{"ticker": "VSL", "overview": {"name": "Vulcan Steel Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 50544.0, "sell_n": 1, "sell_sum": 975000.0, "net": -924456.0, "insiders": 2, "first_date": "2026-03-12", "last_date": "2026-03-18"}, "metrics": {"ticker": "VSL", "has_prices": true, "as_of": "2026-09-07", "last": 5.62, "prev_close": 5.85, "change": -0.22999999999999954, "change_pct": -0.03931623931623924, "session_volume": 33450.0, "vwap_5": 5.747880693822207, "vwap_20": 5.525530604354249, "vwap_60": 5.377058895319276, "vwap_250": 6.027857438750211, "high_52w": 7.8, "low_52w": 4.7, "avg_volume_20": 254369.85, "sessions": 400, "market_cap": {"value": 748768096.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161109", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Change of Director's Interest Notice - Ac", "who_key": "Change of Director's Interest Notice - AC", "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": "Change of Director's Interest Notice - AC files a director's interest notice on VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161109", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}, {"id": "ASX-03161108", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Change of Director's Interest Notice - Gs", "who_key": "Change of Director's Interest Notice - GS", "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": "Change of Director's Interest Notice - GS files a director's interest notice on VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161108", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}, {"id": "ASX-03137506", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Adrian Casey", "who_key": "Adrian Casey", "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": "Adrian Casey files a director's interest notice on VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137506", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "ASX-03137504", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Rhys Jones", "who_key": "Rhys Jones", "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": "Rhys Jones just moved their VSL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137504", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "ASX-03137071", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Rhys Jones", "who_key": "Rhys Jones", "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": "Rhys Jones just moved their VSL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137071", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "ASX3Y-03072434-1", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Russell Chenu", "who_key": "Russell Chenu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russell Chenu lodges a filing in VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072434", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320620}, {"id": "ASX3Y-03070309-1", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Rhys Jones", "who_key": "Rhys Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 975000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $975K of VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03070309", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330700}, {"id": "ASX3Y-03067737-1", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Gavin William Street", "who_key": "Gavin William Street", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50544.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $51K of VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03067737", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}], "recent_buys": [{"id": "ASX3Y-03067737-1", "src": "ASX", "ticker": "VSL", "cik": "", "company": "Vulcan Steel Limited", "company_raw": "Vulcan Steel Limited", "who": "Gavin William Street", "who_key": "Gavin William Street", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50544.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $51K of VSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03067737", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.65, "notice_date": "2026-03-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072511-2A1662591", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Chenu", "notice_type": "3Y", "direct_shares": 105496.0, "indirect_shares": null, "indirect_account": "March 2026 were purchased within Vulcan Steel Limited", "pct": null, "notice_date": "2026-03-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072434-2A1662558", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhys Jones", "notice_type": "3Y", "direct_shares": 4718000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03070309-2A1661398", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin William Street", "notice_type": "3Y", "direct_shares": 16036.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03067737-2A1659965", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhys Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Casey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bart de Haan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolyn Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Casey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Chenu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhys Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Casey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Boyd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhys Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhys Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Casey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/vsl", "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": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133445-2A1696239", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133447-2A1696241", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133012-2A1696044", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/vsl", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/vsl", "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": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/vsl", "needs_ocr": 0}], "directors": [{"name": "Carolyn Steele", "first_seen": "2025-09-24", "last_seen": "2025-09-24", "status": "current", "notices": 1}, {"name": "Bart de Haan", "first_seen": "2025-09-24", "last_seen": "2025-09-24", "status": "current", "notices": 1}, {"name": "Adrian Casey", "first_seen": "2024-09-29", "last_seen": "2025-09-25", "status": "current", "notices": 4}, {"name": "Gavin William Street", "first_seen": "2026-03-12", "last_seen": "2026-03-12", "status": "current", "notices": 1}, {"name": "Rhys Jones", "first_seen": "2024-09-29", "last_seen": "2026-03-19", "status": "current", "notices": 5}, {"name": "Russell Chenu", "first_seen": "2024-11-21", "last_seen": "2026-03-25", "status": "current", "notices": 5}, {"name": "Wayne Boyd", "first_seen": "2024-11-12", "last_seen": "2024-11-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Rhys Jones", "who_key": "Rhys Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 975000.0, "net": -975000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 975000.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03070309"}], "latest": {"action": "SELL", "amount": 975000.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03070309"}}, {"who": "Gavin William Street", "who_key": "Gavin William Street", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50544.0, "sold": 0, "net": 50544.0, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50544.0, "date": "2026-03-12", "score": 50.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03067737"}], "latest": {"action": "BUY", "amount": 50544.0, "date": "2026-03-12", "score": 50.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03067737"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "ASX Appendix 3Y - Change of Director's Interest Notice - AC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157050-2A1707796"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "ASX Appendix 3Y - Change of Director's Interest Notice - GS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157049-2A1707795"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157048-2A1707794"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of 2026 Annual Meeting of Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151067-2A1705301"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual meeting of shareholders presentation amended", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150778-2A1705186"}], "performance": {"ticker": "VSL", "has_prices": true, "summary": {"n": 1, "avg": -0.07868852459016386, "win_rate": 0.0, "best": -0.07868852459016386, "worst": -0.07868852459016386, "as_of": "2026-11-02"}, "buys": [{"who": "Gavin William Street", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50544.0, "date": "2026-03-12", "score": 50.5, "ref_price": 6.1, "return": -0.07868852459016386}]}, "price_series": [{"date": "2021-11-04", "close": 7.07993, "volume": 4916534.0}, {"date": "2021-11-05", "close": 7.37699, "volume": 384632.0}, {"date": "2021-11-08", "close": 7.52552, "volume": 361880.0}, {"date": "2021-11-09", "close": 7.594834, "volume": 146991.0}, {"date": "2021-11-10", "close": 7.62454, "volume": 118212.0}, {"date": "2021-11-11", "close": 7.57503, "volume": 102692.0}, {"date": "2021-11-12", "close": 7.62454, "volume": 20713.0}, {"date": "2021-11-15", "close": 7.67405, "volume": 64617.0}, {"date": "2021-11-16", "close": 7.67405, "volume": 98007.0}, {"date": "2021-11-17", "close": 7.584932, "volume": 27287.0}, {"date": "2021-11-18", "close": 7.545324, "volume": 29296.0}, {"date": "2021-11-19", "close": 7.753266, "volume": 98922.0}, {"date": "2021-11-22", "close": 7.82258, "volume": 45431.0}, {"date": "2021-11-23", "close": 7.862188, "volume": 28850.0}, {"date": "2021-11-24", "close": 7.97111, "volume": 131519.0}, {"date": "2021-11-25", "close": 7.941404, "volume": 27423.0}, {"date": "2021-11-26", "close": 7.82258, "volume": 19821.0}, {"date": "2021-11-29", "close": 7.57503, "volume": 16050.0}, {"date": "2021-11-30", "close": 7.9216, "volume": 21788.0}, {"date": "2021-12-01", "close": 7.72356, "volume": 14164.0}, {"date": "2021-12-02", "close": 7.9216, "volume": 83309.0}, {"date": "2021-12-03", "close": 8.02062, "volume": 20894.0}, {"date": "2021-12-06", "close": 8.4167, "volume": 131681.0}, {"date": "2021-12-07", "close": 8.248366, "volume": 95709.0}, {"date": "2021-12-08", "close": 8.436504, "volume": 85025.0}, {"date": "2021-12-09", "close": 8.426602, "volume": 53000.0}, {"date": "2021-12-10", "close": 8.773172, "volume": 52742.0}, {"date": "2021-12-13", "close": 8.81278, "volume": 134458.0}, {"date": "2021-12-14", "close": 8.783074, "volume": 43345.0}, {"date": "2021-12-15", "close": 8.842486, "volume": 147251.0}, {"date": "2021-12-16", "close": 8.802878, "volume": 51396.0}, {"date": "2021-12-17", "close": 8.891996, "volume": 66107.0}, {"date": "2021-12-20", "close": 8.9118, "volume": 88807.0}, {"date": "2021-12-21", "close": 8.9118, "volume": 176346.0}, {"date": "2021-12-22", "close": 8.931604, "volume": 42249.0}, {"date": "2021-12-23", "close": 8.9118, "volume": 347216.0}, {"date": "2021-12-24", "close": 8.951408, "volume": 8046.0}, {"date": "2021-12-29", "close": 9.624744, "volume": 50899.0}, {"date": "2021-12-30", "close": 9.535626, "volume": 9112.0}, {"date": "2021-12-31", "close": 9.4069, "volume": 23279.0}, {"date": "2022-01-04", "close": 9.4069, "volume": 16292.0}, {"date": "2022-01-05", "close": 9.575234, "volume": 44449.0}, {"date": "2022-01-06", "close": 10.19906, "volume": 51092.0}, {"date": "2022-01-07", "close": 10.238668, "volume": 49100.0}, {"date": "2022-01-10", "close": 9.882196, "volume": 27657.0}, {"date": "2022-01-11", "close": 9.60494, "volume": 33715.0}, {"date": "2022-01-12", "close": 9.327684, "volume": 41673.0}, {"date": "2022-01-13", "close": 9.30788, "volume": 37778.0}, {"date": "2022-01-14", "close": 9.337586, "volume": 28358.0}, {"date": "2022-01-17", "close": 9.35739, "volume": 20077.0}, {"date": "2022-01-18", "close": 9.238566, "volume": 19590.0}, {"date": "2022-01-19", "close": 9.119742, "volume": 24329.0}, {"date": "2022-01-20", "close": 9.238566, "volume": 24201.0}, {"date": "2022-01-21", "close": 9.06033, "volume": 32873.0}, {"date": "2022-01-24", "close": 8.9118, "volume": 73058.0}, {"date": "2022-01-25", "close": 9.198958, "volume": 33415.0}, {"date": "2022-01-27", "close": 9.080134, "volume": 63077.0}, {"date": "2022-01-28", "close": 9.288076, "volume": 86500.0}, {"date": "2022-01-31", "close": 9.25837, "volume": 94176.0}, {"date": "2022-02-01", "close": 9.198958, "volume": 127730.0}, {"date": "2022-02-02", "close": 9.30788, "volume": 123218.0}, {"date": "2022-02-03", "close": 9.4069, "volume": 310455.0}, {"date": "2022-02-04", "close": 9.416802, "volume": 44275.0}, {"date": "2022-02-07", "close": 9.4069, "volume": 12405.0}, {"date": "2022-02-08", "close": 9.238566, "volume": 48375.0}, {"date": "2022-02-09", "close": 9.20886, "volume": 28132.0}, {"date": "2022-02-10", "close": 9.4069, "volume": 67226.0}, {"date": "2022-02-11", "close": 9.15935, "volume": 30050.0}, {"date": "2022-02-14", "close": 9.238566, "volume": 33171.0}, {"date": "2022-02-15", "close": 9.10984, "volume": 30635.0}, {"date": "2022-02-16", "close": 9.119742, "volume": 70593.0}, {"date": "2022-02-17", "close": 9.179154, "volume": 36596.0}, {"date": "2022-02-18", "close": 9.090036, "volume": 65239.0}, {"date": "2022-02-21", "close": 8.96131, "volume": 11867.0}, {"date": "2022-02-22", "close": 9.040526, "volume": 139222.0}, {"date": "2022-02-23", "close": 8.921702, "volume": 86506.0}, {"date": "2022-02-24", "close": 8.71376, "volume": 71235.0}, {"date": "2022-02-25", "close": 8.723662, "volume": 260940.0}, {"date": "2022-02-28", "close": 8.971212, "volume": 15468.0}, {"date": "2022-03-01", "close": 8.941506, "volume": 112051.0}, {"date": "2022-03-02", "close": 8.882094, "volume": 7349.0}, {"date": "2022-03-03", "close": 9.06033, "volume": 136188.0}, {"date": "2022-03-04", "close": 8.981114, "volume": 59084.0}, {"date": "2022-03-07", "close": 8.733564, "volume": 112915.0}, {"date": "2022-03-08", "close": 8.901898, "volume": 40492.0}, {"date": "2022-03-09", "close": 8.891996, "volume": 26840.0}, {"date": "2022-03-10", "close": 8.872192, "volume": 19979.0}, {"date": "2022-03-11", "close": 8.76327, "volume": 71345.0}, {"date": "2022-03-14", "close": 8.634544, "volume": 26501.0}, {"date": "2022-03-15", "close": 8.46621, "volume": 11777.0}, {"date": "2022-03-16", "close": 8.703858, "volume": 29607.0}, {"date": "2022-03-17", "close": 8.9118, "volume": 104509.0}, {"date": "2022-03-18", "close": 8.76327, "volume": 56820.0}, {"date": "2022-03-21", "close": 8.56523, "volume": 29124.0}, {"date": "2022-03-22", "close": 8.46621, "volume": 34471.0}, {"date": "2022-03-23", "close": 8.426602, "volume": 59464.0}, {"date": "2022-03-24", "close": 8.4167, "volume": 60560.0}, {"date": "2022-03-25", "close": 8.476112, "volume": 115358.0}, {"date": "2022-03-28", "close": 8.21866, "volume": 23940.0}, {"date": "2022-03-29", "close": 8.684054, "volume": 79620.0}, {"date": "2022-03-30", "close": 8.76327, "volume": 69566.0}, {"date": "2022-03-31", "close": 8.753368, "volume": 45269.0}, {"date": "2022-04-01", "close": 8.882094, "volume": 193389.0}, {"date": "2022-04-04", "close": 9.01082, "volume": 173199.0}, {"date": "2022-04-05", "close": 8.81278, "volume": 33238.0}, {"date": "2022-04-06", "close": 8.842486, "volume": 41967.0}, {"date": "2022-04-07", "close": 9.01082, "volume": 85367.0}, {"date": "2022-04-08", "close": 8.76327, "volume": 37186.0}, {"date": "2022-04-11", "close": 8.753368, "volume": 80087.0}, {"date": "2022-04-12", "close": 8.773172, "volume": 62423.0}, {"date": "2022-04-13", "close": 8.802878, "volume": 28273.0}, {"date": "2022-04-14", "close": 8.783074, "volume": 66848.0}, {"date": "2022-04-19", "close": 8.802878, "volume": 84413.0}, {"date": "2022-04-20", "close": 9.070232, "volume": 74653.0}, {"date": "2022-04-21", "close": 9.10984, "volume": 17270.0}, {"date": "2022-04-22", "close": 9.050428, "volume": 32614.0}, {"date": "2022-04-26", "close": 9.4069, "volume": 225899.0}, {"date": "2022-04-27", "close": 9.10984, "volume": 52758.0}, {"date": "2022-04-28", "close": 9.099938, "volume": 94452.0}, {"date": "2022-04-29", "close": 9.01082, "volume": 79922.0}, {"date": "2022-05-02", "close": 8.931604, "volume": 62485.0}, {"date": "2022-05-03", "close": 9.020722, "volume": 82413.0}, {"date": "2022-05-04", "close": 9.10984, "volume": 126843.0}, {"date": "2022-05-05", "close": 9.099938, "volume": 40011.0}, {"date": "2022-05-06", "close": 9.090036, "volume": 183363.0}, {"date": "2022-05-09", "close": 8.882094, "volume": 77739.0}, {"date": "2022-05-10", "close": 8.684054, "volume": 965982.0}, {"date": "2022-05-11", "close": 8.61474, "volume": 119404.0}, {"date": "2022-05-12", "close": 8.535524, "volume": 75008.0}, {"date": "2022-05-13", "close": 9.070232, "volume": 339815.0}, {"date": "2022-05-16", "close": 9.050428, "volume": 240166.0}, {"date": "2022-05-17", "close": 8.941506, "volume": 280711.0}, {"date": "2022-05-18", "close": 8.991016, "volume": 196056.0}, {"date": "2022-05-19", "close": 8.901898, "volume": 132924.0}, {"date": "2022-05-20", "close": 8.96131, "volume": 165977.0}, {"date": "2022-05-23", "close": 8.81278, "volume": 223866.0}, {"date": "2022-05-24", "close": 8.842486, "volume": 219186.0}, {"date": "2022-05-25", "close": 9.01082, "volume": 183056.0}, {"date": "2022-05-26", "close": 8.733564, "volume": 108067.0}, {"date": "2022-05-27", "close": 8.525622, "volume": 140296.0}, {"date": "2022-05-30", "close": 8.51572, "volume": 138694.0}, {"date": "2022-05-31", "close": 8.347386, "volume": 1969099.0}, {"date": "2022-06-01", "close": 8.4167, "volume": 144639.0}, {"date": "2022-06-02", "close": 8.495916, "volume": 86635.0}, {"date": "2022-06-03", "close": 8.703858, "volume": 147331.0}, {"date": "2022-06-06", "close": 8.51572, "volume": 618.0}, {"date": "2022-06-07", "close": 8.396896, "volume": 63263.0}, {"date": "2022-06-08", "close": 8.476112, "volume": 21191.0}, {"date": "2022-06-09", "close": 8.02062, "volume": 133793.0}, {"date": "2022-06-10", "close": 7.981012, "volume": 68965.0}, {"date": "2022-06-14", "close": 8.07013, "volume": 80575.0}, {"date": "2022-06-15", "close": 7.792874, "volume": 173849.0}, {"date": "2022-06-16", "close": 7.87209, "volume": 47677.0}, {"date": "2022-06-17", "close": 7.77307, "volume": 100977.0}, {"date": "2022-06-20", "close": 7.505716, "volume": 97698.0}, {"date": "2022-06-21", "close": 7.37699, "volume": 41923.0}, {"date": "2022-06-22", "close": 7.604736, "volume": 90376.0}, {"date": "2022-06-23", "close": 7.782972, "volume": 203400.0}, {"date": "2022-06-24", "close": 7.842384, "volume": 127330.0}, {"date": "2022-06-27", "close": 7.792874, "volume": 85144.0}, {"date": "2022-06-28", "close": 7.77307, "volume": 108269.0}, {"date": "2022-06-29", "close": 7.644344, "volume": 22663.0}, {"date": "2022-06-30", "close": 7.57503, "volume": 59510.0}, {"date": "2022-07-01", "close": 7.72356, "volume": 38584.0}, {"date": "2022-07-04", "close": 7.901796, "volume": 78633.0}, {"date": "2022-07-05", "close": 7.77307, "volume": 45704.0}, {"date": "2022-07-06", "close": 7.812678, "volume": 30989.0}, {"date": "2022-07-07", "close": 7.82258, "volume": 78566.0}, {"date": "2022-07-08", "close": 7.97111, "volume": 121440.0}, {"date": "2022-07-11", "close": 7.9216, "volume": 33935.0}, {"date": "2022-07-12", "close": 7.842384, "volume": 24838.0}, {"date": "2022-07-13", "close": 7.891894, "volume": 33728.0}, {"date": "2022-07-14", "close": 7.891894, "volume": 31746.0}, {"date": "2022-07-15", "close": 7.931502, "volume": 57485.0}, {"date": "2022-07-18", "close": 8.139444, "volume": 117879.0}, {"date": "2022-07-19", "close": 8.089934, "volume": 25494.0}, {"date": "2022-07-20", "close": 8.16915, "volume": 79549.0}, {"date": "2022-07-21", "close": 8.228562, "volume": 57228.0}, {"date": "2022-07-22", "close": 8.535524, "volume": 114017.0}, {"date": "2022-07-25", "close": 8.753368, "volume": 113648.0}, {"date": "2022-07-26", "close": 8.61474, "volume": 87054.0}, {"date": "2022-07-27", "close": 8.76327, "volume": 199413.0}, {"date": "2022-07-28", "close": 8.61474, "volume": 62472.0}, {"date": "2022-07-29", "close": 8.71376, "volume": 697521.0}, {"date": "2022-08-01", "close": 8.575132, "volume": 47858.0}, {"date": "2022-08-02", "close": 8.822682, "volume": 116478.0}, {"date": "2022-08-03", "close": 8.96131, "volume": 121317.0}, {"date": "2022-08-04", "close": 8.931604, "volume": 106623.0}, {"date": "2022-08-05", "close": 8.9118, "volume": 239747.0}, {"date": "2022-08-08", "close": 8.66425, "volume": 248080.0}, {"date": "2022-08-09", "close": 8.495916, "volume": 120372.0}, {"date": "2022-08-10", "close": 8.61474, "volume": 421583.0}, {"date": "2022-08-11", "close": 8.51572, "volume": 193437.0}, {"date": "2022-08-12", "close": 8.406798, "volume": 72990.0}, {"date": "2022-08-15", "close": 8.396896, "volume": 214008.0}, {"date": "2022-08-16", "close": 8.585034, "volume": 113039.0}, {"date": "2022-08-17", "close": 8.634544, "volume": 87665.0}, {"date": "2022-08-18", "close": 8.495916, "volume": 28916.0}, {"date": "2022-08-19", "close": 8.46621, "volume": 82780.0}, {"date": "2022-08-22", "close": 8.248366, "volume": 98814.0}, {"date": "2022-08-23", "close": 8.159248, "volume": 112072.0}, {"date": "2022-08-24", "close": 8.089934, "volume": 195097.0}, {"date": "2022-08-25", "close": 7.941404, "volume": 57722.0}, {"date": "2022-08-26", "close": 8.030522, "volume": 127645.0}, {"date": "2022-08-29", "close": 7.881992, "volume": 179302.0}, {"date": "2022-08-30", "close": 7.693854, "volume": 99754.0}, {"date": "2022-08-31", "close": 7.802776, "volume": 186729.0}, {"date": "2022-09-01", "close": 7.782972, "volume": 55386.0}, {"date": "2022-09-02", "close": 7.703756, "volume": 72461.0}, {"date": "2022-09-05", "close": 7.396794, "volume": 275432.0}, {"date": "2022-09-06", "close": 7.515618, "volume": 146586.0}, {"date": "2022-09-07", "close": 7.555226, "volume": 146667.0}, {"date": "2022-09-08", "close": 7.67405, "volume": 123479.0}, {"date": "2022-09-09", "close": 7.703756, "volume": 168130.0}, {"date": "2022-09-12", "close": 7.763168, "volume": 196123.0}, {"date": "2022-09-13", "close": 7.654246, "volume": 260020.0}, {"date": "2022-09-14", "close": 7.535422, "volume": 132660.0}, {"date": "2022-09-15", "close": 7.495814, "volume": 289624.0}, {"date": "2022-09-16", "close": 7.47601, "volume": 325705.0}, {"date": "2022-09-19", "close": 7.337382, "volume": 74143.0}, {"date": "2022-09-20", "close": 7.238362, "volume": 195415.0}, {"date": "2022-09-21", "close": 7.188852, "volume": 958454.0}, {"date": "2022-09-23", "close": 7.000714, "volume": 162504.0}, {"date": "2022-09-26", "close": 6.693752, "volume": 135603.0}, {"date": "2022-09-27", "close": 6.792772, "volume": 144763.0}, {"date": "2022-09-28", "close": 6.822478, "volume": 60911.0}, {"date": "2022-09-29", "close": 6.88189, "volume": 106345.0}, {"date": "2022-09-30", "close": 6.73336, "volume": 74608.0}, {"date": "2022-10-03", "close": 6.772968, "volume": 29286.0}, {"date": "2022-10-04", "close": 6.83238, "volume": 38111.0}, {"date": "2022-10-05", "close": 6.9314, "volume": 96671.0}, {"date": "2022-10-06", "close": 6.812576, "volume": 420961.0}, {"date": "2022-10-07", "close": 6.88189, "volume": 72205.0}, {"date": "2022-10-10", "close": 6.802674, "volume": 34604.0}, {"date": "2022-10-11", "close": 7.03042, "volume": 80212.0}, {"date": "2022-10-12", "close": 6.9314, "volume": 34104.0}, {"date": "2022-10-13", "close": 6.862086, "volume": 58427.0}, {"date": "2022-10-14", "close": 6.961106, "volume": 52818.0}, {"date": "2022-10-17", "close": 6.83238, "volume": 68811.0}, {"date": "2022-10-18", "close": 6.862086, "volume": 80827.0}, {"date": "2022-10-19", "close": 6.743262, "volume": 190356.0}, {"date": "2022-10-20", "close": 6.891792, "volume": 169588.0}, {"date": "2022-10-21", "close": 6.961106, "volume": 63987.0}, {"date": "2022-10-24", "close": 6.921498, "volume": 16776.0}, {"date": "2022-10-25", "close": 7.050224, "volume": 101954.0}, {"date": "2022-10-26", "close": 7.03042, "volume": 86100.0}, {"date": "2022-10-27", "close": 7.22846, "volume": 90185.0}, {"date": "2022-10-28", "close": 7.238362, "volume": 69461.0}, {"date": "2022-10-31", "close": 7.4265, "volume": 69863.0}, {"date": "2022-11-01", "close": 7.634442, "volume": 272098.0}, {"date": "2022-11-02", "close": 8.07013, "volume": 106780.0}, {"date": "2022-11-03", "close": 8.050326, "volume": 75071.0}, {"date": "2022-11-04", "close": 8.050326, "volume": 94649.0}, {"date": "2022-11-07", "close": 8.000816, "volume": 59368.0}, {"date": "2022-11-08", "close": 7.931502, "volume": 75670.0}, {"date": "2022-11-09", "close": 8.07013, "volume": 34717.0}, {"date": "2022-11-10", "close": 7.82258, "volume": 127731.0}, {"date": "2022-11-11", "close": 7.97111, "volume": 65500.0}, {"date": "2022-11-14", "close": 7.901796, "volume": 1255212.0}, {"date": "2022-11-15", "close": 7.951306, "volume": 84198.0}, {"date": "2022-11-16", "close": 7.693854, "volume": 78156.0}, {"date": "2022-11-17", "close": 7.515618, "volume": 182813.0}, {"date": "2022-11-18", "close": 7.67405, "volume": 71016.0}, {"date": "2022-11-21", "close": 7.802776, "volume": 113540.0}, {"date": "2022-11-22", "close": 7.951306, "volume": 24035.0}, {"date": "2022-11-23", "close": 7.961208, "volume": 15697.0}, {"date": "2022-11-24", "close": 8.040424, "volume": 31952.0}, {"date": "2022-11-25", "close": 8.010718, "volume": 40761.0}, {"date": "2022-11-28", "close": 8.02062, "volume": 77161.0}, {"date": "2022-11-29", "close": 8.07013, "volume": 106460.0}, {"date": "2022-11-30", "close": 8.099836, "volume": 248457.0}, {"date": "2022-12-01", "close": 8.179052, "volume": 66066.0}, {"date": "2022-12-02", "close": 8.228562, "volume": 118324.0}, {"date": "2022-12-05", "close": 8.36719, "volume": 127615.0}, {"date": "2022-12-06", "close": 8.297876, "volume": 101065.0}, {"date": "2022-12-07", "close": 8.51572, "volume": 38935.0}, {"date": "2022-12-08", "close": 8.51572, "volume": 92298.0}, {"date": "2022-12-09", "close": 8.51572, "volume": 86196.0}, {"date": "2022-12-12", "close": 8.347386, "volume": 77336.0}, {"date": "2022-12-13", "close": 8.050326, "volume": 136765.0}, {"date": "2022-12-14", "close": 7.990914, "volume": 108203.0}, {"date": "2022-12-15", "close": 7.9216, "volume": 61249.0}, {"date": "2022-12-16", "close": 8.228562, "volume": 152694.0}, {"date": "2022-12-19", "close": 8.080032, "volume": 46917.0}, {"date": "2022-12-20", "close": 7.9216, "volume": 115794.0}, {"date": "2022-12-21", "close": 8.188954, "volume": 53324.0}, {"date": "2022-12-22", "close": 8.188954, "volume": 15852.0}, {"date": "2022-12-23", "close": 8.238464, "volume": 927490.0}, {"date": "2022-12-28", "close": 8.099836, "volume": 15000.0}, {"date": "2022-12-29", "close": 8.159248, "volume": 12495.0}, {"date": "2022-12-30", "close": 8.089934, "volume": 15827.0}, {"date": "2023-01-03", "close": 8.089934, "volume": 35799.0}, {"date": "2023-01-04", "close": 8.060228, "volume": 233446.0}, {"date": "2023-01-05", "close": 8.060228, "volume": 74171.0}, {"date": "2023-01-06", "close": 8.109738, "volume": 36388.0}, {"date": "2023-01-09", "close": 8.07013, "volume": 21651.0}, {"date": "2023-01-10", "close": 8.089934, "volume": 46034.0}, {"date": "2023-01-11", "close": 8.188954, "volume": 118311.0}, {"date": "2023-01-12", "close": 8.426602, "volume": 125402.0}, {"date": "2023-01-13", "close": 8.4167, "volume": 72358.0}, {"date": "2023-01-16", "close": 8.575132, "volume": 327459.0}, {"date": "2023-01-17", "close": 8.634544, "volume": 98450.0}, {"date": "2023-01-18", "close": 8.674152, "volume": 75746.0}, {"date": "2023-01-19", "close": 8.81278, "volume": 147237.0}, {"date": "2023-01-20", "close": 8.842486, "volume": 160199.0}, {"date": "2023-01-23", "close": 9.15935, "volume": 186642.0}, {"date": "2023-01-24", "close": 9.080134, "volume": 95147.0}, {"date": "2023-01-25", "close": 8.9118, "volume": 81808.0}, {"date": "2023-01-27", "close": 8.96131, "volume": 86588.0}, {"date": "2023-01-30", "close": 8.931604, "volume": 49816.0}, {"date": "2023-01-31", "close": 8.981114, "volume": 57086.0}, {"date": "2023-02-01", "close": 8.842486, "volume": 36734.0}, {"date": "2023-02-02", "close": 8.773172, "volume": 22177.0}, {"date": "2023-02-03", "close": 8.981114, "volume": 81549.0}, {"date": "2023-02-06", "close": 8.86229, "volume": 39362.0}, {"date": "2023-02-07", "close": 8.86229, "volume": 69414.0}, {"date": "2023-02-08", "close": 9.050428, "volume": 90391.0}, {"date": "2023-02-09", "close": 8.951408, "volume": 102463.0}, {"date": "2023-02-10", "close": 8.76327, "volume": 57749.0}, {"date": "2023-02-13", "close": 8.743466, "volume": 70648.0}, {"date": "2023-02-14", "close": 7.812678, "volume": 423178.0}, {"date": "2023-02-15", "close": 8.139444, "volume": 239880.0}, {"date": "2023-02-16", "close": 8.21866, "volume": 280996.0}, {"date": "2023-02-17", "close": 8.21866, "volume": 118467.0}, {"date": "2023-02-20", "close": 8.149346, "volume": 316381.0}, {"date": "2023-02-21", "close": 8.386994, "volume": 332548.0}, {"date": "2023-02-22", "close": 8.278072, "volume": 489912.0}, {"date": "2023-02-23", "close": 8.4167, "volume": 395804.0}, {"date": "2023-02-24", "close": 8.307778, "volume": 229201.0}, {"date": "2023-02-27", "close": 8.26817, "volume": 248034.0}, {"date": "2023-02-28", "close": 8.287974, "volume": 163156.0}, {"date": "2023-03-01", "close": 8.406798, "volume": 130155.0}, {"date": "2023-03-02", "close": 8.46621, "volume": 235159.0}, {"date": "2023-03-03", "close": 8.476112, "volume": 137186.0}, {"date": "2023-03-06", "close": 8.099836, "volume": 322661.0}, {"date": "2023-03-07", "close": 8.139444, "volume": 97103.0}, {"date": "2023-03-08", "close": 8.46621, "volume": 191267.0}, {"date": "2023-03-09", "close": 8.149346, "volume": 156086.0}, {"date": "2023-03-10", "close": 8.02062, "volume": 72801.0}, {"date": "2023-03-13", "close": 7.9216, "volume": 248630.0}, {"date": "2023-03-14", "close": 7.812678, "volume": 133219.0}, {"date": "2023-03-15", "close": 7.802776, "volume": 82138.0}, {"date": "2023-03-16", "close": 7.604736, "volume": 200102.0}, {"date": "2023-03-17", "close": 7.604736, "volume": 2929510.0}, {"date": "2023-03-20", "close": 7.555226, "volume": 202183.0}, {"date": "2023-03-21", "close": 7.584932, "volume": 154060.0}, {"date": "2023-03-22", "close": 7.52552, "volume": 63804.0}, {"date": "2023-03-23", "close": 7.238362, "volume": 106948.0}, {"date": "2023-03-24", "close": 7.22846, "volume": 87536.0}, {"date": "2023-03-27", "close": 7.317578, "volume": 41515.0}, {"date": "2023-03-28", "close": 7.37699, "volume": 63908.0}, {"date": "2023-03-29", "close": 7.436402, "volume": 65412.0}, {"date": "2023-03-30", "close": 7.634442, "volume": 64549.0}, {"date": "2023-03-31", "close": 7.594834, "volume": 42490.0}, {"date": "2023-04-03", "close": 7.555226, "volume": 43506.0}, {"date": "2023-04-04", "close": 7.713658, "volume": 74094.0}, {"date": "2023-04-05", "close": 7.792874, "volume": 43806.0}, {"date": "2023-04-06", "close": 7.683952, "volume": 246209.0}, {"date": "2023-04-11", "close": 7.792874, "volume": 53996.0}, {"date": "2023-04-12", "close": 7.802776, "volume": 55820.0}, {"date": "2023-04-13", "close": 7.654246, "volume": 55099.0}, {"date": "2023-04-14", "close": 7.634442, "volume": 38252.0}, {"date": "2023-04-17", "close": 7.67405, "volume": 178011.0}, {"date": "2023-04-18", "close": 7.733462, "volume": 205535.0}, {"date": "2023-04-19", "close": 7.703756, "volume": 143471.0}, {"date": "2023-04-20", "close": 8.040424, "volume": 88284.0}, {"date": "2023-04-21", "close": 8.040424, "volume": 117610.0}, {"date": "2023-04-24", "close": 8.228562, "volume": 140429.0}, {"date": "2023-04-26", "close": 8.040424, "volume": 70806.0}, {"date": "2023-04-27", "close": 7.901796, "volume": 68647.0}, {"date": "2023-04-28", "close": 7.72356, "volume": 77969.0}, {"date": "2023-05-01", "close": 7.802776, "volume": 54603.0}, {"date": "2023-05-02", "close": 7.802776, "volume": 68013.0}, {"date": "2023-05-03", "close": 7.782972, "volume": 44311.0}, {"date": "2023-05-04", "close": 7.82258, "volume": 33499.0}, {"date": "2023-05-05", "close": 7.713658, "volume": 85741.0}, {"date": "2023-05-08", "close": 7.594834, "volume": 33892.0}, {"date": "2023-05-09", "close": 7.535422, "volume": 27765.0}, {"date": "2023-05-10", "close": 7.456206, "volume": 61287.0}, {"date": "2023-05-11", "close": 7.386892, "volume": 95007.0}, {"date": "2023-05-12", "close": 7.367088, "volume": 61528.0}, {"date": "2023-05-15", "close": 7.446304, "volume": 39077.0}, {"date": "2023-05-16", "close": 7.37699, "volume": 85773.0}, {"date": "2023-05-17", "close": 7.37699, "volume": 72727.0}, {"date": "2023-05-18", "close": 7.416598, "volume": 1565727.0}, {"date": "2023-05-19", "close": 7.555226, "volume": 57199.0}, {"date": "2023-05-22", "close": 7.535422, "volume": 38272.0}, {"date": "2023-05-23", "close": 7.47601, "volume": 54122.0}, {"date": "2023-05-24", "close": 7.57503, "volume": 77369.0}, {"date": "2023-05-25", "close": 7.584932, "volume": 45989.0}, {"date": "2023-05-26", "close": 7.485912, "volume": 43549.0}, {"date": "2023-05-29", "close": 7.37699, "volume": 38015.0}, {"date": "2023-05-30", "close": 7.37699, "volume": 38037.0}, {"date": "2023-05-31", "close": 7.683952, "volume": 657683.0}, {"date": "2023-06-01", "close": 7.505716, "volume": 55923.0}, {"date": "2023-06-02", "close": 7.654246, "volume": 69894.0}, {"date": "2023-06-05", "close": 7.67405, "volume": 48775.0}, {"date": "2023-06-06", "close": 7.72356, "volume": 154964.0}, {"date": "2023-06-07", "close": 7.664148, "volume": 58798.0}, {"date": "2023-06-08", "close": 7.812678, "volume": 132744.0}, {"date": "2023-06-09", "close": 7.634442, "volume": 37773.0}, {"date": "2023-06-13", "close": 7.565128, "volume": 196057.0}, {"date": "2023-06-14", "close": 7.565128, "volume": 24886.0}, {"date": "2023-06-15", "close": 7.584932, "volume": 39684.0}, {"date": "2023-06-16", "close": 7.862188, "volume": 164366.0}, {"date": "2023-06-19", "close": 7.782972, "volume": 39469.0}, {"date": "2023-06-20", "close": 7.77307, "volume": 70758.0}, {"date": "2023-06-21", "close": 7.792874, "volume": 34823.0}, {"date": "2023-06-22", "close": 7.693854, "volume": 28920.0}, {"date": "2023-06-23", "close": 7.763168, "volume": 19268.0}, {"date": "2023-06-26", "close": 7.782972, "volume": 47209.0}, {"date": "2023-06-27", "close": 7.753266, "volume": 17476.0}, {"date": "2023-06-28", "close": 7.733462, "volume": 62339.0}, {"date": "2023-06-29", "close": 7.881992, "volume": 62737.0}, {"date": "2023-06-30", "close": 8.139444, "volume": 45155.0}, {"date": "2023-07-03", "close": 8.347386, "volume": 61019.0}, {"date": "2023-07-04", "close": 8.624642, "volume": 123041.0}, {"date": "2023-07-05", "close": 8.396896, "volume": 72405.0}, {"date": "2023-07-06", "close": 8.36719, "volume": 29362.0}, {"date": "2023-07-07", "close": 8.36719, "volume": 38446.0}, {"date": "2023-07-10", "close": 8.287974, "volume": 27409.0}, {"date": "2023-07-11", "close": 8.406798, "volume": 45431.0}, {"date": "2023-07-12", "close": 8.525622, "volume": 115994.0}, {"date": "2023-07-13", "close": 8.495916, "volume": 57168.0}, {"date": "2023-07-14", "close": 8.495916, "volume": 19865.0}, {"date": "2023-07-17", "close": 7.981012, "volume": 178713.0}, {"date": "2023-07-18", "close": 7.654246, "volume": 189475.0}, {"date": "2023-07-19", "close": 7.32748, "volume": 193669.0}, {"date": "2023-07-20", "close": 7.139342, "volume": 119221.0}, {"date": "2023-07-21", "close": 7.208656, "volume": 69614.0}, {"date": "2023-07-24", "close": 7.357186, "volume": 62126.0}, {"date": "2023-07-25", "close": 7.743364, "volume": 182175.0}, {"date": "2023-07-26", "close": 7.693854, "volume": 317233.0}, {"date": "2023-07-27", "close": 7.634442, "volume": 111775.0}, {"date": "2023-07-28", "close": 7.703756, "volume": 44508.0}, {"date": "2023-07-31", "close": 7.683952, "volume": 112665.0}, {"date": "2023-08-01", "close": 7.683952, "volume": 75043.0}, {"date": "2023-08-02", "close": 7.535422, "volume": 102686.0}, {"date": "2023-08-03", "close": 7.416598, "volume": 58813.0}, {"date": "2023-08-04", "close": 7.436402, "volume": 18439.0}, {"date": "2023-08-07", "close": 7.47601, "volume": 24549.0}, {"date": "2023-08-08", "close": 7.347284, "volume": 23325.0}, {"date": "2023-08-09", "close": 7.416598, "volume": 18875.0}, {"date": "2023-08-10", "close": 7.485912, "volume": 22535.0}, {"date": "2023-08-11", "close": 7.881992, "volume": 20406.0}, {"date": "2023-08-14", "close": 7.406696, "volume": 38682.0}, {"date": "2023-08-15", "close": 7.62454, "volume": 45092.0}, {"date": "2023-08-16", "close": 7.62454, "volume": 43642.0}, {"date": "2023-08-17", "close": 7.644344, "volume": 60996.0}, {"date": "2023-08-18", "close": 7.683952, "volume": 30826.0}, {"date": "2023-08-21", "close": 7.584932, "volume": 115563.0}, {"date": "2023-08-22", "close": 7.456206, "volume": 41559.0}, {"date": "2023-08-23", "close": 7.713658, "volume": 46862.0}, {"date": "2023-08-24", "close": 7.634442, "volume": 29922.0}, {"date": "2023-08-25", "close": 7.664148, "volume": 33527.0}, {"date": "2023-08-28", "close": 7.485912, "volume": 17483.0}, {"date": "2023-08-29", "close": 7.67405, "volume": 33423.0}, {"date": "2023-08-30", "close": 7.683952, "volume": 53821.0}, {"date": "2023-08-31", "close": 7.82258, "volume": 84615.0}, {"date": "2023-09-01", "close": 7.713658, "volume": 20077.0}, {"date": "2023-09-04", "close": 7.87209, "volume": 268311.0}, {"date": "2023-09-05", "close": 7.990914, "volume": 236951.0}, {"date": "2023-09-06", "close": 7.9216, "volume": 286494.0}, {"date": "2023-09-07", "close": 8.040424, "volume": 170862.0}, {"date": "2023-09-08", "close": 7.9216, "volume": 153149.0}, {"date": "2023-09-11", "close": 8.377092, "volume": 301790.0}, {"date": "2023-09-12", "close": 8.31768, "volume": 173982.0}, {"date": "2023-09-13", "close": 8.208758, "volume": 97005.0}, {"date": "2023-09-14", "close": 8.16915, "volume": 140735.0}, {"date": "2023-09-15", "close": 8.11964, "volume": 3175996.0}, {"date": "2023-09-18", "close": 7.703756, "volume": 283283.0}, {"date": "2023-09-19", "close": 7.485912, "volume": 173430.0}, {"date": "2023-09-20", "close": 7.604736, "volume": 134621.0}, {"date": "2023-09-21", "close": 7.535422, "volume": 231519.0}, {"date": "2023-09-22", "close": 7.654246, "volume": 113262.0}, {"date": "2023-09-25", "close": 7.77307, "volume": 36154.0}, {"date": "2023-09-26", "close": 7.842384, "volume": 93832.0}, {"date": "2023-09-27", "close": 7.32748, "volume": 73599.0}, {"date": "2023-09-28", "close": 7.337382, "volume": 41674.0}, {"date": "2023-09-29", "close": 7.27797, "volume": 26441.0}, {"date": "2023-10-02", "close": 7.436402, "volume": 87842.0}, {"date": "2023-10-03", "close": 7.357186, "volume": 26452.0}, {"date": "2023-10-04", "close": 7.367088, "volume": 115772.0}, {"date": "2023-10-05", "close": 7.466108, "volume": 68823.0}, {"date": "2023-10-06", "close": 7.317578, "volume": 41514.0}, {"date": "2023-10-09", "close": 7.357186, "volume": 21813.0}, {"date": "2023-10-10", "close": 7.37699, "volume": 136820.0}, {"date": "2023-10-11", "close": 7.37699, "volume": 61377.0}, {"date": "2023-10-12", "close": 7.27797, "volume": 99426.0}, {"date": "2023-10-13", "close": 7.337382, "volume": 31906.0}, {"date": "2023-10-16", "close": 7.27797, "volume": 29409.0}, {"date": "2023-10-17", "close": 7.198754, "volume": 108558.0}, {"date": "2023-10-18", "close": 7.268068, "volume": 19645.0}, {"date": "2023-10-19", "close": 7.109636, "volume": 29030.0}, {"date": "2023-10-20", "close": 7.050224, "volume": 24955.0}, {"date": "2023-10-23", "close": 7.198754, "volume": 51359.0}, {"date": "2023-10-24", "close": 7.386892, "volume": 44480.0}, {"date": "2023-10-25", "close": 7.198754, "volume": 39021.0}, {"date": "2023-10-26", "close": 7.17895, "volume": 64975.0}, {"date": "2023-10-27", "close": 7.17895, "volume": 70893.0}, {"date": "2023-10-30", "close": 7.169048, "volume": 17853.0}, {"date": "2023-10-31", "close": 7.07993, "volume": 34280.0}, {"date": "2023-11-01", "close": 7.317578, "volume": 41948.0}, {"date": "2023-11-02", "close": 7.208656, "volume": 13194.0}, {"date": "2023-11-03", "close": 7.208656, "volume": 15241.0}, {"date": "2023-11-06", "close": 7.089832, "volume": 155303.0}, {"date": "2023-11-07", "close": 6.78287, "volume": 125242.0}, {"date": "2023-11-08", "close": 7.020518, "volume": 76159.0}, {"date": "2023-11-09", "close": 7.17895, "volume": 50451.0}, {"date": "2023-11-10", "close": 7.139342, "volume": 44464.0}, {"date": "2023-11-13", "close": 7.188852, "volume": 43066.0}, {"date": "2023-11-14", "close": 6.9314, "volume": 31619.0}, {"date": "2023-11-15", "close": 7.139342, "volume": 61957.0}, {"date": "2023-11-16", "close": 7.12944, "volume": 37348.0}, {"date": "2023-11-17", "close": 7.109636, "volume": 23337.0}, {"date": "2023-11-20", "close": 7.238362, "volume": 54687.0}, {"date": "2023-11-21", "close": 7.149244, "volume": 41818.0}, {"date": "2023-11-22", "close": 7.37699, "volume": 76035.0}, {"date": "2023-11-23", "close": 7.347284, "volume": 138315.0}, {"date": "2023-11-24", "close": 7.188852, "volume": 52978.0}, {"date": "2023-11-27", "close": 7.040322, "volume": 133839.0}, {"date": "2023-11-28", "close": 7.169048, "volume": 42180.0}, {"date": "2023-11-29", "close": 7.238362, "volume": 92287.0}, {"date": "2023-11-30", "close": 7.297774, "volume": 198484.0}, {"date": "2023-12-01", "close": 7.27797, "volume": 21903.0}, {"date": "2023-12-04", "close": 7.258166, "volume": 72958.0}, {"date": "2023-12-05", "close": 7.089832, "volume": 100660.0}, {"date": "2023-12-06", "close": 7.367088, "volume": 60894.0}, {"date": "2023-12-07", "close": 7.396794, "volume": 80291.0}, {"date": "2023-12-08", "close": 7.22846, "volume": 25744.0}, {"date": "2023-12-11", "close": 7.089832, "volume": 30743.0}, {"date": "2023-12-12", "close": 7.22846, "volume": 87399.0}, {"date": "2023-12-13", "close": 7.198754, "volume": 28310.0}, {"date": "2023-12-14", "close": 7.4265, "volume": 38678.0}, {"date": "2023-12-15", "close": 7.406696, "volume": 153593.0}, {"date": "2023-12-18", "close": 7.386892, "volume": 14208.0}, {"date": "2023-12-19", "close": 7.485912, "volume": 51849.0}, {"date": "2023-12-20", "close": 7.446304, "volume": 66219.0}, {"date": "2023-12-21", "close": 7.52552, "volume": 24558.0}, {"date": "2023-12-22", "close": 7.584932, "volume": 30602.0}, {"date": "2023-12-27", "close": 7.634442, "volume": 31393.0}, {"date": "2023-12-28", "close": 7.584932, "volume": 13674.0}, {"date": "2023-12-29", "close": 7.57503, "volume": 16050.0}, {"date": "2024-01-02", "close": 7.614638, "volume": 19870.0}, {"date": "2024-01-03", "close": 7.515618, "volume": 39650.0}, {"date": "2024-01-04", "close": 7.753266, "volume": 13548.0}, {"date": "2024-01-05", "close": 7.37699, "volume": 40533.0}, {"date": "2024-01-08", "close": 7.367088, "volume": 19638.0}, {"date": "2024-01-09", "close": 7.436402, "volume": 67911.0}, {"date": "2024-01-10", "close": 7.57503, "volume": 56717.0}, {"date": "2024-01-11", "close": 7.4265, "volume": 69436.0}, {"date": "2024-01-12", "close": 7.47601, "volume": 33184.0}, {"date": "2024-01-15", "close": 7.4265, "volume": 30591.0}, {"date": "2024-01-16", "close": 7.357186, "volume": 42965.0}, {"date": "2024-01-17", "close": 7.22846, "volume": 26156.0}, {"date": "2024-01-18", "close": 7.268068, "volume": 51496.0}, {"date": "2024-01-19", "close": 7.357186, "volume": 28396.0}, {"date": "2024-01-22", "close": 7.208656, "volume": 10502.0}, {"date": "2024-01-23", "close": 7.198754, "volume": 7700.0}, {"date": "2024-01-24", "close": 7.050224, "volume": 47550.0}, {"date": "2024-01-25", "close": 7.357186, "volume": 22295.0}, {"date": "2024-01-29", "close": 7.32748, "volume": 71106.0}, {"date": "2024-01-30", "close": 7.268068, "volume": 73964.0}, {"date": "2024-01-31", "close": 7.337382, "volume": 228934.0}, {"date": "2024-02-01", "close": 7.268068, "volume": 25246.0}, {"date": "2024-02-02", "close": 7.317578, "volume": 53578.0}, {"date": "2024-02-05", "close": 6.9314, "volume": 85815.0}, {"date": "2024-02-06", "close": 7.139342, "volume": 12596.0}, {"date": "2024-02-07", "close": 7.159146, "volume": 22942.0}, {"date": "2024-02-08", "close": 6.971008, "volume": 57976.0}, {"date": "2024-02-09", "close": 7.12944, "volume": 140844.0}, {"date": "2024-02-12", "close": 7.07993, "volume": 99478.0}, {"date": "2024-02-13", "close": 7.307676, "volume": 106262.0}, {"date": "2024-02-14", "close": 7.208656, "volume": 72230.0}, {"date": "2024-02-15", "close": 7.238362, "volume": 76709.0}, {"date": "2024-02-16", "close": 7.099734, "volume": 95151.0}, {"date": "2024-02-19", "close": 7.109636, "volume": 30382.0}, {"date": "2024-02-20", "close": 7.367088, "volume": 29934.0}, {"date": "2024-02-21", "close": 7.386892, "volume": 125504.0}, {"date": "2024-02-22", "close": 7.505716, "volume": 62738.0}, {"date": "2024-02-23", "close": 7.505716, "volume": 48170.0}, {"date": "2024-02-26", "close": 7.495814, "volume": 50303.0}, {"date": "2024-02-27", "close": 7.62454, "volume": 94491.0}, {"date": "2024-02-28", "close": 7.683952, "volume": 58008.0}, {"date": "2024-02-29", "close": 7.733462, "volume": 119068.0}, {"date": "2024-03-01", "close": 7.82258, "volume": 95422.0}, {"date": "2024-03-04", "close": 7.733462, "volume": 31244.0}, {"date": "2024-03-05", "close": 7.584932, "volume": 58551.0}, {"date": "2024-03-06", "close": 7.67405, "volume": 34794.0}, {"date": "2024-03-07", "close": 7.82258, "volume": 56673.0}, {"date": "2024-03-08", "close": 7.743364, "volume": 38427.0}, {"date": "2024-03-11", "close": 7.763168, "volume": 39283.0}, {"date": "2024-03-12", "close": 7.62454, "volume": 37540.0}, {"date": "2024-03-13", "close": 7.713658, "volume": 97270.0}, {"date": "2024-03-14", "close": 7.52552, "volume": 125714.0}, {"date": "2024-03-15", "close": 7.901796, "volume": 148119.0}, {"date": "2024-03-18", "close": 7.852286, "volume": 48446.0}, {"date": "2024-03-19", "close": 7.862188, "volume": 83825.0}, {"date": "2024-03-20", "close": 8.060228, "volume": 40261.0}, {"date": "2024-03-21", "close": 8.26817, "volume": 50796.0}, {"date": "2024-03-22", "close": 8.198856, "volume": 22943.0}, {"date": "2024-03-25", "close": 8.07013, "volume": 45871.0}, {"date": "2024-03-26", "close": 8.099836, "volume": 65015.0}, {"date": "2024-03-27", "close": 8.436504, "volume": 88580.0}, {"date": "2024-03-28", "close": 8.347386, "volume": 184477.0}, {"date": "2024-04-02", "close": 8.56523, "volume": 49041.0}, {"date": "2024-04-03", "close": 8.56523, "volume": 48913.0}, {"date": "2024-04-04", "close": 8.396896, "volume": 61198.0}, {"date": "2024-04-05", "close": 8.396896, "volume": 39675.0}, {"date": "2024-04-08", "close": 8.46621, "volume": 26947.0}, {"date": "2024-04-09", "close": 8.535524, "volume": 18787.0}, {"date": "2024-04-10", "close": 8.495916, "volume": 62317.0}, {"date": "2024-04-11", "close": 8.594936, "volume": 56545.0}, {"date": "2024-04-12", "close": 8.396896, "volume": 44042.0}, {"date": "2024-04-15", "close": 8.31768, "volume": 22872.0}, {"date": "2024-04-16", "close": 8.188954, "volume": 28369.0}, {"date": "2024-04-17", "close": 7.911698, "volume": 42566.0}, {"date": "2024-04-18", "close": 7.802776, "volume": 62436.0}, {"date": "2024-04-19", "close": 7.792874, "volume": 68686.0}, {"date": "2024-04-22", "close": 7.495814, "volume": 99123.0}, {"date": "2024-04-23", "close": 7.27797, "volume": 115165.0}, {"date": "2024-04-24", "close": 7.188852, "volume": 113782.0}, {"date": "2024-04-26", "close": 7.020518, "volume": 43927.0}, {"date": "2024-04-29", "close": 7.436402, "volume": 140973.0}, {"date": "2024-04-30", "close": 7.485912, "volume": 126299.0}, {"date": "2024-05-01", "close": 7.32748, "volume": 33317.0}, {"date": "2024-05-02", "close": 7.060126, "volume": 59152.0}, {"date": "2024-05-03", "close": 7.07993, "volume": 41018.0}, {"date": "2024-05-06", "close": 7.089832, "volume": 87173.0}, {"date": "2024-05-07", "close": 6.98091, "volume": 66470.0}, {"date": "2024-05-08", "close": 6.802674, "volume": 133086.0}, {"date": "2024-05-09", "close": 6.4363, "volume": 106697.0}, {"date": "2024-05-10", "close": 6.555124, "volume": 72666.0}, {"date": "2024-05-13", "close": 6.654144, "volume": 162641.0}, {"date": "2024-05-14", "close": 6.604634, "volume": 52066.0}, {"date": "2024-05-15", "close": 6.525418, "volume": 52318.0}, {"date": "2024-05-16", "close": 6.83238, "volume": 100759.0}, {"date": "2024-05-17", "close": 6.73336, "volume": 67303.0}, {"date": "2024-05-20", "close": 6.743262, "volume": 42791.0}, {"date": "2024-05-21", "close": 6.98091, "volume": 119911.0}, {"date": "2024-05-22", "close": 7.248264, "volume": 167045.0}, {"date": "2024-05-23", "close": 7.188852, "volume": 75539.0}, {"date": "2024-05-24", "close": 7.099734, "volume": 41858.0}, {"date": "2024-05-27", "close": 7.139342, "volume": 65850.0}, {"date": "2024-05-28", "close": 7.139342, "volume": 31576.0}, {"date": "2024-05-29", "close": 7.07993, "volume": 97029.0}, {"date": "2024-05-30", "close": 6.941302, "volume": 18444.0}, {"date": "2024-05-31", "close": 7.139342, "volume": 84290.0}, {"date": "2024-06-03", "close": 7.238362, "volume": 40706.0}, {"date": "2024-06-04", "close": 7.050224, "volume": 40942.0}, {"date": "2024-06-05", "close": 6.971008, "volume": 22633.0}, {"date": "2024-06-06", "close": 7.139342, "volume": 52841.0}, {"date": "2024-06-07", "close": 7.040322, "volume": 73404.0}, {"date": "2024-06-11", "close": 7.020518, "volume": 59473.0}, {"date": "2024-06-12", "close": 6.971008, "volume": 42814.0}, {"date": "2024-06-13", "close": 7.188852, "volume": 21137.0}, {"date": "2024-06-14", "close": 7.020518, "volume": 85391.0}, {"date": "2024-06-17", "close": 6.921498, "volume": 28582.0}, {"date": "2024-06-18", "close": 6.743262, "volume": 44046.0}, {"date": "2024-06-19", "close": 6.753164, "volume": 41470.0}, {"date": "2024-06-20", "close": 6.743262, "volume": 69918.0}, {"date": "2024-06-21", "close": 6.624438, "volume": 157631.0}, {"date": "2024-06-24", "close": 6.53532, "volume": 99057.0}, {"date": "2024-06-25", "close": 6.48581, "volume": 90137.0}, {"date": "2024-06-26", "close": 6.446202, "volume": 101807.0}, {"date": "2024-06-27", "close": 6.495712, "volume": 127530.0}, {"date": "2024-06-28", "close": 6.604634, "volume": 48737.0}, {"date": "2024-07-01", "close": 6.4363, "volume": 50538.0}, {"date": "2024-07-02", "close": 6.416496, "volume": 102061.0}, {"date": "2024-07-03", "close": 6.307574, "volume": 50325.0}, {"date": "2024-07-04", "close": 6.357084, "volume": 110230.0}, {"date": "2024-07-05", "close": 6.38679, "volume": 55921.0}, {"date": "2024-07-08", "close": 6.396692, "volume": 127611.0}, {"date": "2024-07-09", "close": 6.307574, "volume": 26205.0}, {"date": "2024-07-10", "close": 6.277868, "volume": 64214.0}, {"date": "2024-07-11", "close": 6.347182, "volume": 158758.0}, {"date": "2024-07-12", "close": 6.327378, "volume": 74684.0}, {"date": "2024-07-15", "close": 6.267966, "volume": 56178.0}, {"date": "2024-07-16", "close": 6.366986, "volume": 86945.0}, {"date": "2024-07-17", "close": 6.753164, "volume": 28394.0}, {"date": "2024-07-18", "close": 6.466006, "volume": 70687.0}, {"date": "2024-07-19", "close": 6.347182, "volume": 45216.0}, {"date": "2024-07-22", "close": 6.277868, "volume": 30355.0}, {"date": "2024-07-23", "close": 6.28777, "volume": 30649.0}, {"date": "2024-07-24", "close": 6.38679, "volume": 31920.0}, {"date": "2024-07-25", "close": 6.376888, "volume": 27841.0}, {"date": "2024-07-26", "close": 6.28777, "volume": 27527.0}, {"date": "2024-07-29", "close": 6.258064, "volume": 45605.0}, {"date": "2024-07-30", "close": 6.347182, "volume": 14239.0}, {"date": "2024-07-31", "close": 6.18875, "volume": 29809.0}, {"date": "2024-08-01", "close": 6.4363, "volume": 27329.0}, {"date": "2024-08-02", "close": 6.53532, "volume": 66467.0}, {"date": "2024-08-05", "close": 6.416496, "volume": 24577.0}, {"date": "2024-08-06", "close": 6.446202, "volume": 47463.0}, {"date": "2024-08-07", "close": 6.267966, "volume": 34954.0}, {"date": "2024-08-08", "close": 6.23826, "volume": 29408.0}, {"date": "2024-08-09", "close": 6.347182, "volume": 25776.0}, {"date": "2024-08-12", "close": 6.58483, "volume": 33533.0}, {"date": "2024-08-13", "close": 6.624438, "volume": 16897.0}, {"date": "2024-08-14", "close": 6.852184, "volume": 49679.0}, {"date": "2024-08-15", "close": 7.07993, "volume": 52800.0}, {"date": "2024-08-16", "close": 6.921498, "volume": 18295.0}, {"date": "2024-08-19", "close": 6.921498, "volume": 25998.0}, {"date": "2024-08-20", "close": 7.149244, "volume": 25734.0}, {"date": "2024-08-21", "close": 7.169048, "volume": 9935.0}, {"date": "2024-08-22", "close": 7.22846, "volume": 24480.0}, {"date": "2024-08-23", "close": 7.159146, "volume": 41739.0}, {"date": "2024-08-26", "close": 6.951204, "volume": 32141.0}, {"date": "2024-08-27", "close": 6.9314, "volume": 22734.0}, {"date": "2024-08-28", "close": 6.28777, "volume": 50795.0}, {"date": "2024-08-29", "close": 6.446202, "volume": 76475.0}, {"date": "2024-08-30", "close": 7.32748, "volume": 153576.0}, {"date": "2024-09-02", "close": 7.159146, "volume": 94522.0}, {"date": "2024-09-03", "close": 7.139342, "volume": 64547.0}, {"date": "2024-09-04", "close": 7.297774, "volume": 81629.0}, {"date": "2024-09-05", "close": 7.119538, "volume": 55590.0}, {"date": "2024-09-06", "close": 7.050224, "volume": 33299.0}, {"date": "2024-09-09", "close": 7.070028, "volume": 47424.0}, {"date": "2024-09-10", "close": 7.119538, "volume": 64675.0}, {"date": "2024-09-11", "close": 7.27797, "volume": 81325.0}, {"date": "2024-09-12", "close": 7.485912, "volume": 71497.0}, {"date": "2024-09-13", "close": 7.644344, "volume": 60176.0}, {"date": "2024-09-16", "close": 7.62454, "volume": 55690.0}, {"date": "2024-09-17", "close": 7.4265, "volume": 66352.0}, {"date": "2024-09-18", "close": 7.357186, "volume": 41516.0}, {"date": "2024-09-19", "close": 7.27797, "volume": 53103.0}, {"date": "2024-09-20", "close": 7.713658, "volume": 661800.0}, {"date": "2024-09-23", "close": 7.446304, "volume": 18315.0}, {"date": "2024-09-24", "close": 7.664148, "volume": 41128.0}, {"date": "2024-09-25", "close": 7.565128, "volume": 10601.0}, {"date": "2024-09-26", "close": 7.565128, "volume": 41911.0}, {"date": "2024-09-27", "close": 7.436402, "volume": 23594.0}, {"date": "2024-09-30", "close": 7.614638, "volume": 23338.0}, {"date": "2024-10-01", "close": 7.456206, "volume": 29878.0}, {"date": "2024-10-02", "close": 7.4265, "volume": 70237.0}, {"date": "2024-10-03", "close": 7.862188, "volume": 58984.0}, {"date": "2024-10-04", "close": 7.4265, "volume": 41416.0}, {"date": "2024-10-07", "close": 7.733462, "volume": 42693.0}, {"date": "2024-10-08", "close": 7.862188, "volume": 34291.0}, {"date": "2024-10-09", "close": 8.179052, "volume": 45865.0}, {"date": "2024-10-10", "close": 7.9216, "volume": 41949.0}, {"date": "2024-10-11", "close": 7.951306, "volume": 46157.0}, {"date": "2024-10-14", "close": 7.941404, "volume": 31809.0}, {"date": "2024-10-15", "close": 8.188954, "volume": 46402.0}, {"date": "2024-10-16", "close": 7.446304, "volume": 85141.0}, {"date": "2024-10-17", "close": 8.030522, "volume": 61449.0}, {"date": "2024-10-18", "close": 8.11964, "volume": 225163.0}, {"date": "2024-10-21", "close": 8.089934, "volume": 125346.0}, {"date": "2024-10-22", "close": 8.080032, "volume": 28330.0}, {"date": "2024-10-23", "close": 7.565128, "volume": 33732.0}, {"date": "2024-10-24", "close": 7.367088, "volume": 53705.0}, {"date": "2024-10-25", "close": 7.27797, "volume": 39687.0}, {"date": "2024-10-28", "close": 7.515618, "volume": 22195.0}, {"date": "2024-10-29", "close": 7.357186, "volume": 53245.0}, {"date": "2024-10-30", "close": 7.396794, "volume": 179709.0}, {"date": "2024-10-31", "close": 7.386892, "volume": 25878.0}, {"date": "2024-11-01", "close": 7.614638, "volume": 87669.0}, {"date": "2024-11-04", "close": 7.545324, "volume": 28229.0}, {"date": "2024-11-05", "close": 7.4265, "volume": 32118.0}, {"date": "2024-11-06", "close": 7.733462, "volume": 67262.0}, {"date": "2024-11-07", "close": 7.852286, "volume": 55060.0}, {"date": "2024-11-08", "close": 7.763168, "volume": 19145.0}, {"date": "2024-11-11", "close": 7.545324, "volume": 15090.0}, {"date": "2024-11-12", "close": 7.97111, "volume": 35287.0}, {"date": "2024-11-13", "close": 7.52552, "volume": 18819.0}, {"date": "2024-11-14", "close": 7.753266, "volume": 13631.0}, {"date": "2024-11-15", "close": 7.337382, "volume": 43139.0}, {"date": "2024-11-18", "close": 7.644344, "volume": 119282.0}, {"date": "2024-11-19", "close": 7.52552, "volume": 134328.0}, {"date": "2024-11-20", "close": 7.357186, "volume": 35817.0}, {"date": "2024-11-21", "close": 7.109636, "volume": 27975.0}, {"date": "2024-11-22", "close": 7.17895, "volume": 73599.0}, {"date": "2024-11-25", "close": 6.951204, "volume": 156941.0}, {"date": "2024-11-26", "close": 7.367088, "volume": 48926.0}, {"date": "2024-11-27", "close": 7.446304, "volume": 51077.0}, {"date": "2024-11-28", "close": 7.4265, "volume": 43036.0}, {"date": "2024-11-29", "close": 7.248264, "volume": 41889.0}, {"date": "2024-12-02", "close": 7.159146, "volume": 15167.0}, {"date": "2024-12-03", "close": 7.119538, "volume": 63902.0}, {"date": "2024-12-04", "close": 6.9314, "volume": 72940.0}, {"date": "2024-12-05", "close": 6.961106, "volume": 137533.0}, {"date": "2024-12-06", "close": 7.12944, "volume": 20972.0}, {"date": "2024-12-09", "close": 7.000714, "volume": 27228.0}, {"date": "2024-12-10", "close": 7.198754, "volume": 32671.0}, {"date": "2024-12-11", "close": 7.22846, "volume": 21164.0}, {"date": "2024-12-12", "close": 6.911596, "volume": 36972.0}, {"date": "2024-12-13", "close": 6.901694, "volume": 14805.0}, {"date": "2024-12-16", "close": 6.78287, "volume": 25085.0}, {"date": "2024-12-17", "close": 6.951204, "volume": 26655.0}, {"date": "2024-12-18", "close": 6.842282, "volume": 59937.0}, {"date": "2024-12-19", "close": 6.58483, "volume": 48121.0}, {"date": "2024-12-20", "close": 6.961106, "volume": 57725.0}, {"date": "2024-12-23", "close": 7.17895, "volume": 18271.0}, {"date": "2024-12-24", "close": 7.555226, "volume": 17720.0}, {"date": "2024-12-27", "close": 7.406696, "volume": 41507.0}, {"date": "2024-12-30", "close": 7.188852, "volume": 11948.0}, {"date": "2024-12-31", "close": 6.68385, "volume": 15892.0}, {"date": "2025-01-02", "close": 6.78287, "volume": 19941.0}, {"date": "2025-01-03", "close": 7.218558, "volume": 7367.0}, {"date": "2025-01-06", "close": 7.03042, "volume": 15421.0}, {"date": "2025-01-07", "close": 7.198754, "volume": 12948.0}, {"date": "2025-01-08", "close": 7.198754, "volume": 33288.0}, {"date": "2025-01-09", "close": 6.9314, "volume": 32098.0}, {"date": "2025-01-10", "close": 7.070028, "volume": 20697.0}, {"date": "2025-01-13", "close": 7.208656, "volume": 31663.0}, {"date": "2025-01-14", "close": 7.47601, "volume": 23636.0}, {"date": "2025-01-15", "close": 7.584932, "volume": 17856.0}, {"date": "2025-01-16", "close": 7.070028, "volume": 35155.0}, {"date": "2025-01-17", "close": 6.88189, "volume": 115392.0}, {"date": "2025-01-20", "close": 7.4265, "volume": 14729.0}, {"date": "2025-01-21", "close": 7.466108, "volume": 48480.0}, {"date": "2025-01-22", "close": 6.941302, "volume": 18800.0}, {"date": "2025-01-23", "close": 6.9314, "volume": 18636.0}, {"date": "2025-01-24", "close": 6.862086, "volume": 15370.0}, {"date": "2025-01-28", "close": 6.88189, "volume": 39629.0}, {"date": "2025-01-29", "close": 6.990812, "volume": 28849.0}, {"date": "2025-01-30", "close": 6.792772, "volume": 14340.0}, {"date": "2025-01-31", "close": 7.149244, "volume": 26556.0}, {"date": "2025-02-03", "close": 7.12944, "volume": 14325.0}, {"date": "2025-02-04", "close": 7.03042, "volume": 28983.0}, {"date": "2025-02-05", "close": 6.921498, "volume": 38096.0}, {"date": "2025-02-06", "close": 6.98091, "volume": 31759.0}, {"date": "2025-02-07", "close": 7.000714, "volume": 18878.0}, {"date": "2025-02-10", "close": 6.73336, "volume": 47146.0}, {"date": "2025-02-11", "close": 7.07993, "volume": 26365.0}, {"date": "2025-02-12", "close": 7.52552, "volume": 25676.0}, {"date": "2025-02-13", "close": 7.495814, "volume": 39298.0}, {"date": "2025-02-14", "close": 7.9216, "volume": 43428.0}, {"date": "2025-02-17", "close": 7.545324, "volume": 30073.0}, {"date": "2025-02-18", "close": 7.614638, "volume": 27898.0}, {"date": "2025-02-19", "close": 7.97111, "volume": 108920.0}, {"date": "2025-02-20", "close": 8.030522, "volume": 24686.0}, {"date": "2025-02-21", "close": 8.030522, "volume": 39432.0}, {"date": "2025-02-24", "close": 7.931502, "volume": 57789.0}, {"date": "2025-02-25", "close": 7.57503, "volume": 13780.0}, {"date": "2025-02-26", "close": 7.505716, "volume": 16098.0}, {"date": "2025-02-27", "close": 7.347284, "volume": 15064.0}, {"date": "2025-02-28", "close": 7.22846, "volume": 143883.0}, {"date": "2025-03-03", "close": 7.396794, "volume": 38943.0}, {"date": "2025-03-04", "close": 7.416598, "volume": 40968.0}, {"date": "2025-03-05", "close": 7.505716, "volume": 74922.0}, {"date": "2025-03-06", "close": 7.72356, "volume": 29561.0}, {"date": "2025-03-07", "close": 8.010718, "volume": 37109.0}, {"date": "2025-03-10", "close": 8.030522, "volume": 40745.0}, {"date": "2025-03-11", "close": 7.782972, "volume": 136215.0}, {"date": "2025-03-12", "close": 7.703756, "volume": 39565.0}, {"date": "2025-03-13", "close": 7.683952, "volume": 34880.0}, {"date": "2025-03-14", "close": 7.802776, "volume": 36183.0}, {"date": "2025-03-17", "close": 7.911698, "volume": 20190.0}, {"date": "2025-03-18", "close": 7.693854, "volume": 36167.0}, {"date": "2025-03-19", "close": 7.545324, "volume": 35330.0}, {"date": "2025-03-20", "close": 7.456206, "volume": 40028.0}, {"date": "2025-03-21", "close": 7.842384, "volume": 53071.0}, {"date": "2025-03-24", "close": 7.802776, "volume": 15647.0}, {"date": "2025-03-25", "close": 8.080032, "volume": 51296.0}, {"date": "2025-03-26", "close": 8.060228, "volume": 31678.0}, {"date": "2025-03-27", "close": 7.87209, "volume": 48935.0}, {"date": "2025-03-28", "close": 8.109738, "volume": 23786.0}, {"date": "2025-03-31", "close": 7.782972, "volume": 20164.0}, {"date": "2025-04-01", "close": 7.9216, "volume": 22745.0}, {"date": "2025-04-02", "close": 7.9216, "volume": 18270.0}, {"date": "2025-04-03", "close": 7.9216, "volume": 34502.0}, {"date": "2025-04-04", "close": 7.099734, "volume": 38477.0}, {"date": "2025-04-07", "close": 7.139342, "volume": 68774.0}, {"date": "2025-04-08", "close": 6.961106, "volume": 90650.0}, {"date": "2025-04-09", "close": 6.63434, "volume": 58100.0}, {"date": "2025-04-10", "close": 7.27797, "volume": 24746.0}, {"date": "2025-04-11", "close": 7.000714, "volume": 26020.0}, {"date": "2025-04-14", "close": 7.22846, "volume": 6082.0}, {"date": "2025-04-15", "close": 7.198754, "volume": 13825.0}, {"date": "2025-04-16", "close": 7.466108, "volume": 19071.0}, {"date": "2025-04-17", "close": 7.416598, "volume": 43948.0}, {"date": "2025-04-22", "close": 7.495814, "volume": 64415.0}, {"date": "2025-04-23", "close": 7.456206, "volume": 34870.0}, {"date": "2025-04-24", "close": 7.287872, "volume": 29230.0}, {"date": "2025-04-28", "close": 7.27797, "volume": 77860.0}, {"date": "2025-04-29", "close": 7.505716, "volume": 36914.0}, {"date": "2025-04-30", "close": 7.297774, "volume": 75280.0}, {"date": "2025-05-01", "close": 7.357186, "volume": 104206.0}, {"date": "2025-05-02", "close": 7.357186, "volume": 18057.0}, {"date": "2025-05-05", "close": 7.139342, "volume": 9781.0}, {"date": "2025-05-06", "close": 7.406696, "volume": 44148.0}, {"date": "2025-05-07", "close": 7.406696, "volume": 56588.0}, {"date": "2025-05-08", "close": 7.22846, "volume": 12996.0}, {"date": "2025-05-09", "close": 7.03042, "volume": 50296.0}, {"date": "2025-05-12", "close": 6.88189, "volume": 21771.0}, {"date": "2025-05-13", "close": 7.258166, "volume": 28296.0}, {"date": "2025-05-14", "close": 7.386892, "volume": 33846.0}, {"date": "2025-05-15", "close": 7.307676, "volume": 29540.0}, {"date": "2025-05-16", "close": 7.119538, "volume": 39154.0}, {"date": "2025-05-19", "close": 6.871988, "volume": 60471.0}, {"date": "2025-05-20", "close": 6.713556, "volume": 51675.0}, {"date": "2025-05-21", "close": 6.604634, "volume": 34003.0}, {"date": "2025-05-22", "close": 6.63434, "volume": 48263.0}, {"date": "2025-05-23", "close": 6.73336, "volume": 44641.0}, {"date": "2025-05-26", "close": 6.505614, "volume": 102843.0}, {"date": "2025-05-27", "close": 6.594732, "volume": 48303.0}, {"date": "2025-05-28", "close": 6.644242, "volume": 40179.0}, {"date": "2025-05-29", "close": 6.347182, "volume": 61258.0}, {"date": "2025-05-30", "close": 6.376888, "volume": 101108.0}, {"date": "2025-06-02", "close": 6.495712, "volume": 70385.0}, {"date": "2025-06-03", "close": 6.466006, "volume": 35099.0}, {"date": "2025-06-04", "close": 6.693752, "volume": 73005.0}, {"date": "2025-06-05", "close": 6.505614, "volume": 59761.0}, {"date": "2025-06-06", "close": 6.446202, "volume": 35589.0}, {"date": "2025-06-10", "close": 6.317476, "volume": 48788.0}, {"date": "2025-06-11", "close": 6.248162, "volume": 46044.0}, {"date": "2025-06-12", "close": 6.218456, "volume": 109776.0}, {"date": "2025-06-13", "close": 6.010514, "volume": 103917.0}, {"date": "2025-06-16", "close": 5.911494, "volume": 248543.0}, {"date": "2025-06-17", "close": 5.475806, "volume": 165129.0}, {"date": "2025-06-18", "close": 5.723356, "volume": 131402.0}, {"date": "2025-06-19", "close": 5.673846, "volume": 61792.0}, {"date": "2025-06-20", "close": 5.208452, "volume": 1208537.0}, {"date": "2025-06-23", "close": 5.64414, "volume": 140559.0}, {"date": "2025-06-24", "close": 5.911494, "volume": 44273.0}, {"date": "2025-06-25", "close": 5.822376, "volume": 96069.0}, {"date": "2025-06-26", "close": 5.832278, "volume": 51164.0}, {"date": "2025-06-27", "close": 5.762964, "volume": 39082.0}, {"date": "2025-06-30", "close": 5.762964, "volume": 29911.0}, {"date": "2025-07-01", "close": 5.782768, "volume": 28621.0}, {"date": "2025-07-02", "close": 5.64414, "volume": 22768.0}, {"date": "2025-07-03", "close": 5.614434, "volume": 76789.0}, {"date": "2025-07-04", "close": 5.970906, "volume": 64883.0}, {"date": "2025-07-07", "close": 6.119436, "volume": 52560.0}, {"date": "2025-07-08", "close": 6.366986, "volume": 45662.0}, {"date": "2025-07-09", "close": 6.109534, "volume": 30559.0}, {"date": "2025-07-10", "close": 6.475908, "volume": 38365.0}, {"date": "2025-07-11", "close": 6.525418, "volume": 64802.0}, {"date": "2025-07-14", "close": 6.664046, "volume": 43222.0}, {"date": "2025-07-15", "close": 6.58483, "volume": 41077.0}, {"date": "2025-07-16", "close": 6.574928, "volume": 39511.0}, {"date": "2025-07-17", "close": 6.495712, "volume": 42372.0}, {"date": "2025-07-18", "close": 6.495712, "volume": 17268.0}, {"date": "2025-07-21", "close": 6.426398, "volume": 16410.0}, {"date": "2025-07-22", "close": 6.446202, "volume": 28353.0}, {"date": "2025-07-23", "close": 6.406594, "volume": 27024.0}, {"date": "2025-07-24", "close": 6.297672, "volume": 24464.0}, {"date": "2025-07-25", "close": 6.48581, "volume": 23445.0}, {"date": "2025-07-28", "close": 6.475908, "volume": 12413.0}, {"date": "2025-07-29", "close": 6.376888, "volume": 52570.0}, {"date": "2025-07-30", "close": 6.13924, "volume": 33515.0}, {"date": "2025-07-31", "close": 5.970906, "volume": 55593.0}, {"date": "2025-08-01", "close": 6.060024, "volume": 21930.0}, {"date": "2025-08-04", "close": 5.921396, "volume": 38805.0}, {"date": "2025-08-05", "close": 6.000612, "volume": 21895.0}, {"date": "2025-08-06", "close": 5.970906, "volume": 27964.0}, {"date": "2025-08-07", "close": 5.921396, "volume": 21270.0}, {"date": "2025-08-08", "close": 6.050122, "volume": 16313.0}, {"date": "2025-08-11", "close": 5.99071, "volume": 22503.0}, {"date": "2025-08-12", "close": 6.010514, "volume": 24612.0}, {"date": "2025-08-13", "close": 6.18875, "volume": 97817.0}, {"date": "2025-08-14", "close": 6.406594, "volume": 28897.0}, {"date": "2025-08-15", "close": 6.614536, "volume": 81085.0}, {"date": "2025-08-18", "close": 6.505614, "volume": 28887.0}, {"date": "2025-08-19", "close": 6.644242, "volume": 24451.0}, {"date": "2025-08-20", "close": 6.159044, "volume": 62643.0}, {"date": "2025-08-21", "close": 6.208554, "volume": 9488.0}, {"date": "2025-08-22", "close": 6.475908, "volume": 55480.0}, {"date": "2025-08-25", "close": 6.53532, "volume": 38304.0}, {"date": "2025-08-28", "close": 6.3, "volume": 41599.0}, {"date": "2025-08-29", "close": 6.52, "volume": 28791.0}, {"date": "2025-09-01", "close": 6.99, "volume": 32289.0}, {"date": "2025-09-02", "close": 6.86, "volume": 36308.0}, {"date": "2025-09-03", "close": 7.06, "volume": 63038.0}, {"date": "2025-09-04", "close": 7.17, "volume": 25566.0}, {"date": "2025-09-05", "close": 6.72, "volume": 31108.0}, {"date": "2025-09-08", "close": 7.33, "volume": 95318.0}, {"date": "2025-09-09", "close": 7.45, "volume": 45884.0}, {"date": "2025-09-10", "close": 7.37, "volume": 61013.0}, {"date": "2025-09-11", "close": 7.33, "volume": 42294.0}, {"date": "2025-09-12", "close": 7.2, "volume": 123155.0}, {"date": "2025-09-15", "close": 7.19, "volume": 49415.0}, {"date": "2025-09-16", "close": 7.31, "volume": 47979.0}, {"date": "2025-09-17", "close": 7.49, "volume": 47456.0}, {"date": "2025-09-18", "close": 7.24, "volume": 36819.0}, {"date": "2025-09-19", "close": 7.33, "volume": 299892.0}, {"date": "2025-09-22", "close": 7.19, "volume": 35462.0}, {"date": "2025-09-23", "close": 7.28, "volume": 57712.0}, {"date": "2025-09-24", "close": 7.25, "volume": 26758.0}, {"date": "2025-09-25", "close": 7.22, "volume": 43228.0}, {"date": "2025-09-26", "close": 7.15, "volume": 31426.0}, {"date": "2025-09-29", "close": 7.23, "volume": 16624.0}, {"date": "2025-09-30", "close": 7.02, "volume": 51542.0}, {"date": "2025-10-01", "close": 7.19, "volume": 53543.0}, {"date": "2025-10-02", "close": 7.25, "volume": 25105.0}, {"date": "2025-10-03", "close": 7.48, "volume": 55596.0}, {"date": "2025-10-06", "close": 7.21, "volume": 19052.0}, {"date": "2025-10-07", "close": 7.43, "volume": 55321.0}, {"date": "2025-10-08", "close": 7.28, "volume": 44335.0}, {"date": "2025-10-09", "close": 7.36, "volume": 31159.0}, {"date": "2025-10-10", "close": 7.41, "volume": 36258.0}, {"date": "2025-10-13", "close": 7.4, "volume": 39303.0}, {"date": "2025-10-14", "close": 7.17, "volume": 48632.0}, {"date": "2025-10-15", "close": 7.49, "volume": 38974.0}, {"date": "2025-10-16", "close": 7.35, "volume": 27784.0}, {"date": "2025-10-17", "close": 7.26, "volume": 58312.0}, {"date": "2025-10-20", "close": 7.29, "volume": 86802.0}, {"date": "2025-10-21", "close": 7.12, "volume": 35374.0}, {"date": "2025-10-22", "close": 7.18, "volume": 145460.0}, {"date": "2025-10-23", "close": 7.17, "volume": 29026.0}, {"date": "2025-10-24", "close": 7.23, "volume": 26509.0}, {"date": "2025-10-27", "close": 7.19, "volume": 19718.0}, {"date": "2025-10-28", "close": 7.4, "volume": 20484.0}, {"date": "2025-10-29", "close": 7.62, "volume": 26882.0}, {"date": "2025-10-30", "close": 7.22, "volume": 37446.0}, {"date": "2025-10-31", "close": 7.25, "volume": 27397.0}, {"date": "2025-11-03", "close": 7.08, "volume": 53108.0}, {"date": "2025-11-04", "close": 7.19, "volume": 13575.0}, {"date": "2025-11-05", "close": 7.25, "volume": 30719.0}, {"date": "2025-11-06", "close": 7.25, "volume": 42693.0}, {"date": "2025-11-07", "close": 7.33, "volume": 59515.0}, {"date": "2025-11-10", "close": 7.16, "volume": 26238.0}, {"date": "2025-11-11", "close": 7.12, "volume": 17935.0}, {"date": "2025-11-12", "close": 6.9, "volume": 44751.0}, {"date": "2025-11-13", "close": 6.89, "volume": 38146.0}, {"date": "2025-11-14", "close": 6.9, "volume": 25390.0}, {"date": "2025-11-17", "close": 6.82, "volume": 61567.0}, {"date": "2025-11-18", "close": 6.72, "volume": 22360.0}, {"date": "2025-11-19", "close": 6.81, "volume": 32915.0}, {"date": "2025-11-20", "close": 6.94, "volume": 23134.0}, {"date": "2025-11-21", "close": 6.95, "volume": 18913.0}, {"date": "2025-11-24", "close": 7.0, "volume": 313931.0}, {"date": "2025-11-25", "close": 7.0, "volume": 42151.0}, {"date": "2025-11-26", "close": 7.5, "volume": 66024.0}, {"date": "2025-11-27", "close": 7.14, "volume": 50202.0}, {"date": "2025-11-28", "close": 7.24, "volume": 225344.0}, {"date": "2025-12-01", "close": 7.21, "volume": 23311.0}, {"date": "2025-12-02", "close": 7.2, "volume": 26579.0}, {"date": "2025-12-03", "close": 6.96, "volume": 25076.0}, {"date": "2025-12-04", "close": 6.9, "volume": 44016.0}, {"date": "2025-12-05", "close": 7.13, "volume": 34292.0}, {"date": "2025-12-08", "close": 6.97, "volume": 15562.0}, {"date": "2025-12-09", "close": 7.05, "volume": 52171.0}, {"date": "2025-12-10", "close": 6.86, "volume": 60373.0}, {"date": "2025-12-11", "close": 6.97, "volume": 20475.0}, {"date": "2025-12-12", "close": 7.1, "volume": 24258.0}, {"date": "2025-12-15", "close": 7.14, "volume": 30352.0}, {"date": "2025-12-16", "close": 7.22, "volume": 15714.0}, {"date": "2025-12-17", "close": 7.38, "volume": 25163.0}, {"date": "2025-12-18", "close": 7.8, "volume": 57541.0}, {"date": "2025-12-19", "close": 7.33, "volume": 369237.0}, {"date": "2025-12-22", "close": 7.19, "volume": 26504.0}, {"date": "2025-12-23", "close": 7.07, "volume": 5224.0}, {"date": "2025-12-24", "close": 7.37, "volume": 6164.0}, {"date": "2025-12-29", "close": 6.92, "volume": 33923.0}, {"date": "2025-12-30", "close": 7.4, "volume": 14164.0}, {"date": "2025-12-31", "close": 6.94, "volume": 23512.0}, {"date": "2026-01-02", "close": 6.88, "volume": 34589.0}, {"date": "2026-01-05", "close": 7.33, "volume": 28125.0}, {"date": "2026-01-06", "close": 7.32, "volume": 37547.0}, {"date": "2026-01-07", "close": 7.38, "volume": 87505.0}, {"date": "2026-01-08", "close": 7.5, "volume": 22827.0}, {"date": "2026-01-09", "close": 7.71, "volume": 25791.0}, {"date": "2026-01-12", "close": 7.6, "volume": 39665.0}, {"date": "2026-01-13", "close": 7.59, "volume": 13815.0}, {"date": "2026-01-14", "close": 7.7, "volume": 21203.0}, {"date": "2026-01-15", "close": 7.72, "volume": 35866.0}, {"date": "2026-01-16", "close": 7.58, "volume": 28803.0}, {"date": "2026-01-19", "close": 7.34, "volume": 18041.0}, {"date": "2026-01-20", "close": 7.07, "volume": 43472.0}, {"date": "2026-01-21", "close": 7.2, "volume": 79119.0}, {"date": "2026-01-22", "close": 7.31, "volume": 30931.0}, {"date": "2026-01-23", "close": 7.4, "volume": 39978.0}, {"date": "2026-01-27", "close": 7.27, "volume": 54059.0}, {"date": "2026-01-28", "close": 7.09, "volume": 66701.0}, {"date": "2026-01-29", "close": 6.99, "volume": 73217.0}, {"date": "2026-01-30", "close": 6.95, "volume": 156113.0}, {"date": "2026-02-02", "close": 6.89, "volume": 64246.0}, {"date": "2026-02-03", "close": 6.62, "volume": 90616.0}, {"date": "2026-02-04", "close": 6.6, "volume": 111016.0}, {"date": "2026-02-05", "close": 6.75, "volume": 71263.0}, {"date": "2026-02-06", "close": 6.62, "volume": 59089.0}, {"date": "2026-02-09", "close": 6.82, "volume": 26145.0}, {"date": "2026-02-10", "close": 6.95, "volume": 93969.0}, {"date": "2026-02-11", "close": 6.82, "volume": 66959.0}, {"date": "2026-02-12", "close": 6.58, "volume": 60076.0}, {"date": "2026-02-13", "close": 6.65, "volume": 74788.0}, {"date": "2026-02-16", "close": 6.69, "volume": 92521.0}, {"date": "2026-02-17", "close": 6.57, "volume": 85753.0}, {"date": "2026-02-18", "close": 6.78, "volume": 49277.0}, {"date": "2026-02-19", "close": 6.87, "volume": 57750.0}, {"date": "2026-02-20", "close": 6.84, "volume": 54033.0}, {"date": "2026-02-23", "close": 6.71, "volume": 27496.0}, {"date": "2026-02-24", "close": 6.53, "volume": 43081.0}, {"date": "2026-02-25", "close": 6.34, "volume": 27746.0}, {"date": "2026-02-26", "close": 6.49, "volume": 38434.0}, {"date": "2026-02-27", "close": 7.19, "volume": 170919.0}, {"date": "2026-03-02", "close": 6.81, "volume": 48286.0}, {"date": "2026-03-03", "close": 6.38, "volume": 45366.0}, {"date": "2026-03-04", "close": 6.53, "volume": 86994.0}, {"date": "2026-03-05", "close": 7.1, "volume": 41939.0}, {"date": "2026-03-06", "close": 6.65, "volume": 60966.0}, {"date": "2026-03-09", "close": 6.45, "volume": 93538.0}, {"date": "2026-03-10", "close": 6.33, "volume": 44088.0}, {"date": "2026-03-11", "close": 6.29, "volume": 51667.0}, {"date": "2026-03-12", "close": 6.1, "volume": 112886.0}, {"date": "2026-03-13", "close": 6.13, "volume": 32633.0}, {"date": "2026-03-16", "close": 6.22, "volume": 32185.0}, {"date": "2026-03-17", "close": 6.26, "volume": 16510.0}, {"date": "2026-03-18", "close": 6.23, "volume": 38463.0}, {"date": "2026-03-19", "close": 5.99, "volume": 14092.0}, {"date": "2026-03-20", "close": 5.79, "volume": 128666.0}, {"date": "2026-03-23", "close": 5.52, "volume": 62680.0}, {"date": "2026-03-24", "close": 5.55, "volume": 36315.0}, {"date": "2026-03-25", "close": 5.55, "volume": 30628.0}, {"date": "2026-03-26", "close": 5.52, "volume": 34359.0}, {"date": "2026-03-27", "close": 5.4, "volume": 29693.0}, {"date": "2026-03-30", "close": 5.3, "volume": 73888.0}, {"date": "2026-03-31", "close": 5.27, "volume": 56170.0}, {"date": "2026-04-01", "close": 5.27, "volume": 48213.0}, {"date": "2026-04-02", "close": 5.48, "volume": 47448.0}, {"date": "2026-04-07", "close": 5.63, "volume": 46895.0}, {"date": "2026-04-08", "close": 6.08, "volume": 73230.0}, {"date": "2026-04-09", "close": 5.68, "volume": 61727.0}, {"date": "2026-04-10", "close": 5.65, "volume": 14684.0}, {"date": "2026-04-13", "close": 5.5, "volume": 35016.0}, {"date": "2026-04-14", "close": 5.44, "volume": 32145.0}, {"date": "2026-04-15", "close": 5.25, "volume": 56117.0}, {"date": "2026-04-16", "close": 5.19, "volume": 107570.0}, {"date": "2026-04-17", "close": 5.18, "volume": 77043.0}, {"date": "2026-04-20", "close": 5.18, "volume": 41359.0}, {"date": "2026-04-21", "close": 5.14, "volume": 40041.0}, {"date": "2026-04-22", "close": 5.13, "volume": 29016.0}, {"date": "2026-04-23", "close": 5.02, "volume": 44747.0}, {"date": "2026-04-24", "close": 5.05, "volume": 39457.0}, {"date": "2026-04-27", "close": 5.09, "volume": 13204.0}, {"date": "2026-04-28", "close": 4.95, "volume": 87635.0}, {"date": "2026-04-29", "close": 5.11, "volume": 29140.0}, {"date": "2026-04-30", "close": 5.12, "volume": 31193.0}, {"date": "2026-05-01", "close": 5.17, "volume": 64799.0}, {"date": "2026-05-04", "close": 5.09, "volume": 63163.0}, {"date": "2026-05-05", "close": 5.24, "volume": 26840.0}, {"date": "2026-05-06", "close": 5.25, "volume": 20167.0}, {"date": "2026-05-07", "close": 5.43, "volume": 31678.0}, {"date": "2026-05-08", "close": 5.39, "volume": 56387.0}, {"date": "2026-05-11", "close": 5.36, "volume": 65173.0}, {"date": "2026-05-12", "close": 5.25, "volume": 44198.0}, {"date": "2026-05-13", "close": 5.71, "volume": 52087.0}, {"date": "2026-05-14", "close": 5.69, "volume": 74978.0}, {"date": "2026-05-15", "close": 5.62, "volume": 118202.0}, {"date": "2026-05-18", "close": 5.83, "volume": 22877.0}, {"date": "2026-05-19", "close": 5.7, "volume": 35388.0}, {"date": "2026-05-20", "close": 5.45, "volume": 218012.0}, {"date": "2026-05-21", "close": 5.33, "volume": 22896.0}, {"date": "2026-05-22", "close": 5.42, "volume": 35069.0}, {"date": "2026-05-25", "close": 5.5, "volume": 35204.0}, {"date": "2026-05-26", "close": 5.56, "volume": 24303.0}, {"date": "2026-05-27", "close": 5.46, "volume": 26644.0}, {"date": "2026-05-28", "close": 5.45, "volume": 68240.0}, {"date": "2026-05-29", "close": 5.55, "volume": 59904.0}, {"date": "2026-06-01", "close": 5.89, "volume": 420.0}, {"date": "2026-06-02", "close": 5.18, "volume": 30886.0}, {"date": "2026-06-03", "close": 5.0, "volume": 39341.0}, {"date": "2026-06-04", "close": 5.08, "volume": 22929.0}, {"date": "2026-06-05", "close": 4.97, "volume": 62874.0}, {"date": "2026-06-09", "close": 4.96, "volume": 77265.0}, {"date": "2026-06-10", "close": 4.89, "volume": 86104.0}, {"date": "2026-06-11", "close": 4.72, "volume": 26502.0}, {"date": "2026-06-12", "close": 4.83, "volume": 32627.0}, {"date": "2026-06-15", "close": 4.84, "volume": 30478.0}, {"date": "2026-06-16", "close": 4.87, "volume": 54169.0}, {"date": "2026-06-17", "close": 4.9, "volume": 38349.0}, {"date": "2026-06-18", "close": 4.9, "volume": 43856.0}, {"date": "2026-06-19", "close": 5.0, "volume": 69967.0}, {"date": "2026-06-22", "close": 5.03, "volume": 48916.0}, {"date": "2026-06-23", "close": 5.02, "volume": 60889.0}, {"date": "2026-06-24", "close": 5.04, "volume": 29460.0}, {"date": "2026-06-25", "close": 5.01, "volume": 69454.0}, {"date": "2026-06-26", "close": 4.99, "volume": 44181.0}, {"date": "2026-06-29", "close": 5.25, "volume": 32036.0}, {"date": "2026-06-30", "close": 5.1, "volume": 475787.0}, {"date": "2026-07-01", "close": 4.92, "volume": 167010.0}, {"date": "2026-07-02", "close": 5.0, "volume": 50674.0}, {"date": "2026-07-03", "close": 5.12, "volume": 45589.0}, {"date": "2026-07-06", "close": 4.92, "volume": 103902.0}, {"date": "2026-07-07", "close": 4.7, "volume": 85509.0}, {"date": "2026-07-08", "close": 4.84, "volume": 76012.0}, {"date": "2026-07-09", "close": 4.76, "volume": 52634.0}, {"date": "2026-07-10", "close": 4.7, "volume": 16475.0}, {"date": "2026-07-13", "close": 4.92, "volume": 63299.0}, {"date": "2026-07-14", "close": 5.01, "volume": 109173.0}, {"date": "2026-07-15", "close": 4.99, "volume": 37554.0}, {"date": "2026-07-16", "close": 5.12, "volume": 57990.0}, {"date": "2026-07-17", "close": 5.07, "volume": 73178.0}, {"date": "2026-07-20", "close": 5.15, "volume": 84215.0}, {"date": "2026-07-21", "close": 5.22, "volume": 60123.0}, {"date": "2026-07-22", "close": 5.33, "volume": 45438.0}, {"date": "2026-07-23", "close": 5.36, "volume": 50941.0}, {"date": "2026-07-24", "close": 5.27, "volume": 43065.0}, {"date": "2026-07-27", "close": 5.32, "volume": 78860.0}, {"date": "2026-07-28", "close": 5.4, "volume": 43644.0}, {"date": "2026-07-29", "close": 5.52, "volume": 53057.0}, {"date": "2026-07-30", "close": 5.2, "volume": 48357.0}, {"date": "2026-07-31", "close": 5.25, "volume": 77252.0}, {"date": "2026-08-03", "close": 5.46, "volume": 37634.0}, {"date": "2026-08-04", "close": 5.52, "volume": 42929.0}, {"date": "2026-08-05", "close": 5.44, "volume": 49587.0}, {"date": "2026-08-06", "close": 5.46, "volume": 47102.0}, {"date": "2026-08-07", "close": 5.6, "volume": 44077.0}, {"date": "2026-08-10", "close": 5.52, "volume": 49966.0}, {"date": "2026-08-11", "close": 5.52, "volume": 28043.0}, {"date": "2026-08-12", "close": 5.17, "volume": 102724.0}, {"date": "2026-08-13", "close": 5.08, "volume": 49792.0}, {"date": "2026-08-14", "close": 5.18, "volume": 69886.0}, {"date": "2026-08-17", "close": 5.17, "volume": 17035.0}, {"date": "2026-08-18", "close": 5.17, "volume": 45056.0}, {"date": "2026-08-19", "close": 5.25, "volume": 54809.0}, {"date": "2026-08-20", "close": 5.36, "volume": 30957.0}, {"date": "2026-08-21", "close": 5.25, "volume": 36100.0}, {"date": "2026-08-24", "close": 5.46, "volume": 85504.0}, {"date": "2026-08-25", "close": 5.3, "volume": 143133.0}, {"date": "2026-08-26", "close": 5.4, "volume": 103933.0}, {"date": "2026-08-27", "close": 5.35, "volume": 222767.0}, {"date": "2026-08-28", "close": 5.62, "volume": 109807.0}, {"date": "2026-08-31", "close": 5.56, "volume": 3575584.0}, {"date": "2026-09-01", "close": 5.73, "volume": 80402.0}, {"date": "2026-09-02", "close": 5.71, "volume": 190476.0}, {"date": "2026-09-03", "close": 5.89, "volume": 47699.0}, {"date": "2026-09-04", "close": 5.85, "volume": 60240.0}, {"date": "2026-09-07", "close": 5.62, "volume": 33450.0}], "refreshing": true}