "volume": 720943.0}, {"date": "2025-06-25", "close": 4.49, "volume": 595067.0}, {"date": "2025-06-26", "close": 4.51, "volume": 543330.0}, {"date": "2025-06-27", "close": 4.48, "volume": 1373888.0}, {"date": "2025-06-30", "close": 4.43, "volume": 1256915.0}, {"date": "2025-07-01", "close": 4.39, "volume": 756639.0}, {"date": "2025-07-02", "close": 4.43, "volume": 1096964.0}, {"date": "2025-07-03", "close": 4.44, "volume": 914593.0}, {"date": "2025-07-04", "close": 4.5, "volume": 438074.0}, {"date": "2025-07-07", "close": 4.64, "volume": 1137122.0}, {"date": "2025-07-08", "close": 4.57, "volume": 550263.0}, {"date": "2025-07-09", "close": 4.54, "volume": 466164.0}, {"date": "2025-07-10", "close": 4.44, "volume": 839843.0}, {"date": "2025-07-11", "close": 4.42, "volume": 432347.0}, {"date": "2025-07-14", "close": 4.22, "volume": 1148660.0}, {"date": "2025-07-15", "close": 4.29, "volume": 656003.0}, {"date": "2025-07-16", "close": 4.34, "volume": 650452.0}, {"date": "2025-07-17", "close": 4.51, "volume": 970223.0}, {"date": "2025-07-18", "close": 4.61, "volume": 490988.0}, {"date": "2025-07-21", "close": 4.58, "volume": 752558.0}, {"date": "2025-07-22", "close": 4.57, "volume": 357959.0}, {"date": "2025-07-23", "close": 4.7, "volume": 733076.0}, {"date": "2025-07-24", "close": 4.75, "volume": 600198.0}, {"date": "2025-07-25", "close": 4.91, "volume": 533204.0}, {"date": "2025-07-28", "close": 4.94, "volume": 548347.0}, {"date": "2025-07-29", "close": 5.08, "volume": 857041.0}, {"date": "2025-07-30", "close": 5.1, "volume": 2095784.0}, {"date": "2025-07-31", "close": 5.21, "volume": 1184063.0}, {"date": "2025-08-01", "close": 5.18, "volume": 571023.0}, {"date": "2025-08-04", "close": 5.23, "volume": 1075383.0}, {"date": "2025-08-05", "close": 5.36, "volume": 1757845.0}, {"date": "2025-08-06", "close": 5.43, "volume": 1272143.0}, {"date": "2025-08-07", "close": 5.42, "volume": 673142.0}, {"date": "2025-08-08", "close": 5.31, "volume": 678564.0}, {"date": "2025-08-11", "close": 5.27, "volume": 479708.0}, {"date": "2025-08-12", "close": 5.21, "volume": 481441.0}, {"date": "2025-08-13", "close": 5.2, "volume": 617543.0}, {"date": "2025-08-14", "close": 5.27, "volume": 475453.0}, {"date": "2025-08-15", "close": 5.24, "volume": 379361.0}, {"date": "2025-08-18", "close": 5.31, "volume": 557541.0}, {"date": "2025-08-19", "close": 5.26, "volume": 707308.0}, {"date": "2025-08-20", "close": 5.26, "volume": 646766.0}, {"date": "2025-08-21", "close": 5.2, "volume": 941386.0}, {"date": "2025-08-22", "close": 5.23, "volume": 587753.0}, {"date": "2025-08-25", "close": 5.43, "volume": 871611.0}, {"date": "2025-08-26", "close": 5.45, "volume": 1968366.0}, {"date": "2025-08-27", "close": 6.6, "volume": 7210885.0}, {"date": "2025-08-28", "close": 6.66, "volume": 2766932.0}, {"date": "2025-08-29", "close": 6.91, "volume": 1670241.0}, {"date": "2025-09-01", "close": 6.89, "volume": 1708538.0}, {"date": "2025-09-02", "close": 6.8, "volume": 1298488.0}, {"date": "2025-09-03", "close": 6.69, "volume": 1146968.0}, {"date": "2025-09-04", "close": 6.71, "volume": 1133457.0}, {"date": "2025-09-05", "close": 6.83, "volume": 961809.0}, {"date": "2025-09-08", "close": 6.81, "volume": 567148.0}, {"date": "2025-09-09", "close": 6.85, "volume": 1473117.0}, {"date": "2025-09-10", "close": 6.98, "volume": 1314265.0}, {"date": "2025-09-11", "close": 7.07, "volume": 1536527.0}, {"date": "2025-09-12", "close": 6.93, "volume": 1450957.0}, {"date": "2025-09-15", "close": 6.97, "volume": 1371846.0}, {"date": "2025-09-16", "close": 6.93, "volume": 1020277.0}, {"date": "2025-09-17", "close": 7.0, "volume": 847408.0}, {"date": "2025-09-18", "close": 7.09, "volume": 1397793.0}, {"date": "2025-09-19", "close": 7.14, "volume": 4058297.0}, {"date": "2025-09-22", "close": 7.37, "volume": 1185627.0}, {"date": "2025-09-23", "close": 7.27, "volume": 1638237.0}, {"date": "2025-09-24", "close": 7.28, "volume": 922970.0}, {"date": "2025-09-25", "close": 7.36, "volume": 1156189.0}, {"date": "2025-09-26", "close": 7.35, "volume": 4315974.0}, {"date": "2025-09-29", "close": 7.27, "volume": 1258465.0}, {"date": "2025-09-30", "close": 7.21, "volume": 1048285.0}, {"date": "2025-10-01", "close": 7.25, "volume": 1824367.0}, {"date": "2025-10-02", "close": 7.54, "volume": 1753915.0}, {"date": "2025-10-03", "close": 7.72, "volume": 1875136.0}, {"date": "2025-10-06", "close": 7.45, "volume": 819223.0}, {"date": "2025-10-07", "close": 7.58, "volume": 1553690.0}, {"date": "2025-10-08", "close": 7.54, "volume": 780663.0}, {"date": "2025-10-09", "close": 7.59, "volume": 1556213.0}, {"date": "2025-10-10", "close": 7.68, "volume": 876741.0}, {"date": "2025-10-13", "close": 7.48, "volume": 966624.0}, {"date": "2025-10-14", "close": 7.5, "volume": 932607.0}, {"date": "2025-10-15", "close": 7.39, "volume": 1021739.0}, {"date": "2025-10-16", "close": 7.29, "volume": 912901.0}, {"date": "2025-10-17", "close": 6.97, "volume": 1094115.0}, {"date": "2025-10-20", "close": 7.05, "volume": 717269.0}, {"date": "2025-10-21", "close": 7.22, "volume": 799353.0}, {"date": "2025-10-22", "close": 7.22, "volume": 558491.0}, {"date": "2025-10-23", "close": 7.22, "volume": 550299.0}, {"date": "2025-10-24", "close": 7.4, "volume": 582453.0}, {"date": "2025-10-27", "close": 7.34, "volume": 968002.0}, {"date": "2025-10-28", "close": 7.5, "volume": 1146688.0}, {"date": "2025-10-29", "close": 7.69, "volume": 1152143.0}, {"date": "2025-10-30", "close": 7.33, "volume": 916776.0}, {"date": "2025-10-31", "close": 7.11, "volume": 678082.0}, {"date": "2025-11-03", "close": 7.19, "volume": 301189.0}, {"date": "2025-11-04", "close": 7.04, "volume": 580586.0}, {"date": "2025-11-05", "close": 6.79, "volume": 1023201.0}, {"date": "2025-11-06", "close": 6.88, "volume": 937131.0}, {"date": "2025-11-07", "close": 6.64, "volume": 809885.0}, {"date": "2025-11-10", "close": 6.81, "volume": 1000621.0}, {"date": "2025-11-11", "close": 6.92, "volume": 788776.0}, {"date": "2025-11-12", "close": 6.91, "volume": 950567.0}, {"date": "2025-11-13", "close": 6.81, "volume": 701704.0}, {"date": "2025-11-14", "close": 6.51, "volume": 548829.0}, {"date": "2025-11-17", "close": 6.58, "volume": 565883.0}, {"date": "2025-11-18", "close": 6.32, "volume": 1137049.0}, {"date": "2025-11-19", "close": 6.27, "volume": 594263.0}, {"date": "2025-11-20", "close": 6.29, "volume": 907832.0}, {"date": "2025-11-21", "close": 5.77, "volume": 2173894.0}, {"date": "2025-11-24", "close": 6.11, "volume": 1349473.0}, {"date": "2025-11-25", "close": 6.31, "volume": 981464.0}, {"date": "2025-11-26", "close": 6.41, "volume": 1001764.0}, {"date": "2025-11-27", "close": 6.51, "volume": 507168.0}, {"date": "2025-11-28", "close": 6.55, "volume": 446438.0}, {"date": "2025-12-01", "close": 6.47, "volume": 447947.0}, {"date": "2025-12-02", "close": 6.45, "volume": 441310.0}, {"date": "2025-12-03", "close": 6.35, "volume": 449717.0}, {"date": "2025-12-04", "close": 6.32, "volume": 379598.0}, {"date": "2025-12-05", "close": 6.34, "volume": 469418.0}, {"date": "2025-12-08", "close": 6.39, "volume": 624315.0}, {"date": "2025-12-09", "close": 6.36, "volume": 569621.0}, {"date": "2025-12-10", "close": 6.38, "volume": 654889.0}, {"date": "2025-12-11", "close": 6.17, "volume": 1127991.0}, {"date": "2025-12-12", "close": 6.27, "volume": 585947.0}, {"date": "2025-12-15", "close": 6.12, "volume": 679524.0}, {"date": "2025-12-16", "close": 5.86, "volume": 807181.0}, {"date": "2025-12-17", "close": 5.76, "volume": 1152070.0}, {"date": "2025-12-18", "close": 5.95, "volume": 1259570.0}, {"date": "2025-12-19", "close": 6.19, "volume": 3502672.0}, {"date": "2025-12-22", "close": 6.31, "volume": 579685.0}, {"date": "2025-12-23", "close": 6.29, "volume": 626317.0}, {"date": "2025-12-24", "close": 6.3, "volume": 221537.0}, {"date": "2025-12-29", "close": 6.21, "volume": 375084.0}, {"date": "2025-12-30", "close": 6.1, "volume": 422249.0}, {"date": "2025-12-31", "close": 6.08, "volume": 306459.0}, {"date": "2026-01-02", "close": 6.12, "volume": 401404.0}, {"date": "2026-01-05", "close": 5.96, "volume": 369050.0}, {"date": "2026-01-06", "close": 5.84, "volume": 482416.0}, {"date": "2026-01-07", "close": 5.95, "volume": 901533.0}, {"date": "2026-01-08", "close": 6.06, "volume": 358847.0}, {"date": "2026-01-09", "close": 5.94, "volume": 306636.0}, {"date": "2026-01-12", "close": 6.09, "volume": 566315.0}, {"date": "2026-01-13", "close": 5.92, "volume": 525418.0}, {"date": "2026-01-14", "close": 5.9, "volume": 417384.0}, {"date": "2026-01-15", "close": 5.75, "volume": 1290930.0}, {"date": "2026-01-16", "close": 5.8, "volume": 1490179.0}, {"date": "2026-01-19", "close": 5.65, "volume": 588781.0}, {"date": "2026-01-20", "close": 5.6, "volume": 1127869.0}, {"date": "2026-01-21", "close": 5.53, "volume": 611628.0}, {"date": "2026-01-22", "close": 5.48, "volume": 953931.0}, {"date": "2026-01-23", "close": 5.5, "volume": 1043383.0}, {"date": "2026-01-27", "close": 5.41, "volume": 958157.0}, {"date": "2026-01-28", "close": 5.28, "volume": 834271.0}, {"date": "2026-01-29", "close": 5.21, "volume": 1132092.0}, {"date": "2026-01-30", "close": 5.08, "volume": 604381.0}, {"date": "2026-02-02", "close": 5.0, "volume": 857737.0}, {"date": "2026-02-03", "close": 4.91, "volume": 869679.0}, {"date": "2026-02-04", "close": 4.52, "volume": 2898154.0}, {"date": "2026-02-05", "close": 4.41, "volume": 1778751.0}, {"date": "2026-02-06", "close": 4.06, "volume": 3936269.0}, {"date": "2026-02-09", "close": 4.34, "volume": 1077325.0}, {"date": "2026-02-10", "close": 4.33, "volume": 838352.0}, {"date": "2026-02-11", "close": 4.41, "volume": 877127.0}, {"date": "2026-02-12", "close": 3.84, "volume": 2114944.0}, {"date": "2026-02-13", "close": 3.46, "volume": 4150710.0}, {"date": "2026-02-16", "close": 3.66, "volume": 1640867.0}, {"date": "2026-02-17", "close": 3.76, "volume": 1412974.0}, {"date": "2026-02-18", "close": 3.81, "volume": 1005518.0}, {"date": "2026-02-19", "close": 3.8, "volume": 1509699.0}, {"date": "2026-02-20", "close": 3.62, "volume": 1100619.0}, {"date": "2026-02-23", "close": 3.33, "volume": 2016166.0}, {"date": "2026-02-24", "close": 2.94, "volume": 4699669.0}, {"date": "2026-02-25", "close": 3.25, "volume": 16495225.0}, {"date": "2026-02-26", "close": 3.49, "volume": 4984262.0}, {"date": "2026-02-27", "close": 3.6, "volume": 4278454.0}, {"date": "2026-03-02", "close": 3.32, "volume": 1472535.0}, {"date": "2026-03-03", "close": 3.23, "volume": 1130612.0}, {"date": "2026-03-04", "close": 3.02, "volume": 1713434.0}, {"date": "2026-03-05", "close": 3.14, "volume": 8730615.0}, {"date": "2026-03-06", "close": 3.55, "volume": 2716059.0}, {"date": "2026-03-09", "close": 3.38, "volume": 2239761.0}, {"date": "2026-03-10", "close": 3.51, "volume": 2051321.0}, {"date": "2026-03-11", "close": 3.44, "volume": 2041715.0}, {"date": "2026-03-12", "close": 3.16, "volume": 3230170.0}, {"date": "2026-03-13", "close": 3.19, "volume": 1283816.0}, {"date": "2026-03-16", "close": 3.21, "volume": 1277385.0}, {"date": "2026-03-17", "close": 3.11, "volume": 1133654.0}, {"date": "2026-03-18", "close": 3.09, "volume": 1001309.0}, {"date": "2026-03-19", "close": 2.97, "volume": 3249415.0}, {"date": "2026-03-20", "close": 2.85, "volume": 3978689.0}, {"date": "2026-03-23", "close": 2.88, "volume": 1381658.0}, {"date": "2026-03-24", "close": 2.8, "volume": 1460736.0}, {"date": "2026-03-25", "close": 3.0, "volume": 2124360.0}, {"date": "2026-03-26", "close": 2.94, "volume": 1563350.0}, {"date": "2026-03-27", "close": 2.8, "volume": 2950501.0}, {"date": "2026-03-30", "close": 2.71, "volume": 3211598.0}, {"date": "2026-03-31", "close": 2.86, "volume": 2041509.0}, {"date": "2026-04-01", "close": 3.04, "volume": 1750707.0}, {"date": "2026-04-02", "close": 2.76, "volume": 1329498.0}, {"date": "2026-04-07", "close": 2.8, "volume": 2375969.0}, {"date": "2026-04-08", "close": 3.15, "volume": 2235492.0}, {"date": "2026-04-09", "close": 2.94, "volume": 1951303.0}, {"date": "2026-04-10", "close": 2.94, "volume": 1837777.0}, {"date": "2026-04-13", "close": 2.92, "volume": 2130592.0}, {"date": "2026-04-14", "close": 2.99, "volume": 1608511.0}, {"date": "2026-04-15", "close": 3.09, "volume": 1672764.0}, {"date": "2026-04-16", "close": 3.31, "volume": 1434876.0}, {"date": "2026-04-17", "close": 3.33, "volume": 974069.0}, {"date": "2026-04-20", "close": 3.32, "volume": 944786.0}, {"date": "2026-04-21", "close": 3.31, "volume": 1220466.0}, {"date": "2026-04-22", "close": 3.18, "volume": 1420599.0}, {"date": "2026-04-23", "close": 3.1, "volume": 1622213.0}, {"date": "2026-04-24", "close": 3.1, "volume": 1034212.0}, {"date": "2026-04-27", "close": 3.1, "volume": 468145.0}, {"date": "2026-04-28", "close": 3.02, "volume": 749777.0}, {"date": "2026-04-29", "close": 3.04, "volume": 760317.0}, {"date": "2026-04-30", "close": 3.04, "volume": 1045267.0}, {"date": "2026-05-01", "close": 2.96, "volume": 1842099.0}, {"date": "2026-05-04", "close": 3.05, "volume": 1257915.0}, {"date": "2026-05-05", "close": 2.97, "volume": 774819.0}, {"date": "2026-05-06", "close": 2.96, "volume": 964043.0}, {"date": "2026-05-07", "close": 3.11, "volume": 1402306.0}, {"date": "2026-05-08", "close": 3.12, "volume": 1097573.0}, {"date": "2026-05-11", "close": 3.15, "volume": 999107.0}, {"date": "2026-05-12", "close": 2.96, "volume": 1678176.0}, {"date": "2026-05-13", "close": 3.0, "volume": 1317479.0}, {"date": "2026-05-14", "close": 2.94, "volume": 978483.0}, {"date": "2026-05-15", "close": 2.89, "volume": 1213864.0}, {"date": "2026-05-18", "close": 2.84, "volume": 1090125.0}, {"date": "2026-05-19", "close": 2.77, "volume": 2443726.0}, {"date": "2026-05-20", "close": 2.66, "volume": 3325257.0}, {"date": "2026-05-21", "close": 2.78, "volume": 1484168.0}, {"date": "2026-05-22", "close": 2.78, "volume": 914296.0}, {"date": "2026-05-25", "close": 2.91, "volume": 1996165.0}, {"date": "2026-05-26", "close": 2.85, "volume": 1207930.0}, {"date": "2026-05-27", "close": 3.02, "volume": 1309348.0}, {"date": "2026-05-28", "close": 3.28, "volume": 2983117.0}, {"date": "2026-05-29", "close": 3.5, "volume": 5119339.0}, {"date": "2026-06-01", "close": 3.88, "volume": 3770333.0}, {"date": "2026-06-02", "close": 3.88, "volume": 4087657.0}, {"date": "2026-06-03", "close": 3.75, "volume": 3897613.0}, {"date": "2026-06-04", "close": 3.84, "volume": 1309716.0}, {"date": "2026-06-05", "close": 3.85, "volume": 1562930.0}, {"date": "2026-06-09", "close": 3.64, "volume": 3353189.0}, {"date": "2026-06-10", "close": 3.58, "volume": 1339583.0}, {"date": "2026-06-11", "close": 3.47, "volume": 1678001.0}, {"date": "2026-06-12", "close": 3.74, "volume": 1258646.0}, {"date": "2026-06-15", "close": 3.91, "volume": 3013210.0}, {"date": "2026-06-16", "close": 3.86, "volume": 2144471.0}, {"date": "2026-06-17", "close": 4.25, "volume": 3524763.0}, {"date": "2026-06-18", "close": 4.12, "volume": 2544717.0}, {"date": "2026-06-19", "close": 4.05, "volume": 8935297.0}, {"date": "2026-06-22", "close": 4.03, "volume": 1897490.0}, {"date": "2026-06-23", "close": 3.79, "volume": 2202382.0}, {"date": "2026-06-24", "close": 3.78, "volume": 2265852.0}, {"date": "2026-06-25", "close": 3.92, "volume": 1365578.0}, {"date": "2026-06-26", "close": 3.85, "volume": 1516331.0}, {"date": "2026-06-29", "close": 4.06, "volume": 1760706.0}, {"date": "2026-06-30", "close": 4.08, "volume": 2029292.0}, {"date": "2026-07-01", "close": 3.94, "volume": 2780346.0}, {"date": "2026-07-02", "close": 3.89, "volume": 1473584.0}, {"date": "2026-07-03", "close": 3.97, "volume": 947322.0}, {"date": "2026-07-06", "close": 3.9, "volume": 1799911.0}, {"date": "2026-07-07", "close": 3.94, "volume": 3105209.0}, {"date": "2026-07-08", "close": 3.85, "volume": 1932400.0}, {"date": "2026-07-09", "close": 3.89, "volume": 1071036.0}, {"date": "2026-07-10", "close": 3.72, "volume": 1038353.0}, {"date": "2026-07-13", "close": 3.57, "volume": 1542444.0}, {"date": "2026-07-14", "close": 3.66, "volume": 1897211.0}, {"date": "2026-07-15", "close": 3.65, "volume": 850798.0}, {"date": "2026-07-16", "close": 3.61, "volume": 742415.0}, {"date": "2026-07-17", "close": 3.46, "volume": 1305603.0}, {"date": "2026-07-20", "close": 3.34, "volume": 2395213.0}, {"date": "2026-07-21", "close": 3.4, "volume": 999428.0}, {"date": "2026-07-22", "close": 3.3, "volume": 1782255.0}, {"date": "2026-07-23", "close": 3.29, "volume": 1503866.0}, {"date": "2026-07-24", "close": 3.13, "volume": 1464376.0}, {"date": "2026-07-27", "close": 3.27, "volume": 1158964.0}, {"date": "2026-07-28", "close": 3.33, "volume": 854587.0}, {"date": "2026-07-29", "close": 3.28, "volume": 914757.0}, {"date": "2026-07-30", "close": 3.3, "volume": 960115.0}, {"date": "2026-07-31", "close": 3.35, "volume": 1063082.0}, {"date": "2026-08-03", "close": 3.36, "volume": 1108692.0}, {"date": "2026-08-04", "close": 3.53, "volume": 1938458.0}, {"date": "2026-08-05", "close": 3.69, "volume": 1533236.0}, {"date": "2026-08-06", "close": 3.75, "volume": 1200408.0}, {"date": "2026-08-07", "close": 3.75, "volume": 866128.0}, {"date": "2026-08-10", "close": 3.86, "volume": 741347.0}, {"date": "2026-08-11", "close": 3.81, "volume": 816345.0}, {"date": "2026-08-12", "close": 3.84, "volume": 1392706.0}, {"date": "2026-08-13", "close": 3.85, "volume": 870485.0}, {"date": "2026-08-14", "close": 3.84, "volume": 742013.0}, {"date": "2026-08-17", "close": 3.85, "volume": 955814.0}, {"date": "2026-08-18", "close": 3.92, "volume": 1436431.0}, {"date": "2026-08-19", "close": 3.76, "volume": 988771.0}, {"date": "2026-08-20", "close": 3.91, "volume": 789541.0}, {"date": "2026-08-21", "close": 3.78, "volume": 1016137.0}, {"date": "2026-08-24", "close": 3.82, "volume": 1112896.0}, {"date": "2026-08-25", "close": 3.4, "volume": 11485921.0}, {"date": "2026-08-26", "close": 3.11, "volume": 5780816.0}, {"date": "2026-08-27", "close": 3.07, "volume": 2876386.0}, {"date": "2026-08-28", "close": 3.12, "volume": 2208096.0}, {"date": "2026-08-31", "close": 3.0, "volume": 1759986.0}, {"date": "2026-09-01", "close": 2.92, "volume": 4904569.0}, {"date": "2026-09-02", "close": 2.82, "volume": 3753285.0}, {"date": "2026-09-03", "close": 2.83, "volume": 2750326.0}, {"date": "2026-09-04", "close": 2.95, "volume": 1963651.0}, {"date": "2026-09-07", "close": 2.9, "volume": 1303705.0}], "refreshing": true}