{"ticker": "SX2", "overview": {"name": "Southern Cross Gold Consolidated Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SX2", "has_prices": true, "as_of": "2026-09-07", "last": 12.09, "prev_close": 12.27, "change": -0.17999999999999972, "change_pct": -0.014669926650366726, "session_volume": 100777.0, "vwap_5": 11.953160821255276, "vwap_20": 12.339753835730695, "vwap_60": 10.722362771949344, "vwap_250": 9.195180219227268, "high_52w": 12.88, "low_52w": 6.7, "avg_volume_20": 279112.4, "sessions": 400, "market_cap": {"value": 3230487925.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157087", "src": "ASX", "ticker": "SX2", "cik": "", "company": "Southern Cross Gold Consolidated Ltd", "company_raw": "Southern Cross Gold Consolidated Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SX2 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157087", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153028-3A704942", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/sx2", "needs_ocr": 0}], "directors": [{"name": "Ian Smith", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SX2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156394-3A705544"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153028-3A704942"}, {"date": "2026-10-14", "form": "Progress Report", "title": "SX2 Welcomes $20M Antimony Election Commitment, Grant Award", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148612-3A704137"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "SX2 Notice of Annual General Meeting & Information Circular", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146361-3A703718"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "SX2 Announces date of Annual Shareholders Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146335-3A703709"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "SX2 FY27 First Quarter Financials and Management Analysis", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145867-3A703611"}, {"date": "2026-10-06", "form": "Progress Report", "title": "SX2 Infill Drilling Lifts Golden Dyke Grades", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145243-3A703482"}, {"date": "2026-09-22", "form": "Progress Report", "title": "SX2 Lodges Mining Licence Application at Sunday Creek", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138564-3A702335"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SX2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136506-3A701962"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - SX2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132633-3A701213"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Section 708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131857-3A701061"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - SX2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131853-3A701060"}], "performance": {"ticker": "SX2", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-17", "close": 3.8, "volume": 300.0}, {"date": "2025-01-20", "close": 3.73, "volume": 3067.0}, {"date": "2025-01-21", "close": 3.66, "volume": 4250.0}, {"date": "2025-01-22", "close": 3.79, "volume": 1483.0}, {"date": "2025-01-23", "close": 3.65, "volume": 5252.0}, {"date": "2025-01-24", "close": 3.7, "volume": 15508.0}, {"date": "2025-01-28", "close": 3.55, "volume": 64013.0}, {"date": "2025-01-29", "close": 3.47, "volume": 179089.0}, {"date": "2025-01-30", "close": 3.47, "volume": 160080.0}, {"date": "2025-01-31", "close": 3.5, "volume": 133353.0}, {"date": "2025-02-03", "close": 3.52, "volume": 153883.0}, {"date": "2025-02-04", "close": 3.55, "volume": 121546.0}, {"date": "2025-02-05", "close": 3.55, "volume": 138314.0}, {"date": "2025-02-06", "close": 3.69, "volume": 85999.0}, {"date": "2025-02-07", "close": 3.75, "volume": 66698.0}, {"date": "2025-02-10", "close": 3.65, "volume": 94862.0}, {"date": "2025-02-11", "close": 3.76, "volume": 90704.0}, {"date": "2025-02-12", "close": 3.76, "volume": 50739.0}, {"date": "2025-02-13", "close": 3.74, "volume": 24548.0}, {"date": "2025-02-14", "close": 3.73, "volume": 49189.0}, {"date": "2025-02-17", "close": 3.6, "volume": 69238.0}, {"date": "2025-02-18", "close": 3.6, "volume": 25010.0}, {"date": "2025-02-19", "close": 3.67, "volume": 194816.0}, {"date": "2025-02-20", "close": 3.6, "volume": 73855.0}, {"date": "2025-02-21", "close": 3.62, "volume": 176619.0}, {"date": "2025-02-24", "close": 3.6, "volume": 138387.0}, {"date": "2025-02-25", "close": 3.61, "volume": 99767.0}, {"date": "2025-02-26", "close": 3.58, "volume": 99474.0}, {"date": "2025-02-27", "close": 3.51, "volume": 82831.0}, {"date": "2025-02-28", "close": 3.41, "volume": 50155.0}, {"date": "2025-03-04", "close": 3.45, "volume": 66674.0}, {"date": "2025-03-05", "close": 3.59, "volume": 252579.0}, {"date": "2025-03-06", "close": 3.6, "volume": 439189.0}, {"date": "2025-03-07", "close": 3.6, "volume": 278373.0}, {"date": "2025-03-10", "close": 3.6, "volume": 445868.0}, {"date": "2025-03-11", "close": 3.6, "volume": 226139.0}, {"date": "2025-03-12", "close": 3.59, "volume": 267350.0}, {"date": "2025-03-13", "close": 3.75, "volume": 369581.0}, {"date": "2025-03-14", "close": 3.84, "volume": 197340.0}, {"date": "2025-03-17", "close": 3.76, "volume": 194298.0}, {"date": "2025-03-18", "close": 3.77, "volume": 139628.0}, {"date": "2025-03-19", "close": 4.06, "volume": 318711.0}, {"date": "2025-03-20", "close": 4.2, "volume": 299410.0}, {"date": "2025-03-21", "close": 4.32, "volume": 619261.0}, {"date": "2025-03-24", "close": 4.49, "volume": 242875.0}, {"date": "2025-03-25", "close": 4.72, "volume": 586106.0}, {"date": "2025-03-26", "close": 4.96, "volume": 420706.0}, {"date": "2025-03-27", "close": 5.08, "volume": 547511.0}, {"date": "2025-03-28", "close": 4.96, "volume": 284228.0}, {"date": "2025-03-31", "close": 4.81, "volume": 283197.0}, {"date": "2025-04-01", "close": 4.85, "volume": 133649.0}, {"date": "2025-04-02", "close": 4.8, "volume": 186255.0}, {"date": "2025-04-03", "close": 4.81, "volume": 115656.0}, {"date": "2025-04-04", "close": 4.78, "volume": 175125.0}, {"date": "2025-04-07", "close": 4.42, "volume": 380096.0}, {"date": "2025-04-08", "close": 4.58, "volume": 171818.0}, {"date": "2025-04-09", "close": 4.25, "volume": 221994.0}, {"date": "2025-04-10", "close": 4.51, "volume": 189939.0}, {"date": "2025-04-11", "close": 4.94, "volume": 227038.0}, {"date": "2025-04-14", "close": 5.0, "volume": 195877.0}, {"date": "2025-04-15", "close": 5.04, "volume": 281574.0}, {"date": "2025-04-16", "close": 5.57, "volume": 600350.0}, {"date": "2025-04-17", "close": 5.4, "volume": 406813.0}, {"date": "2025-04-22", "close": 5.68, "volume": 523063.0}, {"date": "2025-04-23", "close": 5.41, "volume": 402670.0}, {"date": "2025-04-24", "close": 5.73, "volume": 232830.0}, {"date": "2025-04-28", "close": 5.6, "volume": 257608.0}, {"date": "2025-05-01", "close": 5.22, "volume": 247291.0}, {"date": "2025-05-02", "close": 5.27, "volume": 193605.0}, {"date": "2025-05-05", "close": 5.17, "volume": 173240.0}, {"date": "2025-05-06", "close": 5.23, "volume": 326400.0}, {"date": "2025-05-07", "close": 5.43, "volume": 254669.0}, {"date": "2025-05-08", "close": 5.74, "volume": 571143.0}, {"date": "2025-05-09", "close": 5.7, "volume": 327318.0}, {"date": "2025-05-12", "close": 5.62, "volume": 200411.0}, {"date": "2025-05-13", "close": 5.44, "volume": 527189.0}, {"date": "2025-05-14", "close": 5.77, "volume": 519010.0}, {"date": "2025-05-15", "close": 5.61, "volume": 475043.0}, {"date": "2025-05-16", "close": 5.72, "volume": 491205.0}, {"date": "2025-05-19", "close": 5.78, "volume": 341324.0}, {"date": "2025-05-20", "close": 5.67, "volume": 327300.0}, {"date": "2025-05-21", "close": 5.74, "volume": 384878.0}, {"date": "2025-05-22", "close": 5.82, "volume": 310831.0}, {"date": "2025-05-23", "close": 5.86, "volume": 2141203.0}, {"date": "2025-05-26", "close": 5.87, "volume": 394200.0}, {"date": "2025-05-27", "close": 5.72, "volume": 311408.0}, {"date": "2025-05-28", "close": 5.92, "volume": 374695.0}, {"date": "2025-05-29", "close": 6.1, "volume": 427808.0}, {"date": "2025-05-30", "close": 6.47, "volume": 6875902.0}, {"date": "2025-06-02", "close": 6.6, "volume": 1517761.0}, {"date": "2025-06-03", "close": 6.89, "volume": 970494.0}, {"date": "2025-06-04", "close": 6.91, "volume": 600439.0}, {"date": "2025-06-05", "close": 6.85, "volume": 369405.0}, {"date": "2025-06-06", "close": 6.8, "volume": 251834.0}, {"date": "2025-06-10", "close": 7.02, "volume": 396589.0}, {"date": "2025-06-11", "close": 7.21, "volume": 595666.0}, {"date": "2025-06-12", "close": 7.54, "volume": 743248.0}, {"date": "2025-06-13", "close": 7.44, "volume": 588539.0}, {"date": "2025-06-16", "close": 7.4, "volume": 425425.0}, {"date": "2025-06-17", "close": 7.6, "volume": 566788.0}, {"date": "2025-06-18", "close": 7.78, "volume": 488344.0}, {"date": "2025-06-19", "close": 8.0, "volume": 729467.0}, {"date": "2025-06-20", "close": 7.9, "volume": 509889.0}, {"date": "2025-06-23", "close": 7.68, "volume": 354548.0}, {"date": "2025-06-24", "close": 7.7, "volume": 284548.0}, {"date": "2025-06-25", "close": 7.59, "volume": 489492.0}, {"date": "2025-06-26", "close": 7.4, "volume": 301565.0}, {"date": "2025-06-27", "close": 7.28, "volume": 316873.0}, {"date": "2025-06-30", "close": 7.18, "volume": 370893.0}, {"date": "2025-07-01", "close": 7.15, "volume": 251724.0}, {"date": "2025-07-02", "close": 7.2, "volume": 167371.0}, {"date": "2025-07-03", "close": 7.08, "volume": 197915.0}, {"date": "2025-07-04", "close": 6.85, "volume": 238912.0}, {"date": "2025-07-07", "close": 6.35, "volume": 503574.0}, {"date": "2025-07-08", "close": 6.33, "volume": 474188.0}, {"date": "2025-07-09", "close": 6.02, "volume": 405970.0}, {"date": "2025-07-10", "close": 5.99, "volume": 356952.0}, {"date": "2025-07-11", "close": 5.85, "volume": 256428.0}, {"date": "2025-07-14", "close": 6.02, "volume": 237780.0}, {"date": "2025-07-15", "close": 6.17, "volume": 205796.0}, {"date": "2025-07-16", "close": 6.09, "volume": 104906.0}, {"date": "2025-07-17", "close": 5.98, "volume": 109914.0}, {"date": "2025-07-18", "close": 6.13, "volume": 193357.0}, {"date": "2025-07-21", "close": 5.89, "volume": 203384.0}, {"date": "2025-07-22", "close": 6.15, "volume": 253587.0}, {"date": "2025-07-23", "close": 6.05, "volume": 190433.0}, {"date": "2025-07-24", "close": 5.88, "volume": 243134.0}, {"date": "2025-07-25", "close": 5.7, "volume": 378827.0}, {"date": "2025-07-28", "close": 5.77, "volume": 204649.0}, {"date": "2025-07-29", "close": 5.82, "volume": 172773.0}, {"date": "2025-07-30", "close": 5.56, "volume": 178305.0}, {"date": "2025-07-31", "close": 5.42, "volume": 338694.0}, {"date": "2025-08-01", "close": 5.37, "volume": 343163.0}, {"date": "2025-08-04", "close": 5.51, "volume": 371247.0}, {"date": "2025-08-05", "close": 5.41, "volume": 335348.0}, {"date": "2025-08-06", "close": 5.66, "volume": 442036.0}, {"date": "2025-08-07", "close": 5.5, "volume": 395904.0}, {"date": "2025-08-08", "close": 5.47, "volume": 333373.0}, {"date": "2025-08-11", "close": 5.53, "volume": 348926.0}, {"date": "2025-08-12", "close": 6.0, "volume": 337880.0}, {"date": "2025-08-13", "close": 6.07, "volume": 528719.0}, {"date": "2025-08-14", "close": 6.0, "volume": 304934.0}, {"date": "2025-08-15", "close": 5.91, "volume": 282743.0}, {"date": "2025-08-18", "close": 5.9, "volume": 331848.0}, {"date": "2025-08-19", "close": 6.15, "volume": 421245.0}, {"date": "2025-08-20", "close": 5.91, "volume": 647486.0}, {"date": "2025-08-21", "close": 5.9, "volume": 603593.0}, {"date": "2025-08-22", "close": 6.1, "volume": 336562.0}, {"date": "2025-08-25", "close": 6.35, "volume": 758029.0}, {"date": "2025-08-26", "close": 6.28, "volume": 3227020.0}, {"date": "2025-08-27", "close": 6.47, "volume": 523302.0}, {"date": "2025-08-28", "close": 6.48, "volume": 659943.0}, {"date": "2025-08-29", "close": 6.57, "volume": 570696.0}, {"date": "2025-09-01", "close": 6.66, "volume": 515370.0}, {"date": "2025-09-02", "close": 7.0, "volume": 700446.0}, {"date": "2025-09-03", "close": 6.9, "volume": 396083.0}, {"date": "2025-09-04", "close": 6.81, "volume": 332969.0}, {"date": "2025-09-05", "close": 6.88, "volume": 285095.0}, {"date": "2025-09-08", "close": 7.19, "volume": 469743.0}, {"date": "2025-09-09", "close": 7.34, "volume": 492979.0}, {"date": "2025-09-10", "close": 7.06, "volume": 457716.0}, {"date": "2025-09-11", "close": 7.01, "volume": 324218.0}, {"date": "2025-09-12", "close": 7.18, "volume": 286515.0}, {"date": "2025-09-15", "close": 6.99, "volume": 314432.0}, {"date": "2025-09-16", "close": 7.01, "volume": 287178.0}, {"date": "2025-09-17", "close": 6.72, "volume": 373623.0}, {"date": "2025-09-18", "close": 6.98, "volume": 348813.0}, {"date": "2025-09-19", "close": 7.13, "volume": 8458364.0}, {"date": "2025-09-22", "close": 7.49, "volume": 712951.0}, {"date": "2025-09-23", "close": 7.63, "volume": 308838.0}, {"date": "2025-09-24", "close": 7.55, "volume": 403024.0}, {"date": "2025-09-25", "close": 7.45, "volume": 274726.0}, {"date": "2025-09-26", "close": 7.95, "volume": 1146982.0}, {"date": "2025-09-29", "close": 7.98, "volume": 405349.0}, {"date": "2025-09-30", "close": 8.06, "volume": 858185.0}, {"date": "2025-10-01", "close": 8.5, "volume": 570908.0}, {"date": "2025-10-02", "close": 8.55, "volume": 317437.0}, {"date": "2025-10-03", "close": 8.39, "volume": 346969.0}, {"date": "2025-10-06", "close": 8.55, "volume": 208635.0}, {"date": "2025-10-07", "close": 8.46, "volume": 438919.0}, {"date": "2025-10-08", "close": 8.46, "volume": 218114.0}, {"date": "2025-10-09", "close": 8.48, "volume": 264772.0}, {"date": "2025-10-10", "close": 8.28, "volume": 432372.0}, {"date": "2025-10-13", "close": 8.51, "volume": 314097.0}, {"date": "2025-10-14", "close": 8.68, "volume": 404649.0}, {"date": "2025-10-15", "close": 8.81, "volume": 316548.0}, {"date": "2025-10-16", "close": 8.8, "volume": 122222.0}, {"date": "2025-10-17", "close": 9.2, "volume": 1000830.0}, {"date": "2025-10-20", "close": 8.27, "volume": 489893.0}, {"date": "2025-10-21", "close": 8.6, "volume": 226061.0}, {"date": "2025-10-22", "close": 7.96, "volume": 1021350.0}, {"date": "2025-10-23", "close": 8.35, "volume": 700642.0}, {"date": "2025-10-24", "close": 8.57, "volume": 464904.0}, {"date": "2025-10-27", "close": 8.8, "volume": 400834.0}, {"date": "2025-10-28", "close": 8.45, "volume": 684108.0}, {"date": "2025-10-29", "close": 8.65, "volume": 347445.0}, {"date": "2025-10-30", "close": 8.82, "volume": 159659.0}, {"date": "2025-10-31", "close": 9.08, "volume": 250393.0}, {"date": "2025-11-03", "close": 8.96, "volume": 111193.0}, {"date": "2025-11-04", "close": 8.79, "volume": 213682.0}, {"date": "2025-11-05", "close": 8.63, "volume": 388318.0}, {"date": "2025-11-06", "close": 7.98, "volume": 685416.0}, {"date": "2025-11-07", "close": 7.98, "volume": 679504.0}, {"date": "2025-11-10", "close": 8.1, "volume": 384172.0}, {"date": "2025-11-11", "close": 8.12, "volume": 273020.0}, {"date": "2025-11-12", "close": 7.98, "volume": 387642.0}, {"date": "2025-11-13", "close": 8.0, "volume": 601309.0}, {"date": "2025-11-14", "close": 7.73, "volume": 628470.0}, {"date": "2025-11-17", "close": 7.68, "volume": 476412.0}, {"date": "2025-11-18", "close": 7.33, "volume": 534186.0}, {"date": "2025-11-19", "close": 7.47, "volume": 874672.0}, {"date": "2025-11-20", "close": 7.29, "volume": 846077.0}, {"date": "2025-11-21", "close": 6.7, "volume": 825612.0}, {"date": "2025-11-24", "close": 6.83, "volume": 7112184.0}, {"date": "2025-11-25", "close": 7.42, "volume": 578073.0}, {"date": "2025-11-26", "close": 7.6, "volume": 338900.0}, {"date": "2025-11-28", "close": 7.84, "volume": 367511.0}, {"date": "2025-12-01", "close": 7.88, "volume": 318069.0}, {"date": "2025-12-02", "close": 7.68, "volume": 160521.0}, {"date": "2025-12-03", "close": 7.72, "volume": 216127.0}, {"date": "2025-12-04", "close": 7.75, "volume": 162180.0}, {"date": "2025-12-05", "close": 7.82, "volume": 141751.0}, {"date": "2025-12-08", "close": 8.21, "volume": 370264.0}, {"date": "2025-12-09", "close": 8.15, "volume": 389549.0}, {"date": "2025-12-10", "close": 8.0, "volume": 189276.0}, {"date": "2025-12-11", "close": 7.98, "volume": 459877.0}, {"date": "2025-12-12", "close": 8.2, "volume": 533980.0}, {"date": "2025-12-15", "close": 8.5, "volume": 323174.0}, {"date": "2025-12-16", "close": 8.69, "volume": 565410.0}, {"date": "2025-12-17", "close": 8.86, "volume": 276700.0}, {"date": "2025-12-18", "close": 9.29, "volume": 845450.0}, {"date": "2025-12-19", "close": 9.93, "volume": 2324568.0}, {"date": "2025-12-22", "close": 10.5, "volume": 515188.0}, {"date": "2025-12-23", "close": 11.13, "volume": 599003.0}, {"date": "2025-12-24", "close": 11.4, "volume": 311633.0}, {"date": "2025-12-29", "close": 11.66, "volume": 506296.0}, {"date": "2025-12-30", "close": 11.55, "volume": 341036.0}, {"date": "2025-12-31", "close": 11.57, "volume": 214914.0}, {"date": "2026-01-02", "close": 11.63, "volume": 200829.0}, {"date": "2026-01-05", "close": 11.47, "volume": 557017.0}, {"date": "2026-01-06", "close": 11.12, "volume": 395992.0}, {"date": "2026-01-07", "close": 10.46, "volume": 548431.0}, {"date": "2026-01-08", "close": 10.16, "volume": 181485.0}, {"date": "2026-01-09", "close": 10.07, "volume": 235425.0}, {"date": "2026-01-12", "close": 10.4, "volume": 313703.0}, {"date": "2026-01-13", "close": 10.65, "volume": 315899.0}, {"date": "2026-01-14", "close": 10.73, "volume": 191112.0}, {"date": "2026-01-15", "close": 10.63, "volume": 201840.0}, {"date": "2026-01-16", "close": 10.55, "volume": 132044.0}, {"date": "2026-01-19", "close": 10.26, "volume": 357829.0}, {"date": "2026-01-20", "close": 10.06, "volume": 413368.0}, {"date": "2026-01-21", "close": 11.09, "volume": 580193.0}, {"date": "2026-01-22", "close": 11.02, "volume": 247216.0}, {"date": "2026-01-23", "close": 11.36, "volume": 305763.0}, {"date": "2026-01-27", "close": 11.23, "volume": 671551.0}, {"date": "2026-01-28", "close": 11.34, "volume": 354663.0}, {"date": "2026-01-29", "close": 11.61, "volume": 1014429.0}, {"date": "2026-01-30", "close": 10.66, "volume": 231984.0}, {"date": "2026-02-02", "close": 10.14, "volume": 871870.0}, {"date": "2026-02-03", "close": 10.69, "volume": 427350.0}, {"date": "2026-02-04", "close": 11.05, "volume": 231733.0}, {"date": "2026-02-05", "close": 10.1, "volume": 385783.0}, {"date": "2026-02-06", "close": 9.55, "volume": 525059.0}, {"date": "2026-02-09", "close": 10.0, "volume": 159526.0}, {"date": "2026-02-10", "close": 10.57, "volume": 308787.0}, {"date": "2026-02-11", "close": 11.0, "volume": 394686.0}, {"date": "2026-02-12", "close": 11.41, "volume": 457309.0}, {"date": "2026-02-13", "close": 10.46, "volume": 222132.0}, {"date": "2026-02-16", "close": 10.61, "volume": 331261.0}, {"date": "2026-02-17", "close": 10.51, "volume": 126141.0}, {"date": "2026-02-18", "close": 10.35, "volume": 185852.0}, {"date": "2026-02-19", "close": 10.24, "volume": 185036.0}, {"date": "2026-02-20", "close": 10.27, "volume": 179485.0}, {"date": "2026-02-23", "close": 10.39, "volume": 405981.0}, {"date": "2026-02-24", "close": 10.52, "volume": 410388.0}, {"date": "2026-02-25", "close": 11.13, "volume": 405534.0}, {"date": "2026-02-26", "close": 11.21, "volume": 428696.0}, {"date": "2026-02-27", "close": 11.47, "volume": 702304.0}, {"date": "2026-03-02", "close": 12.04, "volume": 412295.0}, {"date": "2026-03-03", "close": 11.88, "volume": 172670.0}, {"date": "2026-03-04", "close": 11.3, "volume": 303931.0}, {"date": "2026-03-05", "close": 11.21, "volume": 169499.0}, {"date": "2026-03-06", "close": 10.82, "volume": 671221.0}, {"date": "2026-03-09", "close": 10.46, "volume": 506635.0}, {"date": "2026-03-10", "close": 9.87, "volume": 502286.0}, {"date": "2026-03-11", "close": 9.95, "volume": 166075.0}, {"date": "2026-03-12", "close": 9.57, "volume": 191819.0}, {"date": "2026-03-13", "close": 9.2, "volume": 169118.0}, {"date": "2026-03-16", "close": 9.18, "volume": 365868.0}, {"date": "2026-03-17", "close": 9.6, "volume": 173649.0}, {"date": "2026-03-18", "close": 9.5, "volume": 268450.0}, {"date": "2026-03-19", "close": 8.88, "volume": 650810.0}, {"date": "2026-03-20", "close": 9.29, "volume": 1627210.0}, {"date": "2026-03-23", "close": 7.84, "volume": 625095.0}, {"date": "2026-03-24", "close": 8.15, "volume": 440309.0}, {"date": "2026-03-25", "close": 8.89, "volume": 309991.0}, {"date": "2026-03-26", "close": 8.76, "volume": 199174.0}, {"date": "2026-03-27", "close": 8.71, "volume": 159603.0}, {"date": "2026-03-30", "close": 8.73, "volume": 120533.0}, {"date": "2026-03-31", "close": 8.84, "volume": 107290.0}, {"date": "2026-04-01", "close": 9.25, "volume": 187778.0}, {"date": "2026-04-02", "close": 9.11, "volume": 281330.0}, {"date": "2026-04-07", "close": 9.43, "volume": 142196.0}, {"date": "2026-04-08", "close": 9.77, "volume": 281743.0}, {"date": "2026-04-09", "close": 9.8, "volume": 98990.0}, {"date": "2026-04-10", "close": 10.0, "volume": 321258.0}, {"date": "2026-04-13", "close": 10.13, "volume": 140905.0}, {"date": "2026-04-14", "close": 10.32, "volume": 218979.0}, {"date": "2026-04-15", "close": 10.87, "volume": 392802.0}, {"date": "2026-04-16", "close": 11.25, "volume": 320265.0}, {"date": "2026-04-17", "close": 11.0, "volume": 423070.0}, {"date": "2026-04-20", "close": 10.75, "volume": 132834.0}, {"date": "2026-04-21", "close": 11.45, "volume": 250561.0}, {"date": "2026-04-22", "close": 11.38, "volume": 136238.0}, {"date": "2026-04-23", "close": 11.54, "volume": 247216.0}, {"date": "2026-04-24", "close": 11.3, "volume": 89455.0}, {"date": "2026-04-27", "close": 11.04, "volume": 110240.0}, {"date": "2026-04-28", "close": 10.85, "volume": 174219.0}, {"date": "2026-04-29", "close": 10.4, "volume": 161713.0}, {"date": "2026-04-30", "close": 9.85, "volume": 219718.0}, {"date": "2026-05-01", "close": 9.73, "volume": 188926.0}, {"date": "2026-05-04", "close": 9.66, "volume": 192859.0}, {"date": "2026-05-05", "close": 9.41, "volume": 216328.0}, {"date": "2026-05-06", "close": 9.37, "volume": 339738.0}, {"date": "2026-05-07", "close": 9.9, "volume": 638072.0}, {"date": "2026-05-08", "close": 9.59, "volume": 265419.0}, {"date": "2026-05-11", "close": 9.65, "volume": 332498.0}, {"date": "2026-05-12", "close": 9.95, "volume": 544193.0}, {"date": "2026-05-13", "close": 10.12, "volume": 387425.0}, {"date": "2026-05-14", "close": 10.77, "volume": 615243.0}, {"date": "2026-05-15", "close": 11.0, "volume": 415805.0}, {"date": "2026-05-18", "close": 10.32, "volume": 304876.0}, {"date": "2026-05-19", "close": 10.23, "volume": 301757.0}, {"date": "2026-05-20", "close": 9.45, "volume": 399931.0}, {"date": "2026-05-21", "close": 9.21, "volume": 197422.0}, {"date": "2026-05-22", "close": 9.25, "volume": 82743.0}, {"date": "2026-05-25", "close": 9.67, "volume": 99901.0}, {"date": "2026-05-26", "close": 9.75, "volume": 137120.0}, {"date": "2026-05-27", "close": 9.94, "volume": 92950.0}, {"date": "2026-05-28", "close": 9.5, "volume": 180419.0}, {"date": "2026-05-29", "close": 9.67, "volume": 156140.0}, {"date": "2026-06-01", "close": 10.26, "volume": 301024.0}, {"date": "2026-06-02", "close": 10.8, "volume": 683089.0}, {"date": "2026-06-03", "close": 11.26, "volume": 459937.0}, {"date": "2026-06-04", "close": 10.88, "volume": 353338.0}, {"date": "2026-06-05", "close": 10.42, "volume": 169521.0}, {"date": "2026-06-09", "close": 9.77, "volume": 250417.0}, {"date": "2026-06-10", "close": 9.15, "volume": 240159.0}, {"date": "2026-06-11", "close": 8.88, "volume": 222581.0}, {"date": "2026-06-12", "close": 8.76, "volume": 360471.0}, {"date": "2026-06-15", "close": 9.55, "volume": 250281.0}, {"date": "2026-06-16", "close": 10.04, "volume": 373624.0}, {"date": "2026-06-17", "close": 10.37, "volume": 233182.0}, {"date": "2026-06-18", "close": 9.86, "volume": 142364.0}, {"date": "2026-06-19", "close": 9.63, "volume": 834094.0}, {"date": "2026-06-22", "close": 9.73, "volume": 116724.0}, {"date": "2026-06-23", "close": 9.58, "volume": 96898.0}, {"date": "2026-06-24", "close": 9.25, "volume": 206073.0}, {"date": "2026-06-25", "close": 8.78, "volume": 418006.0}, {"date": "2026-06-26", "close": 8.77, "volume": 89001.0}, {"date": "2026-06-29", "close": 8.98, "volume": 175517.0}, {"date": "2026-06-30", "close": 8.75, "volume": 174094.0}, {"date": "2026-07-01", "close": 8.66, "volume": 118253.0}, {"date": "2026-07-02", "close": 8.88, "volume": 76908.0}, {"date": "2026-07-03", "close": 9.32, "volume": 195427.0}, {"date": "2026-07-06", "close": 9.83, "volume": 135445.0}, {"date": "2026-07-07", "close": 9.52, "volume": 122853.0}, {"date": "2026-07-08", "close": 9.18, "volume": 87127.0}, {"date": "2026-07-09", "close": 8.91, "volume": 62399.0}, {"date": "2026-07-10", "close": 9.03, "volume": 89587.0}, {"date": "2026-07-13", "close": 8.77, "volume": 149845.0}, {"date": "2026-07-14", "close": 8.74, "volume": 149468.0}, {"date": "2026-07-15", "close": 8.84, "volume": 180095.0}, {"date": "2026-07-16", "close": 8.61, "volume": 106172.0}, {"date": "2026-07-17", "close": 8.07, "volume": 153367.0}, {"date": "2026-07-20", "close": 8.09, "volume": 188063.0}, {"date": "2026-07-21", "close": 8.38, "volume": 403007.0}, {"date": "2026-07-22", "close": 8.8, "volume": 166553.0}, {"date": "2026-07-23", "close": 9.29, "volume": 261816.0}, {"date": "2026-07-24", "close": 9.03, "volume": 94854.0}, {"date": "2026-07-27", "close": 9.25, "volume": 139666.0}, {"date": "2026-07-28", "close": 9.15, "volume": 113085.0}, {"date": "2026-07-29", "close": 9.28, "volume": 164232.0}, {"date": "2026-07-30", "close": 9.29, "volume": 133826.0}, {"date": "2026-07-31", "close": 9.65, "volume": 204284.0}, {"date": "2026-08-03", "close": 9.3, "volume": 45827.0}, {"date": "2026-08-04", "close": 9.3, "volume": 72137.0}, {"date": "2026-08-05", "close": 10.53, "volume": 650021.0}, {"date": "2026-08-06", "close": 10.74, "volume": 248369.0}, {"date": "2026-08-07", "close": 11.2, "volume": 466451.0}, {"date": "2026-08-10", "close": 11.98, "volume": 624071.0}, {"date": "2026-08-11", "close": 12.3, "volume": 704348.0}, {"date": "2026-08-12", "close": 12.27, "volume": 189958.0}, {"date": "2026-08-13", "close": 12.32, "volume": 389981.0}, {"date": "2026-08-14", "close": 12.13, "volume": 135262.0}, {"date": "2026-08-17", "close": 12.43, "volume": 390757.0}, {"date": "2026-08-18", "close": 12.48, "volume": 472134.0}, {"date": "2026-08-19", "close": 12.15, "volume": 269348.0}, {"date": "2026-08-20", "close": 12.53, "volume": 456109.0}, {"date": "2026-08-21", "close": 12.42, "volume": 136673.0}, {"date": "2026-08-24", "close": 12.14, "volume": 189854.0}, {"date": "2026-08-25", "close": 12.41, "volume": 313930.0}, {"date": "2026-08-26", "close": 12.88, "volume": 402083.0}, {"date": "2026-08-27", "close": 12.54, "volume": 316725.0}, {"date": "2026-08-28", "close": 12.76, "volume": 134124.0}, {"date": "2026-08-31", "close": 12.15, "volume": 131927.0}, {"date": "2026-09-01", "close": 12.0, "volume": 174286.0}, {"date": "2026-09-02", "close": 11.32, "volume": 240822.0}, {"date": "2026-09-03", "close": 12.24, "volume": 223783.0}, {"date": "2026-09-04", "close": 12.27, "volume": 209367.0}, {"date": "2026-09-07", "close": 12.09, "volume": 100777.0}], "refreshing": true}