{"ticker": "WA1", "overview": {"name": "Wa1 Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WA1", "has_prices": true, "as_of": "2026-09-07", "last": 11.11, "prev_close": 11.25, "change": -0.14000000000000057, "change_pct": -0.012444444444444496, "session_volume": 87321.0, "vwap_5": 11.189571453039468, "vwap_20": 12.003371505645035, "vwap_60": 11.897809322484912, "vwap_250": 15.27543049681911, "high_52w": 19.77, "low_52w": 10.37, "avg_volume_20": 171079.5, "sessions": 400, "market_cap": {"value": 734522465.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160723", "src": "ASX", "ticker": "WA1", "cik": "", "company": "Wa1 Resources Ltd", "company_raw": "Wa1 Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WA1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160723", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "ASXSH-03156664", "src": "ASX", "ticker": "WA1", "cik": "", "company": "Wa1 Resources Ltd", "company_raw": "Wa1 Resources Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in WA1 \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156664", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03129896", "src": "ASX", "ticker": "WA1", "cik": "", "company": "Wa1 Resources Ltd", "company_raw": "Wa1 Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WA1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129896", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASXSH-03107866", "src": "ASX", "ticker": "WA1", "cik": "", "company": "Wa1 Resources Ltd", "company_raw": "Wa1 Resources Ltd", "who": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant", "who_key": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant restates 6.96% of WA1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107866", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan AG", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156664-6A1353102", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Helikon Investments Limited, Helikon Investments Holdings Company Limited, Rule", "notice_type": "604", "direct_shares": 5972189.0, "indirect_shares": null, "indirect_account": null, "pct": 8.0396, "notice_date": "2026-07-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107866-6A1332505", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/wa1", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/wa1", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156664-6A1353102"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154001-6A1351792"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Luni Niobium Project - Assay Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149673-6A1349788"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148809-6A1349404"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - WA1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138340-6A1345015"}], "performance": {"ticker": "WA1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-08", "close": 0.25, "volume": 1757538.0}, {"date": "2022-02-09", "close": 0.235, "volume": 392828.0}, {"date": "2022-02-10", "close": 0.24, "volume": 160992.0}, {"date": "2022-02-11", "close": 0.235, "volume": 170156.0}, {"date": "2022-02-14", "close": 0.225, "volume": 83676.0}, {"date": "2022-02-15", "close": 0.23, "volume": 56499.0}, {"date": "2022-02-16", "close": 0.23, "volume": 6450.0}, {"date": "2022-02-17", "close": 0.225, "volume": 2300.0}, {"date": "2022-02-18", "close": 0.225, "volume": 42600.0}, {"date": "2022-02-21", "close": 0.24, "volume": 204613.0}, {"date": "2022-02-22", "close": 0.21, "volume": 188451.0}, {"date": "2022-02-23", "close": 0.215, "volume": 85000.0}, {"date": "2022-02-24", "close": 0.21, "volume": 27998.0}, {"date": "2022-02-25", "close": 0.22, "volume": 19094.0}, {"date": "2022-02-28", "close": 0.22, "volume": 42403.0}, {"date": "2022-03-01", "close": 0.22, "volume": 81600.0}, {"date": "2022-03-02", "close": 0.215, "volume": 92970.0}, {"date": "2022-03-03", "close": 0.21, "volume": 34280.0}, {"date": "2022-03-04", "close": 0.22, "volume": 5000.0}, {"date": "2022-03-07", "close": 0.2, "volume": 174211.0}, {"date": "2022-03-08", "close": 0.2, "volume": 7662.0}, {"date": "2022-03-09", "close": 0.2, "volume": 9381.0}, {"date": "2022-03-10", "close": 0.21, "volume": 48758.0}, {"date": "2022-03-11", "close": 0.22, "volume": 45204.0}, {"date": "2022-03-14", "close": 0.21, "volume": 47947.0}, {"date": "2022-03-15", "close": 0.21, "volume": 188240.0}, {"date": "2022-03-16", "close": 0.21, "volume": 51168.0}, {"date": "2022-03-17", "close": 0.21, "volume": 70000.0}, {"date": "2022-03-18", "close": 0.21, "volume": 25000.0}, {"date": "2022-03-21", "close": 0.22, "volume": 50000.0}, {"date": "2022-03-22", "close": 0.22, "volume": 51255.0}, {"date": "2022-03-23", "close": 0.22, "volume": 27281.0}, {"date": "2022-03-24", "close": 0.21, "volume": 82506.0}, {"date": "2022-03-25", "close": 0.205, "volume": 22200.0}, {"date": "2022-03-28", "close": 0.205, "volume": 47800.0}, {"date": "2022-03-29", "close": 0.21, "volume": 13738.0}, {"date": "2022-03-30", "close": 0.21, "volume": 20000.0}, {"date": "2022-03-31", "close": 0.205, "volume": 87350.0}, {"date": "2022-04-01", "close": 0.21, "volume": 111500.0}, {"date": "2022-04-04", "close": 0.205, "volume": 48533.0}, {"date": "2022-04-05", "close": 0.205, "volume": 30342.0}, {"date": "2022-04-07", "close": 0.21, "volume": 32500.0}, {"date": "2022-04-11", "close": 0.21, "volume": 14780.0}, {"date": "2022-04-14", "close": 0.215, "volume": 2300.0}, {"date": "2022-04-19", "close": 0.21, "volume": 20037.0}, {"date": "2022-04-20", "close": 0.19, "volume": 61558.0}, {"date": "2022-04-21", "close": 0.2, "volume": 12844.0}, {"date": "2022-04-26", "close": 0.2, "volume": 8000.0}, {"date": "2022-04-27", "close": 0.2, "volume": 2000.0}, {"date": "2022-04-28", "close": 0.22, "volume": 110000.0}, {"date": "2022-05-02", "close": 0.22, "volume": 4540.0}, {"date": "2022-05-04", "close": 0.2, "volume": 11000.0}, {"date": "2022-05-06", "close": 0.18, "volume": 82500.0}, {"date": "2022-05-09", "close": 0.175, "volume": 18333.0}, {"date": "2022-05-10", "close": 0.155, "volume": 49304.0}, {"date": "2022-05-11", "close": 0.175, "volume": 140168.0}, {"date": "2022-05-12", "close": 0.175, "volume": 89138.0}, {"date": "2022-05-13", "close": 0.195, "volume": 20365.0}, {"date": "2022-05-17", "close": 0.195, "volume": 289.0}, {"date": "2022-05-20", "close": 0.195, "volume": 25191.0}, {"date": "2022-05-25", "close": 0.195, "volume": 2590.0}, {"date": "2022-05-26", "close": 0.18, "volume": 35201.0}, {"date": "2022-05-27", "close": 0.17, "volume": 64540.0}, {"date": "2022-05-30", "close": 0.17, "volume": 22000.0}, {"date": "2022-06-02", "close": 0.185, "volume": 38561.0}, {"date": "2022-06-06", "close": 0.16, "volume": 7000.0}, {"date": "2022-06-14", "close": 0.12, "volume": 128514.0}, {"date": "2022-06-17", "close": 0.155, "volume": 22055.0}, {"date": "2022-06-20", "close": 0.15, "volume": 67929.0}, {"date": "2022-06-22", "close": 0.145, "volume": 2318.0}, {"date": "2022-06-30", "close": 0.13, "volume": 26550.0}, {"date": "2022-07-01", "close": 0.135, "volume": 87500.0}, {"date": "2022-07-05", "close": 0.15, "volume": 15000.0}, {"date": "2022-07-07", "close": 0.145, "volume": 32945.0}, {"date": "2022-07-08", "close": 0.13, "volume": 15000.0}, {"date": "2022-07-13", "close": 0.135, "volume": 134100.0}, {"date": "2022-07-15", "close": 0.14, "volume": 35192.0}, {"date": "2022-07-19", "close": 0.13, "volume": 50000.0}, {"date": "2022-07-22", "close": 0.13, "volume": 40000.0}, {"date": "2022-08-05", "close": 0.13, "volume": 3125.0}, {"date": "2022-08-11", "close": 0.12, "volume": 25030.0}, {"date": "2022-08-16", "close": 0.15, "volume": 15000.0}, {"date": "2022-08-19", "close": 0.19, "volume": 24654.0}, {"date": "2022-08-22", "close": 0.195, "volume": 12803.0}, {"date": "2022-08-24", "close": 0.19, "volume": 5278.0}, {"date": "2022-08-29", "close": 0.165, "volume": 20000.0}, {"date": "2022-08-31", "close": 0.165, "volume": 20000.0}, {"date": "2022-09-07", "close": 0.155, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.16, "volume": 12000.0}, {"date": "2022-09-09", "close": 0.16, "volume": 2944.0}, {"date": "2022-09-12", "close": 0.155, "volume": 4187.0}, {"date": "2022-09-13", "close": 0.15, "volume": 13000.0}, {"date": "2022-09-23", "close": 0.155, "volume": 50000.0}, {"date": "2022-09-27", "close": 0.155, "volume": 6250.0}, {"date": "2022-10-05", "close": 0.17, "volume": 11764.0}, {"date": "2022-10-11", "close": 0.15, "volume": 31845.0}, {"date": "2022-10-12", "close": 0.15, "volume": 71776.0}, {"date": "2022-10-17", "close": 0.14, "volume": 50000.0}, {"date": "2022-10-20", "close": 0.135, "volume": 68000.0}, {"date": "2022-10-21", "close": 0.135, "volume": 10224.0}, {"date": "2022-10-26", "close": 0.7, "volume": 18793284.0}, {"date": "2022-10-27", "close": 0.815, "volume": 19070600.0}, {"date": "2022-10-28", "close": 0.84, "volume": 5117991.0}, {"date": "2022-10-31", "close": 1.24, "volume": 11492495.0}, {"date": "2022-11-01", "close": 1.99, "volume": 7831112.0}, {"date": "2022-11-03", "close": 1.5, "volume": 12295697.0}, {"date": "2022-11-04", "close": 1.76, "volume": 8313420.0}, {"date": "2022-11-07", "close": 1.76, "volume": 3623751.0}, {"date": "2022-11-08", "close": 2.06, "volume": 8629454.0}, {"date": "2022-11-09", "close": 1.97, "volume": 1681382.0}, {"date": "2022-11-10", "close": 1.93, "volume": 3219267.0}, {"date": "2022-11-11", "close": 1.77, "volume": 1537464.0}, {"date": "2022-11-18", "close": 2.28, "volume": 8936227.0}, {"date": "2022-11-21", "close": 2.13, "volume": 1475643.0}, {"date": "2022-11-22", "close": 2.0, "volume": 1219442.0}, {"date": "2022-11-23", "close": 1.875, "volume": 1151218.0}, {"date": "2022-11-24", "close": 1.925, "volume": 705169.0}, {"date": "2022-11-25", "close": 1.9, "volume": 339956.0}, {"date": "2022-11-28", "close": 1.81, "volume": 525752.0}, {"date": "2022-11-29", "close": 1.97, "volume": 394419.0}, {"date": "2022-11-30", "close": 1.93, "volume": 847906.0}, {"date": "2022-12-01", "close": 1.95, "volume": 229550.0}, {"date": "2022-12-02", "close": 2.0, "volume": 372075.0}, {"date": "2022-12-05", "close": 1.98, "volume": 318532.0}, {"date": "2022-12-06", "close": 1.935, "volume": 373762.0}, {"date": "2022-12-07", "close": 1.97, "volume": 125195.0}, {"date": "2022-12-08", "close": 1.96, "volume": 101991.0}, {"date": "2022-12-09", "close": 1.86, "volume": 293838.0}, {"date": "2022-12-12", "close": 1.735, "volume": 461443.0}, {"date": "2022-12-13", "close": 1.51, "volume": 1364056.0}, {"date": "2022-12-14", "close": 1.415, "volume": 738996.0}, {"date": "2022-12-15", "close": 1.26, "volume": 1344318.0}, {"date": "2022-12-16", "close": 1.24, "volume": 800200.0}, {"date": "2022-12-19", "close": 1.28, "volume": 367658.0}, {"date": "2022-12-20", "close": 1.155, "volume": 409309.0}, {"date": "2022-12-21", "close": 1.21, "volume": 199381.0}, {"date": "2022-12-22", "close": 1.18, "volume": 135301.0}, {"date": "2022-12-23", "close": 1.23, "volume": 324440.0}, {"date": "2022-12-28", "close": 1.17, "volume": 171665.0}, {"date": "2022-12-29", "close": 1.165, "volume": 84426.0}, {"date": "2022-12-30", "close": 1.395, "volume": 125115.0}, {"date": "2023-01-03", "close": 1.6, "volume": 495128.0}, {"date": "2023-01-04", "close": 1.475, "volume": 323253.0}, {"date": "2023-01-05", "close": 1.435, "volume": 125332.0}, {"date": "2023-01-06", "close": 1.565, "volume": 400353.0}, {"date": "2023-01-09", "close": 1.565, "volume": 300343.0}, {"date": "2023-01-10", "close": 1.5, "volume": 121652.0}, {"date": "2023-01-11", "close": 1.51, "volume": 134548.0}, {"date": "2023-01-12", "close": 1.47, "volume": 189378.0}, {"date": "2023-01-13", "close": 1.46, "volume": 125406.0}, {"date": "2023-01-16", "close": 1.455, "volume": 95541.0}, {"date": "2023-01-17", "close": 1.445, "volume": 72561.0}, {"date": "2023-01-18", "close": 1.41, "volume": 210178.0}, {"date": "2023-01-19", "close": 1.44, "volume": 51791.0}, {"date": "2023-01-20", "close": 1.455, "volume": 123501.0}, {"date": "2023-01-23", "close": 1.47, "volume": 225123.0}, {"date": "2023-01-24", "close": 1.635, "volume": 462349.0}, {"date": "2023-01-25", "close": 1.535, "volume": 316889.0}, {"date": "2023-01-27", "close": 1.7, "volume": 406942.0}, {"date": "2023-01-30", "close": 1.795, "volume": 375463.0}, {"date": "2023-01-31", "close": 1.7, "volume": 220947.0}, {"date": "2023-02-01", "close": 1.69, "volume": 115070.0}, {"date": "2023-02-06", "close": 1.705, "volume": 1715507.0}, {"date": "2023-02-07", "close": 1.51, "volume": 614336.0}, {"date": "2023-02-08", "close": 1.48, "volume": 341123.0}, {"date": "2023-02-09", "close": 1.385, "volume": 299641.0}, {"date": "2023-02-10", "close": 1.335, "volume": 252031.0}, {"date": "2023-02-13", "close": 1.35, "volume": 192752.0}, {"date": "2023-02-14", "close": 1.355, "volume": 82960.0}, {"date": "2023-02-15", "close": 1.22, "volume": 359268.0}, {"date": "2023-02-16", "close": 1.36, "volume": 165899.0}, {"date": "2023-02-17", "close": 1.34, "volume": 61972.0}, {"date": "2023-02-20", "close": 1.3, "volume": 89183.0}, {"date": "2023-02-21", "close": 1.31, "volume": 25226.0}, {"date": "2023-02-22", "close": 1.3, "volume": 100922.0}, {"date": "2023-02-23", "close": 1.29, "volume": 94782.0}, {"date": "2023-02-24", "close": 1.26, "volume": 95853.0}, {"date": "2023-02-27", "close": 1.235, "volume": 43924.0}, {"date": "2023-02-28", "close": 1.21, "volume": 30927.0}, {"date": "2023-03-01", "close": 1.24, "volume": 48097.0}, {"date": "2023-03-02", "close": 1.42, "volume": 419770.0}, {"date": "2023-03-03", "close": 1.395, "volume": 192277.0}, {"date": "2023-03-06", "close": 1.385, "volume": 155059.0}, {"date": "2023-03-07", "close": 1.35, "volume": 89678.0}, {"date": "2023-03-08", "close": 1.425, "volume": 36975.0}, {"date": "2023-03-09", "close": 1.355, "volume": 38876.0}, {"date": "2023-03-10", "close": 1.25, "volume": 62632.0}, {"date": "2023-03-13", "close": 1.25, "volume": 184344.0}, {"date": "2023-03-14", "close": 1.2, "volume": 157479.0}, {"date": "2023-03-15", "close": 1.22, "volume": 71795.0}, {"date": "2023-03-16", "close": 1.21, "volume": 64520.0}, {"date": "2023-03-17", "close": 1.245, "volume": 44049.0}, {"date": "2023-03-20", "close": 1.225, "volume": 53049.0}, {"date": "2023-03-21", "close": 1.18, "volume": 96700.0}, {"date": "2023-03-22", "close": 1.24, "volume": 61694.0}, {"date": "2023-03-23", "close": 1.205, "volume": 156691.0}, {"date": "2023-03-24", "close": 1.12, "volume": 119231.0}, {"date": "2023-03-27", "close": 1.03, "volume": 628146.0}, {"date": "2023-03-28", "close": 1.115, "volume": 342016.0}, {"date": "2023-03-29", "close": 1.27, "volume": 392103.0}, {"date": "2023-03-30", "close": 1.42, "volume": 371321.0}, {"date": "2023-03-31", "close": 1.37, "volume": 191511.0}, {"date": "2023-04-03", "close": 1.35, "volume": 70712.0}, {"date": "2023-04-04", "close": 1.365, "volume": 72885.0}, {"date": "2023-04-05", "close": 1.56, "volume": 498346.0}, {"date": "2023-04-06", "close": 1.52, "volume": 135195.0}, {"date": "2023-04-11", "close": 1.68, "volume": 267230.0}, {"date": "2023-04-12", "close": 1.68, "volume": 203303.0}, {"date": "2023-04-13", "close": 1.84, "volume": 527448.0}, {"date": "2023-04-14", "close": 1.75, "volume": 610546.0}, {"date": "2023-04-17", "close": 1.8, "volume": 259451.0}, {"date": "2023-04-18", "close": 1.76, "volume": 249339.0}, {"date": "2023-04-19", "close": 1.8, "volume": 142058.0}, {"date": "2023-04-20", "close": 1.73, "volume": 194952.0}, {"date": "2023-04-21", "close": 1.75, "volume": 78436.0}, {"date": "2023-04-24", "close": 1.725, "volume": 180083.0}, {"date": "2023-04-26", "close": 1.7, "volume": 104968.0}, {"date": "2023-04-27", "close": 1.795, "volume": 147332.0}, {"date": "2023-05-01", "close": 2.32, "volume": 4523345.0}, {"date": "2023-05-02", "close": 2.28, "volume": 2554384.0}, {"date": "2023-05-03", "close": 2.11, "volume": 748304.0}, {"date": "2023-05-04", "close": 2.4, "volume": 1060495.0}, {"date": "2023-05-05", "close": 2.71, "volume": 1303451.0}, {"date": "2023-05-08", "close": 3.03, "volume": 1713271.0}, {"date": "2023-05-09", "close": 3.09, "volume": 1813015.0}, {"date": "2023-05-10", "close": 2.96, "volume": 381301.0}, {"date": "2023-05-11", "close": 2.93, "volume": 934523.0}, {"date": "2023-05-12", "close": 3.27, "volume": 904462.0}, {"date": "2023-05-15", "close": 3.6, "volume": 828255.0}, {"date": "2023-05-16", "close": 3.49, "volume": 1086383.0}, {"date": "2023-05-17", "close": 3.36, "volume": 279430.0}, {"date": "2023-05-18", "close": 3.49, "volume": 382982.0}, {"date": "2023-05-19", "close": 3.67, "volume": 755756.0}, {"date": "2023-05-22", "close": 4.03, "volume": 982579.0}, {"date": "2023-05-23", "close": 4.15, "volume": 1237598.0}, {"date": "2023-05-24", "close": 4.09, "volume": 491161.0}, {"date": "2023-05-25", "close": 4.01, "volume": 324994.0}, {"date": "2023-05-26", "close": 4.7, "volume": 1683793.0}, {"date": "2023-05-29", "close": 5.08, "volume": 1094531.0}, {"date": "2023-05-30", "close": 5.59, "volume": 1807581.0}, {"date": "2023-05-31", "close": 5.19, "volume": 1206926.0}, {"date": "2023-06-01", "close": 4.8, "volume": 474600.0}, {"date": "2023-06-02", "close": 4.69, "volume": 422047.0}, {"date": "2023-06-05", "close": 5.97, "volume": 2812745.0}, {"date": "2023-06-06", "close": 5.44, "volume": 945743.0}, {"date": "2023-06-07", "close": 5.35, "volume": 777986.0}, {"date": "2023-06-08", "close": 5.59, "volume": 546708.0}, {"date": "2023-06-09", "close": 6.17, "volume": 1099552.0}, {"date": "2023-06-13", "close": 6.31, "volume": 874144.0}, {"date": "2023-06-14", "close": 6.31, "volume": 569671.0}, {"date": "2023-06-15", "close": 6.21, "volume": 344724.0}, {"date": "2023-06-16", "close": 6.08, "volume": 575492.0}, {"date": "2023-06-19", "close": 5.83, "volume": 362468.0}, {"date": "2023-06-20", "close": 5.39, "volume": 597232.0}, {"date": "2023-06-21", "close": 5.98, "volume": 694408.0}, {"date": "2023-06-22", "close": 5.72, "volume": 262237.0}, {"date": "2023-06-23", "close": 5.8, "volume": 190302.0}, {"date": "2023-06-26", "close": 5.6, "volume": 332837.0}, {"date": "2023-06-27", "close": 5.72, "volume": 291392.0}, {"date": "2023-06-28", "close": 5.65, "volume": 363725.0}, {"date": "2023-06-29", "close": 6.05, "volume": 1251407.0}, {"date": "2023-06-30", "close": 5.8, "volume": 465240.0}, {"date": "2023-07-03", "close": 5.95, "volume": 285028.0}, {"date": "2023-07-04", "close": 5.71, "volume": 430734.0}, {"date": "2023-07-05", "close": 5.73, "volume": 323572.0}, {"date": "2023-07-06", "close": 5.51, "volume": 190092.0}, {"date": "2023-07-07", "close": 5.52, "volume": 184228.0}, {"date": "2023-07-10", "close": 5.48, "volume": 246741.0}, {"date": "2023-07-11", "close": 5.38, "volume": 124185.0}, {"date": "2023-07-12", "close": 5.44, "volume": 125832.0}, {"date": "2023-07-13", "close": 5.79, "volume": 214449.0}, {"date": "2023-07-14", "close": 6.03, "volume": 495575.0}, {"date": "2023-07-17", "close": 5.7, "volume": 311298.0}, {"date": "2023-07-18", "close": 5.75, "volume": 348597.0}, {"date": "2023-07-19", "close": 5.7, "volume": 132716.0}, {"date": "2023-07-20", "close": 5.83, "volume": 162762.0}, {"date": "2023-07-21", "close": 5.89, "volume": 484526.0}, {"date": "2023-07-24", "close": 5.8, "volume": 224145.0}, {"date": "2023-07-25", "close": 6.16, "volume": 977098.0}, {"date": "2023-07-26", "close": 6.66, "volume": 941241.0}, {"date": "2023-07-27", "close": 6.64, "volume": 1119804.0}, {"date": "2023-07-28", "close": 6.42, "volume": 1249607.0}, {"date": "2023-07-31", "close": 5.97, "volume": 769886.0}, {"date": "2023-08-01", "close": 5.82, "volume": 659613.0}, {"date": "2023-08-02", "close": 5.57, "volume": 970451.0}, {"date": "2023-08-03", "close": 5.53, "volume": 474215.0}, {"date": "2023-08-04", "close": 6.03, "volume": 602440.0}, {"date": "2023-08-07", "close": 5.93, "volume": 308312.0}, {"date": "2023-08-08", "close": 5.69, "volume": 269272.0}, {"date": "2023-08-09", "close": 5.56, "volume": 432682.0}, {"date": "2023-08-10", "close": 5.47, "volume": 181651.0}, {"date": "2023-08-11", "close": 5.53, "volume": 404354.0}, {"date": "2023-08-14", "close": 5.3, "volume": 245873.0}, {"date": "2023-08-15", "close": 5.26, "volume": 144400.0}, {"date": "2023-08-16", "close": 5.1, "volume": 249839.0}, {"date": "2023-08-17", "close": 5.11, "volume": 226607.0}, {"date": "2023-08-18", "close": 5.26, "volume": 146898.0}, {"date": "2023-08-21", "close": 5.15, "volume": 389146.0}, {"date": "2023-08-22", "close": 5.2, "volume": 186907.0}, {"date": "2023-08-23", "close": 5.58, "volume": 304721.0}, {"date": "2023-08-24", "close": 5.32, "volume": 213397.0}, {"date": "2023-08-25", "close": 5.16, "volume": 109508.0}, {"date": "2023-08-28", "close": 5.21, "volume": 129446.0}, {"date": "2023-08-29", "close": 5.31, "volume": 96716.0}, {"date": "2023-08-30", "close": 5.25, "volume": 72145.0}, {"date": "2023-09-01", "close": 5.53, "volume": 349813.0}, {"date": "2023-09-04", "close": 5.46, "volume": 137598.0}, {"date": "2023-09-05", "close": 5.39, "volume": 94018.0}, {"date": "2023-09-06", "close": 5.8, "volume": 285676.0}, {"date": "2023-09-07", "close": 5.71, "volume": 277175.0}, {"date": "2023-09-08", "close": 5.65, "volume": 139536.0}, {"date": "2023-09-11", "close": 5.5, "volume": 77124.0}, {"date": "2023-09-12", "close": 5.2, "volume": 316508.0}, {"date": "2023-09-13", "close": 5.26, "volume": 111684.0}, {"date": "2023-09-14", "close": 5.32, "volume": 44879.0}, {"date": "2023-09-15", "close": 5.5, "volume": 117846.0}, {"date": "2023-09-18", "close": 5.42, "volume": 83313.0}, {"date": "2023-09-19", "close": 5.35, "volume": 58279.0}, {"date": "2023-09-20", "close": 5.15, "volume": 226444.0}, {"date": "2023-09-21", "close": 5.26, "volume": 88937.0}, {"date": "2023-09-22", "close": 5.41, "volume": 191105.0}, {"date": "2023-09-25", "close": 5.26, "volume": 67289.0}, {"date": "2023-09-26", "close": 5.45, "volume": 247624.0}, {"date": "2023-09-27", "close": 5.23, "volume": 215242.0}, {"date": "2023-09-28", "close": 5.2, "volume": 73182.0}, {"date": "2023-09-29", "close": 5.15, "volume": 104931.0}, {"date": "2023-10-02", "close": 5.1, "volume": 183737.0}, {"date": "2023-10-03", "close": 4.97, "volume": 169535.0}, {"date": "2023-10-04", "close": 4.8, "volume": 414401.0}, {"date": "2023-10-05", "close": 4.75, "volume": 140839.0}, {"date": "2023-10-06", "close": 4.58, "volume": 270238.0}, {"date": "2023-10-09", "close": 4.55, "volume": 187172.0}, {"date": "2023-10-10", "close": 4.52, "volume": 136645.0}, {"date": "2023-10-11", "close": 4.4, "volume": 162951.0}, {"date": "2023-10-12", "close": 4.88, "volume": 346006.0}, {"date": "2023-10-13", "close": 4.74, "volume": 130519.0}, {"date": "2023-10-16", "close": 4.65, "volume": 70409.0}, {"date": "2023-10-17", "close": 4.79, "volume": 126698.0}, {"date": "2023-10-18", "close": 4.8, "volume": 202169.0}, {"date": "2023-10-19", "close": 4.66, "volume": 73935.0}, {"date": "2023-10-20", "close": 4.9, "volume": 265333.0}, {"date": "2023-10-23", "close": 5.12, "volume": 242817.0}, {"date": "2023-10-24", "close": 5.29, "volume": 210663.0}, {"date": "2023-10-25", "close": 5.6, "volume": 382256.0}, {"date": "2023-10-26", "close": 6.55, "volume": 1792858.0}, {"date": "2023-10-27", "close": 7.55, "volume": 1316811.0}, {"date": "2023-10-30", "close": 8.52, "volume": 1272762.0}, {"date": "2023-10-31", "close": 8.49, "volume": 819165.0}, {"date": "2023-11-01", "close": 9.35, "volume": 886435.0}, {"date": "2023-11-02", "close": 9.33, "volume": 616474.0}, {"date": "2023-11-03", "close": 9.84, "volume": 593776.0}, {"date": "2023-11-06", "close": 9.58, "volume": 452144.0}, {"date": "2023-11-07", "close": 9.41, "volume": 356265.0}, {"date": "2023-11-08", "close": 10.97, "volume": 1383096.0}, {"date": "2023-11-09", "close": 10.2, "volume": 730407.0}, {"date": "2023-11-10", "close": 10.02, "volume": 296909.0}, {"date": "2023-11-13", "close": 9.95, "volume": 417402.0}, {"date": "2023-11-14", "close": 10.23, "volume": 338244.0}, {"date": "2023-11-15", "close": 9.81, "volume": 298495.0}, {"date": "2023-11-16", "close": 9.33, "volume": 357946.0}, {"date": "2023-11-17", "close": 9.26, "volume": 315013.0}, {"date": "2023-11-20", "close": 8.55, "volume": 592001.0}, {"date": "2023-11-21", "close": 8.38, "volume": 176391.0}, {"date": "2023-11-22", "close": 8.22, "volume": 342941.0}, {"date": "2023-11-23", "close": 8.34, "volume": 333471.0}, {"date": "2023-11-24", "close": 8.51, "volume": 277357.0}, {"date": "2023-11-27", "close": 8.21, "volume": 319730.0}, {"date": "2023-11-28", "close": 8.35, "volume": 272393.0}, {"date": "2023-11-29", "close": 8.24, "volume": 158704.0}, {"date": "2023-11-30", "close": 8.64, "volume": 268245.0}, {"date": "2023-12-01", "close": 8.44, "volume": 296220.0}, {"date": "2023-12-04", "close": 8.4, "volume": 145931.0}, {"date": "2023-12-05", "close": 8.23, "volume": 511975.0}, {"date": "2023-12-06", "close": 8.4, "volume": 201846.0}, {"date": "2023-12-07", "close": 8.49, "volume": 177053.0}, {"date": "2023-12-08", "close": 9.21, "volume": 400420.0}, {"date": "2023-12-11", "close": 8.0, "volume": 1236735.0}, {"date": "2023-12-12", "close": 7.47, "volume": 880692.0}, {"date": "2023-12-13", "close": 7.65, "volume": 203514.0}, {"date": "2023-12-14", "close": 8.15, "volume": 330572.0}, {"date": "2023-12-15", "close": 8.53, "volume": 272898.0}, {"date": "2023-12-18", "close": 8.44, "volume": 165863.0}, {"date": "2023-12-19", "close": 8.79, "volume": 277783.0}, {"date": "2023-12-20", "close": 9.72, "volume": 667650.0}, {"date": "2023-12-21", "close": 12.15, "volume": 1323706.0}, {"date": "2023-12-22", "close": 12.34, "volume": 639222.0}, {"date": "2023-12-27", "close": 12.94, "volume": 338799.0}, {"date": "2023-12-28", "close": 12.61, "volume": 385725.0}, {"date": "2023-12-29", "close": 12.4, "volume": 502314.0}, {"date": "2024-01-02", "close": 12.78, "volume": 217654.0}, {"date": "2024-01-03", "close": 12.15, "volume": 228598.0}, {"date": "2024-01-04", "close": 14.74, "volume": 700021.0}, {"date": "2024-01-05", "close": 13.3, "volume": 469725.0}, {"date": "2024-01-08", "close": 13.0, "volume": 431625.0}, {"date": "2024-01-09", "close": 13.02, "volume": 192281.0}, {"date": "2024-01-10", "close": 12.44, "volume": 248786.0}, {"date": "2024-01-11", "close": 11.97, "volume": 280893.0}, {"date": "2024-01-12", "close": 11.83, "volume": 195626.0}, {"date": "2024-01-15", "close": 11.53, "volume": 293249.0}, {"date": "2024-01-16", "close": 11.14, "volume": 209672.0}, {"date": "2024-01-18", "close": 10.67, "volume": 801487.0}, {"date": "2024-01-19", "close": 10.6, "volume": 321829.0}, {"date": "2024-01-22", "close": 10.3, "volume": 295667.0}, {"date": "2024-01-23", "close": 10.0, "volume": 229619.0}, {"date": "2024-01-24", "close": 9.98, "volume": 250467.0}, {"date": "2024-01-25", "close": 10.44, "volume": 227049.0}, {"date": "2024-01-29", "close": 10.57, "volume": 279298.0}, {"date": "2024-01-30", "close": 10.41, "volume": 197917.0}, {"date": "2024-01-31", "close": 10.16, "volume": 136842.0}, {"date": "2024-02-01", "close": 10.02, "volume": 184854.0}, {"date": "2024-02-02", "close": 10.15, "volume": 548560.0}, {"date": "2024-02-05", "close": 9.51, "volume": 480105.0}, {"date": "2024-02-06", "close": 9.88, "volume": 368498.0}, {"date": "2024-02-07", "close": 10.0, "volume": 223576.0}, {"date": "2024-02-08", "close": 10.17, "volume": 176170.0}, {"date": "2024-02-09", "close": 10.15, "volume": 274742.0}, {"date": "2024-02-12", "close": 10.02, "volume": 138122.0}, {"date": "2024-02-13", "close": 10.11, "volume": 220701.0}, {"date": "2024-02-14", "close": 10.8, "volume": 440193.0}, {"date": "2024-02-15", "close": 10.27, "volume": 353587.0}, {"date": "2024-02-16", "close": 10.45, "volume": 198929.0}, {"date": "2024-02-19", "close": 10.85, "volume": 243854.0}, {"date": "2024-02-20", "close": 11.01, "volume": 223007.0}, {"date": "2024-02-21", "close": 11.19, "volume": 331800.0}, {"date": "2024-02-22", "close": 12.02, "volume": 1226023.0}, {"date": "2024-02-23", "close": 11.61, "volume": 262824.0}, {"date": "2024-02-26", "close": 12.0, "volume": 261710.0}, {"date": "2024-02-27", "close": 12.5, "volume": 275233.0}, {"date": "2024-02-28", "close": 13.1, "volume": 347137.0}, {"date": "2024-02-29", "close": 12.93, "volume": 167021.0}, {"date": "2024-03-01", "close": 12.59, "volume": 1164256.0}, {"date": "2024-03-04", "close": 12.68, "volume": 188266.0}, {"date": "2024-03-05", "close": 12.47, "volume": 467324.0}, {"date": "2024-03-06", "close": 12.41, "volume": 170928.0}, {"date": "2024-03-07", "close": 12.95, "volume": 139982.0}, {"date": "2024-03-08", "close": 12.91, "volume": 306266.0}, {"date": "2024-03-11", "close": 12.06, "volume": 262957.0}, {"date": "2024-03-12", "close": 12.0, "volume": 212035.0}, {"date": "2024-03-13", "close": 11.67, "volume": 178232.0}, {"date": "2024-03-14", "close": 11.46, "volume": 161732.0}, {"date": "2024-03-15", "close": 11.89, "volume": 215260.0}, {"date": "2024-03-18", "close": 11.27, "volume": 110742.0}, {"date": "2024-03-19", "close": 11.72, "volume": 103670.0}, {"date": "2024-03-20", "close": 11.71, "volume": 99034.0}, {"date": "2024-03-21", "close": 12.9, "volume": 322295.0}, {"date": "2024-03-22", "close": 12.2, "volume": 171331.0}, {"date": "2024-03-25", "close": 11.44, "volume": 186172.0}, {"date": "2024-03-26", "close": 11.5, "volume": 168527.0}, {"date": "2024-03-27", "close": 11.22, "volume": 135434.0}, {"date": "2024-03-28", "close": 10.85, "volume": 621550.0}, {"date": "2024-04-02", "close": 12.09, "volume": 596776.0}, {"date": "2024-04-03", "close": 12.55, "volume": 291573.0}, {"date": "2024-04-04", "close": 14.32, "volume": 897376.0}, {"date": "2024-04-05", "close": 14.44, "volume": 377598.0}, {"date": "2024-04-08", "close": 14.89, "volume": 264661.0}, {"date": "2024-04-09", "close": 14.7, "volume": 338504.0}, {"date": "2024-04-10", "close": 14.99, "volume": 238426.0}, {"date": "2024-04-11", "close": 15.42, "volume": 233299.0}, {"date": "2024-04-12", "close": 16.05, "volume": 459193.0}, {"date": "2024-04-15", "close": 15.4, "volume": 302635.0}, {"date": "2024-04-16", "close": 15.9, "volume": 330414.0}, {"date": "2024-04-17", "close": 16.29, "volume": 288598.0}, {"date": "2024-04-18", "close": 16.61, "volume": 237821.0}, {"date": "2024-04-19", "close": 16.81, "volume": 308058.0}, {"date": "2024-04-22", "close": 17.0, "volume": 496779.0}, {"date": "2024-04-23", "close": 18.12, "volume": 506553.0}, {"date": "2024-04-24", "close": 17.6, "volume": 381063.0}, {"date": "2024-04-26", "close": 18.01, "volume": 377549.0}, {"date": "2024-04-29", "close": 17.75, "volume": 401724.0}, {"date": "2024-04-30", "close": 17.26, "volume": 1243842.0}, {"date": "2024-05-01", "close": 18.32, "volume": 628643.0}, {"date": "2024-05-02", "close": 17.41, "volume": 415798.0}, {"date": "2024-05-03", "close": 17.92, "volume": 451298.0}, {"date": "2024-05-06", "close": 17.81, "volume": 207653.0}, {"date": "2024-05-07", "close": 18.9, "volume": 420803.0}, {"date": "2024-05-08", "close": 18.89, "volume": 232308.0}, {"date": "2024-05-09", "close": 19.38, "volume": 294499.0}, {"date": "2024-05-10", "close": 20.17, "volume": 345479.0}, {"date": "2024-05-13", "close": 19.56, "volume": 316272.0}, {"date": "2024-05-14", "close": 20.23, "volume": 193877.0}, {"date": "2024-05-15", "close": 21.55, "volume": 272292.0}, {"date": "2024-05-16", "close": 22.41, "volume": 346254.0}, {"date": "2024-05-17", "close": 22.38, "volume": 220840.0}, {"date": "2024-05-20", "close": 22.02, "volume": 737969.0}, {"date": "2024-05-21", "close": 21.0, "volume": 297540.0}, {"date": "2024-05-22", "close": 21.3, "volume": 216971.0}, {"date": "2024-05-23", "close": 20.66, "volume": 206514.0}, {"date": "2024-05-24", "close": 20.55, "volume": 149810.0}, {"date": "2024-05-27", "close": 20.39, "volume": 260261.0}, {"date": "2024-05-28", "close": 20.01, "volume": 148442.0}, {"date": "2024-05-29", "close": 20.19, "volume": 327875.0}, {"date": "2024-05-30", "close": 21.05, "volume": 299642.0}, {"date": "2024-05-31", "close": 21.2, "volume": 2105650.0}, {"date": "2024-06-03", "close": 18.18, "volume": 750103.0}, {"date": "2024-06-04", "close": 17.75, "volume": 553095.0}, {"date": "2024-06-05", "close": 17.36, "volume": 289938.0}, {"date": "2024-06-06", "close": 16.66, "volume": 275138.0}, {"date": "2024-06-07", "close": 16.37, "volume": 290425.0}, {"date": "2024-06-11", "close": 16.68, "volume": 264413.0}, {"date": "2024-06-12", "close": 15.95, "volume": 270746.0}, {"date": "2024-06-13", "close": 15.5, "volume": 210032.0}, {"date": "2024-06-14", "close": 15.33, "volume": 161566.0}, {"date": "2024-06-17", "close": 15.03, "volume": 390842.0}, {"date": "2024-06-18", "close": 16.21, "volume": 298976.0}, {"date": "2024-06-19", "close": 20.69, "volume": 748641.0}, {"date": "2024-06-20", "close": 19.35, "volume": 638419.0}, {"date": "2024-06-21", "close": 17.27, "volume": 477369.0}, {"date": "2024-06-24", "close": 16.67, "volume": 489694.0}, {"date": "2024-06-25", "close": 16.77, "volume": 315627.0}, {"date": "2024-06-26", "close": 17.89, "volume": 376263.0}, {"date": "2024-06-27", "close": 17.88, "volume": 665484.0}, {"date": "2024-06-28", "close": 19.28, "volume": 214633.0}, {"date": "2024-07-01", "close": 19.47, "volume": 378137.0}, {"date": "2024-07-02", "close": 19.22, "volume": 492947.0}, {"date": "2024-07-03", "close": 19.16, "volume": 176041.0}, {"date": "2024-07-04", "close": 21.3, "volume": 496679.0}, {"date": "2024-07-05", "close": 21.15, "volume": 225532.0}, {"date": "2024-07-08", "close": 20.3, "volume": 255757.0}, {"date": "2024-07-09", "close": 18.84, "volume": 338288.0}, {"date": "2024-07-11", "close": 17.07, "volume": 888213.0}, {"date": "2024-07-12", "close": 17.16, "volume": 580855.0}, {"date": "2024-07-15", "close": 16.99, "volume": 279908.0}, {"date": "2024-07-16", "close": 16.34, "volume": 744025.0}, {"date": "2024-07-17", "close": 16.48, "volume": 437143.0}, {"date": "2024-07-18", "close": 15.98, "volume": 301696.0}, {"date": "2024-07-19", "close": 15.76, "volume": 236960.0}, {"date": "2024-07-22", "close": 15.55, "volume": 324738.0}, {"date": "2024-07-23", "close": 14.99, "volume": 301510.0}, {"date": "2024-07-24", "close": 16.31, "volume": 435413.0}, {"date": "2024-07-25", "close": 15.06, "volume": 415060.0}, {"date": "2024-07-26", "close": 14.86, "volume": 353226.0}, {"date": "2024-07-29", "close": 15.35, "volume": 553719.0}, {"date": "2024-07-30", "close": 15.24, "volume": 140748.0}, {"date": "2024-07-31", "close": 15.92, "volume": 287585.0}, {"date": "2024-08-01", "close": 15.9, "volume": 142166.0}, {"date": "2024-08-02", "close": 15.13, "volume": 243144.0}, {"date": "2024-08-05", "close": 13.04, "volume": 748164.0}, {"date": "2024-08-06", "close": 12.7, "volume": 803709.0}, {"date": "2024-08-07", "close": 12.98, "volume": 451344.0}, {"date": "2024-08-08", "close": 13.44, "volume": 372152.0}, {"date": "2024-08-09", "close": 13.62, "volume": 231594.0}, {"date": "2024-08-12", "close": 13.65, "volume": 188601.0}, {"date": "2024-08-13", "close": 13.65, "volume": 115749.0}, {"date": "2024-08-14", "close": 13.5, "volume": 216724.0}, {"date": "2024-08-15", "close": 13.47, "volume": 128739.0}, {"date": "2024-08-16", "close": 14.12, "volume": 180511.0}, {"date": "2024-08-19", "close": 15.6, "volume": 421849.0}, {"date": "2024-08-20", "close": 15.13, "volume": 253253.0}, {"date": "2024-08-21", "close": 15.73, "volume": 175680.0}, {"date": "2024-08-22", "close": 15.69, "volume": 188812.0}, {"date": "2024-08-23", "close": 16.45, "volume": 306104.0}, {"date": "2024-08-26", "close": 17.13, "volume": 526462.0}, {"date": "2024-08-27", "close": 16.74, "volume": 152992.0}, {"date": "2024-08-28", "close": 16.93, "volume": 106606.0}, {"date": "2024-08-29", "close": 16.84, "volume": 79911.0}, {"date": "2024-08-30", "close": 17.35, "volume": 216618.0}, {"date": "2024-09-02", "close": 17.09, "volume": 209490.0}, {"date": "2024-09-03", "close": 17.03, "volume": 148286.0}, {"date": "2024-09-04", "close": 15.79, "volume": 297937.0}, {"date": "2024-09-05", "close": 16.27, "volume": 163827.0}, {"date": "2024-09-06", "close": 15.45, "volume": 184567.0}, {"date": "2024-09-09", "close": 15.43, "volume": 278787.0}, {"date": "2024-09-10", "close": 15.44, "volume": 251402.0}, {"date": "2024-09-11", "close": 15.25, "volume": 245273.0}, {"date": "2024-09-12", "close": 15.4, "volume": 191864.0}, {"date": "2024-09-13", "close": 14.01, "volume": 400078.0}, {"date": "2024-09-16", "close": 13.8, "volume": 255982.0}, {"date": "2024-09-17", "close": 14.65, "volume": 259593.0}, {"date": "2024-09-18", "close": 14.38, "volume": 199716.0}, {"date": "2024-09-19", "close": 14.86, "volume": 202667.0}, {"date": "2024-09-20", "close": 14.56, "volume": 2009348.0}, {"date": "2024-09-23", "close": 14.18, "volume": 148792.0}, {"date": "2024-09-24", "close": 14.84, "volume": 177490.0}, {"date": "2024-09-25", "close": 14.94, "volume": 277123.0}, {"date": "2024-09-26", "close": 15.01, "volume": 222794.0}, {"date": "2024-09-27", "close": 14.97, "volume": 216544.0}, {"date": "2024-09-30", "close": 15.08, "volume": 221602.0}, {"date": "2024-10-01", "close": 14.83, "volume": 156436.0}, {"date": "2024-10-02", "close": 15.14, "volume": 137673.0}, {"date": "2024-10-03", "close": 14.97, "volume": 116628.0}, {"date": "2024-10-04", "close": 14.5, "volume": 170080.0}, {"date": "2024-10-07", "close": 15.13, "volume": 402192.0}, {"date": "2024-10-08", "close": 14.53, "volume": 262401.0}, {"date": "2024-10-09", "close": 13.75, "volume": 319139.0}, {"date": "2024-10-10", "close": 13.99, "volume": 171586.0}, {"date": "2024-10-11", "close": 13.68, "volume": 151578.0}, {"date": "2024-10-14", "close": 13.62, "volume": 210264.0}, {"date": "2024-10-15", "close": 14.6, "volume": 339360.0}, {"date": "2024-10-16", "close": 13.88, "volume": 245595.0}, {"date": "2024-10-17", "close": 13.98, "volume": 257387.0}, {"date": "2024-10-18", "close": 13.5, "volume": 140872.0}, {"date": "2024-10-21", "close": 13.04, "volume": 218231.0}, {"date": "2024-10-22", "close": 13.1, "volume": 211911.0}, {"date": "2024-10-23", "close": 13.15, "volume": 522792.0}, {"date": "2024-10-24", "close": 12.23, "volume": 372345.0}, {"date": "2024-10-25", "close": 14.34, "volume": 647376.0}, {"date": "2024-10-28", "close": 14.75, "volume": 428636.0}, {"date": "2024-10-29", "close": 13.76, "volume": 197882.0}, {"date": "2024-10-30", "close": 13.36, "volume": 209522.0}, {"date": "2024-10-31", "close": 13.52, "volume": 231881.0}, {"date": "2024-11-01", "close": 13.75, "volume": 124465.0}, {"date": "2024-11-04", "close": 13.76, "volume": 173528.0}, {"date": "2024-11-05", "close": 14.13, "volume": 177292.0}, {"date": "2024-11-06", "close": 13.65, "volume": 157319.0}, {"date": "2024-11-07", "close": 13.02, "volume": 257879.0}, {"date": "2024-11-08", "close": 13.27, "volume": 229122.0}, {"date": "2024-11-11", "close": 12.99, "volume": 226461.0}, {"date": "2024-11-12", "close": 13.17, "volume": 214827.0}, {"date": "2024-11-13", "close": 13.35, "volume": 158087.0}, {"date": "2024-11-14", "close": 13.59, "volume": 124030.0}, {"date": "2024-11-15", "close": 13.92, "volume": 162575.0}, {"date": "2024-11-18", "close": 14.53, "volume": 250074.0}, {"date": "2024-11-19", "close": 14.5, "volume": 138143.0}, {"date": "2024-11-20", "close": 14.52, "volume": 78198.0}, {"date": "2024-11-21", "close": 15.51, "volume": 227125.0}, {"date": "2024-11-22", "close": 15.81, "volume": 272697.0}, {"date": "2024-11-25", "close": 16.58, "volume": 474058.0}, {"date": "2024-11-26", "close": 16.99, "volume": 172018.0}, {"date": "2024-11-27", "close": 16.05, "volume": 176287.0}, {"date": "2024-11-28", "close": 15.81, "volume": 161869.0}, {"date": "2024-11-29", "close": 16.03, "volume": 150088.0}, {"date": "2024-12-02", "close": 15.43, "volume": 143965.0}, {"date": "2024-12-03", "close": 15.4, "volume": 106546.0}, {"date": "2024-12-04", "close": 15.09, "volume": 147404.0}, {"date": "2024-12-05", "close": 14.44, "volume": 206894.0}, {"date": "2024-12-06", "close": 13.5, "volume": 194653.0}, {"date": "2024-12-09", "close": 13.86, "volume": 246009.0}, {"date": "2024-12-10", "close": 14.52, "volume": 271584.0}, {"date": "2024-12-11", "close": 16.1, "volume": 415841.0}, {"date": "2024-12-12", "close": 15.88, "volume": 159944.0}, {"date": "2024-12-13", "close": 16.02, "volume": 104527.0}, {"date": "2024-12-16", "close": 15.11, "volume": 140727.0}, {"date": "2024-12-17", "close": 13.98, "volume": 248151.0}, {"date": "2024-12-18", "close": 13.6, "volume": 202782.0}, {"date": "2024-12-19", "close": 13.41, "volume": 196694.0}, {"date": "2024-12-20", "close": 13.6, "volume": 248521.0}, {"date": "2024-12-23", "close": 12.48, "volume": 561365.0}, {"date": "2024-12-24", "close": 12.65, "volume": 179341.0}, {"date": "2024-12-27", "close": 13.0, "volume": 160544.0}, {"date": "2024-12-30", "close": 13.01, "volume": 191491.0}, {"date": "2024-12-31", "close": 13.25, "volume": 114590.0}, {"date": "2025-01-02", "close": 13.29, "volume": 189673.0}, {"date": "2025-01-03", "close": 13.42, "volume": 186671.0}, {"date": "2025-01-06", "close": 13.95, "volume": 154388.0}, {"date": "2025-01-07", "close": 14.37, "volume": 216335.0}, {"date": "2025-01-08", "close": 14.04, "volume": 132263.0}, {"date": "2025-01-09", "close": 13.44, "volume": 89659.0}, {"date": "2025-01-10", "close": 13.3, "volume": 91848.0}, {"date": "2025-01-13", "close": 13.32, "volume": 123832.0}, {"date": "2025-01-14", "close": 13.47, "volume": 84807.0}, {"date": "2025-01-15", "close": 13.3, "volume": 266042.0}, {"date": "2025-01-16", "close": 13.32, "volume": 83688.0}, {"date": "2025-01-17", "close": 13.83, "volume": 99341.0}, {"date": "2025-01-20", "close": 13.77, "volume": 87085.0}, {"date": "2025-01-21", "close": 13.9, "volume": 133944.0}, {"date": "2025-01-22", "close": 13.85, "volume": 272429.0}, {"date": "2025-01-23", "close": 13.28, "volume": 178394.0}, {"date": "2025-01-24", "close": 13.62, "volume": 101572.0}, {"date": "2025-01-28", "close": 12.84, "volume": 230927.0}, {"date": "2025-01-29", "close": 13.0, "volume": 175359.0}, {"date": "2025-01-30", "close": 13.0, "volume": 184026.0}, {"date": "2025-01-31", "close": 13.57, "volume": 165919.0}, {"date": "2025-02-03", "close": 12.99, "volume": 246487.0}, {"date": "2025-02-04", "close": 14.63, "volume": 453874.0}, {"date": "2025-02-05", "close": 15.44, "volume": 349913.0}, {"date": "2025-02-06", "close": 16.48, "volume": 337342.0}, {"date": "2025-02-07", "close": 16.3, "volume": 391586.0}, {"date": "2025-02-10", "close": 14.7, "volume": 316169.0}, {"date": "2025-02-11", "close": 14.01, "volume": 826624.0}, {"date": "2025-02-12", "close": 13.0, "volume": 383158.0}, {"date": "2025-02-13", "close": 13.46, "volume": 252710.0}, {"date": "2025-02-14", "close": 13.22, "volume": 308778.0}, {"date": "2025-02-17", "close": 13.24, "volume": 175938.0}, {"date": "2025-02-18", "close": 12.8, "volume": 215986.0}, {"date": "2025-02-19", "close": 12.77, "volume": 305051.0}, {"date": "2025-02-20", "close": 12.99, "volume": 173091.0}, {"date": "2025-02-21", "close": 13.09, "volume": 331768.0}, {"date": "2025-02-24", "close": 13.39, "volume": 273737.0}, {"date": "2025-02-25", "close": 13.3, "volume": 160924.0}, {"date": "2025-02-26", "close": 13.14, "volume": 192914.0}, {"date": "2025-02-27", "close": 13.25, "volume": 116115.0}, {"date": "2025-02-28", "close": 12.95, "volume": 343574.0}, {"date": "2025-03-03", "close": 12.78, "volume": 211945.0}, {"date": "2025-03-04", "close": 12.87, "volume": 250871.0}, {"date": "2025-03-05", "close": 12.04, "volume": 472481.0}, {"date": "2025-03-06", "close": 12.7, "volume": 287626.0}, {"date": "2025-03-07", "close": 12.69, "volume": 128977.0}, {"date": "2025-03-10", "close": 12.15, "volume": 117238.0}, {"date": "2025-03-11", "close": 12.16, "volume": 242379.0}, {"date": "2025-03-12", "close": 12.25, "volume": 85771.0}, {"date": "2025-03-13", "close": 12.86, "volume": 180067.0}, {"date": "2025-03-14", "close": 13.42, "volume": 203347.0}, {"date": "2025-03-17", "close": 13.87, "volume": 143209.0}, {"date": "2025-03-18", "close": 13.71, "volume": 103388.0}, {"date": "2025-03-19", "close": 13.5, "volume": 131437.0}, {"date": "2025-03-20", "close": 13.8, "volume": 55211.0}, {"date": "2025-03-21", "close": 13.78, "volume": 95516.0}, {"date": "2025-03-24", "close": 13.78, "volume": 74210.0}, {"date": "2025-03-25", "close": 13.58, "volume": 66293.0}, {"date": "2025-03-26", "close": 14.16, "volume": 196747.0}, {"date": "2025-03-27", "close": 14.35, "volume": 153777.0}, {"date": "2025-03-28", "close": 13.85, "volume": 82476.0}, {"date": "2025-03-31", "close": 13.04, "volume": 152398.0}, {"date": "2025-04-01", "close": 12.93, "volume": 109701.0}, {"date": "2025-04-02", "close": 13.01, "volume": 109961.0}, {"date": "2025-04-03", "close": 12.99, "volume": 353674.0}, {"date": "2025-04-04", "close": 11.86, "volume": 952709.0}, {"date": "2025-04-07", "close": 11.31, "volume": 1488378.0}, {"date": "2025-04-08", "close": 10.8, "volume": 290028.0}, {"date": "2025-04-09", "close": 9.81, "volume": 1098856.0}, {"date": "2025-04-10", "close": 11.5, "volume": 657700.0}, {"date": "2025-04-11", "close": 11.1, "volume": 711604.0}, {"date": "2025-04-14", "close": 11.44, "volume": 239782.0}, {"date": "2025-04-15", "close": 11.46, "volume": 135662.0}, {"date": "2025-04-16", "close": 10.83, "volume": 344732.0}, {"date": "2025-04-17", "close": 11.37, "volume": 311600.0}, {"date": "2025-04-22", "close": 11.28, "volume": 212060.0}, {"date": "2025-04-23", "close": 11.67, "volume": 204921.0}, {"date": "2025-04-24", "close": 12.4, "volume": 205838.0}, {"date": "2025-04-28", "close": 12.03, "volume": 389922.0}, {"date": "2025-04-29", "close": 12.81, "volume": 312993.0}, {"date": "2025-04-30", "close": 12.63, "volume": 574134.0}, {"date": "2025-05-01", "close": 11.95, "volume": 187088.0}, {"date": "2025-05-02", "close": 11.59, "volume": 131568.0}, {"date": "2025-05-05", "close": 11.67, "volume": 412273.0}, {"date": "2025-05-06", "close": 11.28, "volume": 129418.0}, {"date": "2025-05-07", "close": 11.6, "volume": 131162.0}, {"date": "2025-05-08", "close": 11.81, "volume": 102912.0}, {"date": "2025-05-09", "close": 11.65, "volume": 118035.0}, {"date": "2025-05-12", "close": 11.91, "volume": 177758.0}, {"date": "2025-05-13", "close": 12.12, "volume": 860365.0}, {"date": "2025-05-14", "close": 12.52, "volume": 191456.0}, {"date": "2025-05-15", "close": 12.46, "volume": 357923.0}, {"date": "2025-05-16", "close": 13.38, "volume": 322774.0}, {"date": "2025-05-19", "close": 12.32, "volume": 219119.0}, {"date": "2025-05-20", "close": 12.6, "volume": 130043.0}, {"date": "2025-05-21", "close": 12.25, "volume": 100897.0}, {"date": "2025-05-22", "close": 13.15, "volume": 176402.0}, {"date": "2025-05-23", "close": 13.2, "volume": 142715.0}, {"date": "2025-05-26", "close": 13.59, "volume": 169435.0}, {"date": "2025-05-27", "close": 13.45, "volume": 129663.0}, {"date": "2025-05-28", "close": 13.25, "volume": 160408.0}, {"date": "2025-05-29", "close": 13.3, "volume": 87986.0}, {"date": "2025-05-30", "close": 13.38, "volume": 176082.0}, {"date": "2025-06-02", "close": 12.83, "volume": 130466.0}, {"date": "2025-06-03", "close": 13.42, "volume": 211344.0}, {"date": "2025-06-04", "close": 14.08, "volume": 223024.0}, {"date": "2025-06-05", "close": 14.54, "volume": 151559.0}, {"date": "2025-06-06", "close": 14.14, "volume": 133803.0}, {"date": "2025-06-10", "close": 14.35, "volume": 195607.0}, {"date": "2025-06-11", "close": 14.59, "volume": 152044.0}, {"date": "2025-06-12", "close": 14.01, "volume": 120083.0}, {"date": "2025-06-13", "close": 13.96, "volume": 109738.0}, {"date": "2025-06-16", "close": 13.95, "volume": 115829.0}, {"date": "2025-06-17", "close": 14.6, "volume": 328768.0}, {"date": "2025-06-18", "close": 14.6, "volume": 77908.0}, {"date": "2025-06-19", "close": 14.4, "volume": 67266.0}, {"date": "2025-06-20", "close": 14.45, "volume": 83922.0}, {"date": "2025-06-23", "close": 14.3, "volume": 105203.0}, {"date": "2025-06-24", "close": 15.02, "volume": 187520.0}, {"date": "2025-06-25", "close": 14.57, "volume": 147157.0}, {"date": "2025-06-26", "close": 15.62, "volume": 408604.0}, {"date": "2025-06-27", "close": 16.43, "volume": 235268.0}, {"date": "2025-06-30", "close": 15.84, "volume": 1991762.0}, {"date": "2025-07-01", "close": 16.18, "volume": 1561062.0}, {"date": "2025-07-02", "close": 16.53, "volume": 227408.0}, {"date": "2025-07-03", "close": 16.66, "volume": 424160.0}, {"date": "2025-07-04", "close": 16.3, "volume": 260223.0}, {"date": "2025-07-07", "close": 15.27, "volume": 197414.0}, {"date": "2025-07-08", "close": 16.1, "volume": 147909.0}, {"date": "2025-07-09", "close": 16.15, "volume": 147392.0}, {"date": "2025-07-10", "close": 16.23, "volume": 87154.0}, {"date": "2025-07-11", "close": 16.34, "volume": 132246.0}, {"date": "2025-07-14", "close": 16.99, "volume": 168300.0}, {"date": "2025-07-15", "close": 17.72, "volume": 243190.0}, {"date": "2025-07-16", "close": 17.79, "volume": 187702.0}, {"date": "2025-07-17", "close": 17.5, "volume": 105098.0}, {"date": "2025-07-18", "close": 17.0, "volume": 200297.0}, {"date": "2025-07-21", "close": 17.07, "volume": 235770.0}, {"date": "2025-07-22", "close": 16.96, "volume": 176011.0}, {"date": "2025-07-23", "close": 17.08, "volume": 249921.0}, {"date": "2025-07-24", "close": 18.11, "volume": 269822.0}, {"date": "2025-07-25", "close": 17.58, "volume": 198343.0}, {"date": "2025-07-28", "close": 17.24, "volume": 125038.0}, {"date": "2025-07-29", "close": 16.89, "volume": 71725.0}, {"date": "2025-07-30", "close": 16.46, "volume": 106333.0}, {"date": "2025-07-31", "close": 15.71, "volume": 121787.0}, {"date": "2025-08-01", "close": 15.4, "volume": 227301.0}, {"date": "2025-08-04", "close": 16.4, "volume": 200157.0}, {"date": "2025-08-05", "close": 17.11, "volume": 120938.0}, {"date": "2025-08-06", "close": 17.2, "volume": 108251.0}, {"date": "2025-08-07", "close": 17.93, "volume": 174406.0}, {"date": "2025-08-08", "close": 18.86, "volume": 306939.0}, {"date": "2025-08-11", "close": 19.0, "volume": 192418.0}, {"date": "2025-08-12", "close": 19.43, "volume": 242192.0}, {"date": "2025-08-13", "close": 19.34, "volume": 89916.0}, {"date": "2025-08-15", "close": 16.96, "volume": 1398150.0}, {"date": "2025-08-18", "close": 16.95, "volume": 393141.0}, {"date": "2025-08-19", "close": 17.0, "volume": 229989.0}, {"date": "2025-08-20", "close": 16.76, "volume": 177286.0}, {"date": "2025-08-21", "close": 16.85, "volume": 100026.0}, {"date": "2025-08-22", "close": 16.81, "volume": 198408.0}, {"date": "2025-08-25", "close": 18.57, "volume": 647842.0}, {"date": "2025-08-26", "close": 18.77, "volume": 242941.0}, {"date": "2025-08-27", "close": 18.97, "volume": 258436.0}, {"date": "2025-08-28", "close": 17.98, "volume": 133474.0}, {"date": "2025-08-29", "close": 17.9, "volume": 202829.0}, {"date": "2025-09-01", "close": 17.8, "volume": 134339.0}, {"date": "2025-09-02", "close": 18.03, "volume": 148209.0}, {"date": "2025-09-03", "close": 17.8, "volume": 187759.0}, {"date": "2025-09-04", "close": 17.98, "volume": 280936.0}, {"date": "2025-09-05", "close": 17.99, "volume": 133571.0}, {"date": "2025-09-08", "close": 18.49, "volume": 131841.0}, {"date": "2025-09-09", "close": 19.0, "volume": 152204.0}, {"date": "2025-09-10", "close": 17.94, "volume": 114762.0}, {"date": "2025-09-11", "close": 17.28, "volume": 131250.0}, {"date": "2025-09-12", "close": 17.5, "volume": 149084.0}, {"date": "2025-09-15", "close": 17.85, "volume": 120097.0}, {"date": "2025-09-16", "close": 18.22, "volume": 123548.0}, {"date": "2025-09-17", "close": 18.05, "volume": 154124.0}, {"date": "2025-09-18", "close": 18.3, "volume": 448383.0}, {"date": "2025-09-19", "close": 18.64, "volume": 212117.0}, {"date": "2025-09-22", "close": 18.61, "volume": 80547.0}, {"date": "2025-09-23", "close": 18.75, "volume": 127868.0}, {"date": "2025-09-24", "close": 18.44, "volume": 97006.0}, {"date": "2025-09-25", "close": 18.7, "volume": 109917.0}, {"date": "2025-09-26", "close": 18.36, "volume": 98517.0}, {"date": "2025-09-29", "close": 18.5, "volume": 142048.0}, {"date": "2025-09-30", "close": 18.4, "volume": 122632.0}, {"date": "2025-10-01", "close": 18.42, "volume": 150854.0}, {"date": "2025-10-02", "close": 19.68, "volume": 612126.0}, {"date": "2025-10-03", "close": 19.99, "volume": 220996.0}, {"date": "2025-10-06", "close": 20.16, "volume": 183387.0}, {"date": "2025-10-07", "close": 20.24, "volume": 199401.0}, {"date": "2025-10-08", "close": 20.66, "volume": 299620.0}, {"date": "2025-10-09", "close": 21.98, "volume": 518504.0}, {"date": "2025-10-10", "close": 20.8, "volume": 174450.0}, {"date": "2025-10-13", "close": 20.91, "volume": 115714.0}, {"date": "2025-10-14", "close": 21.27, "volume": 289816.0}, {"date": "2025-10-15", "close": 21.72, "volume": 144015.0}, {"date": "2025-10-16", "close": 21.5, "volume": 138029.0}, {"date": "2025-10-17", "close": 20.65, "volume": 214356.0}, {"date": "2025-10-20", "close": 20.23, "volume": 196663.0}, {"date": "2025-10-21", "close": 20.71, "volume": 271669.0}, {"date": "2025-10-22", "close": 19.72, "volume": 190631.0}, {"date": "2025-10-23", "close": 19.95, "volume": 208421.0}, {"date": "2025-10-24", "close": 20.01, "volume": 144748.0}, {"date": "2025-10-27", "close": 19.25, "volume": 171364.0}, {"date": "2025-10-28", "close": 18.15, "volume": 193264.0}, {"date": "2025-10-29", "close": 17.42, "volume": 218720.0}, {"date": "2025-10-30", "close": 17.21, "volume": 132948.0}, {"date": "2025-10-31", "close": 16.69, "volume": 752749.0}, {"date": "2025-11-03", "close": 15.9, "volume": 153327.0}, {"date": "2025-11-04", "close": 15.55, "volume": 176386.0}, {"date": "2025-11-05", "close": 15.02, "volume": 188098.0}, {"date": "2025-11-06", "close": 15.19, "volume": 174989.0}, {"date": "2025-11-07", "close": 15.23, "volume": 250822.0}, {"date": "2025-11-10", "close": 15.88, "volume": 155771.0}, {"date": "2025-11-11", "close": 16.03, "volume": 209432.0}, {"date": "2025-11-12", "close": 15.6, "volume": 325071.0}, {"date": "2025-11-13", "close": 15.72, "volume": 157755.0}, {"date": "2025-11-14", "close": 15.33, "volume": 108489.0}, {"date": "2025-11-17", "close": 15.62, "volume": 177542.0}, {"date": "2025-11-18", "close": 15.05, "volume": 121515.0}, {"date": "2025-11-19", "close": 15.39, "volume": 229798.0}, {"date": "2025-11-20", "close": 15.65, "volume": 98432.0}, {"date": "2025-11-21", "close": 15.04, "volume": 164180.0}, {"date": "2025-11-24", "close": 15.22, "volume": 474170.0}, {"date": "2025-11-25", "close": 15.36, "volume": 94513.0}, {"date": "2025-11-26", "close": 15.77, "volume": 112831.0}, {"date": "2025-11-27", "close": 15.47, "volume": 179013.0}, {"date": "2025-11-28", "close": 16.13, "volume": 115926.0}, {"date": "2025-12-01", "close": 16.09, "volume": 103104.0}, {"date": "2025-12-02", "close": 16.31, "volume": 155131.0}, {"date": "2025-12-03", "close": 16.39, "volume": 98256.0}, {"date": "2025-12-04", "close": 16.72, "volume": 138494.0}, {"date": "2025-12-05", "close": 16.65, "volume": 241502.0}, {"date": "2025-12-08", "close": 17.15, "volume": 122968.0}, {"date": "2025-12-09", "close": 17.35, "volume": 179874.0}, {"date": "2025-12-10", "close": 17.7, "volume": 113630.0}, {"date": "2025-12-11", "close": 17.16, "volume": 151221.0}, {"date": "2025-12-12", "close": 17.61, "volume": 168965.0}, {"date": "2025-12-15", "close": 17.2, "volume": 141283.0}, {"date": "2025-12-16", "close": 17.77, "volume": 198565.0}, {"date": "2025-12-17", "close": 17.98, "volume": 232797.0}, {"date": "2025-12-18", "close": 17.72, "volume": 104929.0}, {"date": "2025-12-19", "close": 18.3, "volume": 480969.0}, {"date": "2025-12-22", "close": 18.97, "volume": 184671.0}, {"date": "2025-12-23", "close": 18.93, "volume": 90694.0}, {"date": "2025-12-24", "close": 19.66, "volume": 248372.0}, {"date": "2025-12-29", "close": 19.62, "volume": 122809.0}, {"date": "2025-12-30", "close": 19.6, "volume": 156163.0}, {"date": "2025-12-31", "close": 19.77, "volume": 101537.0}, {"date": "2026-01-02", "close": 19.2, "volume": 125076.0}, {"date": "2026-01-05", "close": 18.88, "volume": 279117.0}, {"date": "2026-01-06", "close": 18.9, "volume": 145787.0}, {"date": "2026-01-07", "close": 19.03, "volume": 134547.0}, {"date": "2026-01-08", "close": 18.76, "volume": 112915.0}, {"date": "2026-01-09", "close": 19.4, "volume": 157645.0}, {"date": "2026-01-12", "close": 19.11, "volume": 191308.0}, {"date": "2026-01-13", "close": 19.05, "volume": 203743.0}, {"date": "2026-01-14", "close": 18.41, "volume": 108618.0}, {"date": "2026-01-15", "close": 18.78, "volume": 132611.0}, {"date": "2026-01-16", "close": 18.26, "volume": 116386.0}, {"date": "2026-01-19", "close": 18.27, "volume": 92308.0}, {"date": "2026-01-20", "close": 18.11, "volume": 328197.0}, {"date": "2026-01-21", "close": 18.76, "volume": 146901.0}, {"date": "2026-01-22", "close": 18.6, "volume": 140160.0}, {"date": "2026-01-23", "close": 17.41, "volume": 432597.0}, {"date": "2026-01-27", "close": 17.87, "volume": 255123.0}, {"date": "2026-01-28", "close": 18.35, "volume": 197272.0}, {"date": "2026-01-29", "close": 17.94, "volume": 258027.0}, {"date": "2026-01-30", "close": 17.08, "volume": 226169.0}, {"date": "2026-02-02", "close": 16.66, "volume": 244673.0}, {"date": "2026-02-03", "close": 16.67, "volume": 87645.0}, {"date": "2026-02-04", "close": 16.69, "volume": 109682.0}, {"date": "2026-02-05", "close": 16.01, "volume": 198140.0}, {"date": "2026-02-06", "close": 15.22, "volume": 228334.0}, {"date": "2026-02-09", "close": 16.16, "volume": 122407.0}, {"date": "2026-02-10", "close": 16.45, "volume": 136065.0}, {"date": "2026-02-11", "close": 16.13, "volume": 249721.0}, {"date": "2026-02-12", "close": 15.58, "volume": 190364.0}, {"date": "2026-02-13", "close": 15.44, "volume": 283104.0}, {"date": "2026-02-16", "close": 15.93, "volume": 115131.0}, {"date": "2026-02-17", "close": 15.27, "volume": 303618.0}, {"date": "2026-02-18", "close": 16.09, "volume": 288935.0}, {"date": "2026-02-19", "close": 16.04, "volume": 98502.0}, {"date": "2026-02-20", "close": 15.6, "volume": 107893.0}, {"date": "2026-02-23", "close": 16.36, "volume": 142273.0}, {"date": "2026-02-24", "close": 16.67, "volume": 135058.0}, {"date": "2026-02-25", "close": 17.4, "volume": 201400.0}, {"date": "2026-02-26", "close": 17.29, "volume": 180428.0}, {"date": "2026-02-27", "close": 17.53, "volume": 178539.0}, {"date": "2026-03-02", "close": 17.48, "volume": 136872.0}, {"date": "2026-03-03", "close": 16.8, "volume": 149366.0}, {"date": "2026-03-04", "close": 16.0, "volume": 137838.0}, {"date": "2026-03-05", "close": 16.16, "volume": 96161.0}, {"date": "2026-03-06", "close": 15.66, "volume": 177766.0}, {"date": "2026-03-09", "close": 14.48, "volume": 446821.0}, {"date": "2026-03-10", "close": 15.01, "volume": 219911.0}, {"date": "2026-03-11", "close": 15.61, "volume": 156334.0}, {"date": "2026-03-12", "close": 14.17, "volume": 260935.0}, {"date": "2026-03-13", "close": 14.38, "volume": 369291.0}, {"date": "2026-03-16", "close": 13.33, "volume": 411247.0}, {"date": "2026-03-17", "close": 13.4, "volume": 483757.0}, {"date": "2026-03-18", "close": 13.66, "volume": 274114.0}, {"date": "2026-03-19", "close": 13.04, "volume": 658038.0}, {"date": "2026-03-20", "close": 13.31, "volume": 1861020.0}, {"date": "2026-03-23", "close": 12.91, "volume": 500838.0}, {"date": "2026-03-24", "close": 13.16, "volume": 312752.0}, {"date": "2026-03-25", "close": 14.02, "volume": 144275.0}, {"date": "2026-03-26", "close": 13.87, "volume": 204953.0}, {"date": "2026-03-27", "close": 13.72, "volume": 176681.0}, {"date": "2026-03-30", "close": 13.39, "volume": 193489.0}, {"date": "2026-03-31", "close": 13.96, "volume": 178170.0}, {"date": "2026-04-01", "close": 15.37, "volume": 256334.0}, {"date": "2026-04-02", "close": 14.71, "volume": 187240.0}, {"date": "2026-04-07", "close": 14.45, "volume": 166394.0}, {"date": "2026-04-08", "close": 15.56, "volume": 202539.0}, {"date": "2026-04-09", "close": 15.48, "volume": 101301.0}, {"date": "2026-04-10", "close": 15.19, "volume": 144494.0}, {"date": "2026-04-13", "close": 14.26, "volume": 163237.0}, {"date": "2026-04-14", "close": 14.2, "volume": 167666.0}, {"date": "2026-04-15", "close": 14.22, "volume": 226009.0}, {"date": "2026-04-16", "close": 14.74, "volume": 474407.0}, {"date": "2026-04-17", "close": 14.45, "volume": 242667.0}, {"date": "2026-04-20", "close": 14.54, "volume": 470045.0}, {"date": "2026-04-21", "close": 15.15, "volume": 161381.0}, {"date": "2026-04-22", "close": 14.6, "volume": 400874.0}, {"date": "2026-04-23", "close": 14.72, "volume": 180157.0}, {"date": "2026-04-24", "close": 15.15, "volume": 306611.0}, {"date": "2026-04-27", "close": 15.96, "volume": 463453.0}, {"date": "2026-04-28", "close": 15.88, "volume": 317372.0}, {"date": "2026-04-29", "close": 15.21, "volume": 383095.0}, {"date": "2026-04-30", "close": 14.68, "volume": 1577561.0}, {"date": "2026-05-01", "close": 15.22, "volume": 135045.0}, {"date": "2026-05-04", "close": 15.14, "volume": 132599.0}, {"date": "2026-05-05", "close": 15.17, "volume": 170360.0}, {"date": "2026-05-06", "close": 15.49, "volume": 205286.0}, {"date": "2026-05-07", "close": 15.72, "volume": 209302.0}, {"date": "2026-05-08", "close": 15.75, "volume": 169472.0}, {"date": "2026-05-11", "close": 15.62, "volume": 94486.0}, {"date": "2026-05-12", "close": 15.49, "volume": 208391.0}, {"date": "2026-05-13", "close": 16.27, "volume": 210725.0}, {"date": "2026-05-14", "close": 16.17, "volume": 254184.0}, {"date": "2026-05-15", "close": 15.15, "volume": 151061.0}, {"date": "2026-05-18", "close": 14.65, "volume": 143017.0}, {"date": "2026-05-19", "close": 14.04, "volume": 309228.0}, {"date": "2026-05-20", "close": 13.55, "volume": 252192.0}, {"date": "2026-05-21", "close": 13.98, "volume": 407509.0}, {"date": "2026-05-22", "close": 14.24, "volume": 157240.0}, {"date": "2026-05-25", "close": 14.08, "volume": 84349.0}, {"date": "2026-05-26", "close": 14.19, "volume": 239247.0}, {"date": "2026-05-27", "close": 13.94, "volume": 94455.0}, {"date": "2026-05-28", "close": 13.11, "volume": 131694.0}, {"date": "2026-05-29", "close": 13.35, "volume": 213128.0}, {"date": "2026-06-01", "close": 13.59, "volume": 135984.0}, {"date": "2026-06-02", "close": 13.47, "volume": 113639.0}, {"date": "2026-06-03", "close": 14.18, "volume": 141408.0}, {"date": "2026-06-04", "close": 13.5, "volume": 161288.0}, {"date": "2026-06-05", "close": 13.19, "volume": 149914.0}, {"date": "2026-06-09", "close": 12.3, "volume": 188536.0}, {"date": "2026-06-10", "close": 12.15, "volume": 284435.0}, {"date": "2026-06-11", "close": 11.96, "volume": 295082.0}, {"date": "2026-06-12", "close": 12.68, "volume": 205206.0}, {"date": "2026-06-15", "close": 13.81, "volume": 119826.0}, {"date": "2026-06-16", "close": 13.36, "volume": 181807.0}, {"date": "2026-06-17", "close": 13.56, "volume": 172108.0}, {"date": "2026-06-18", "close": 13.01, "volume": 175020.0}, {"date": "2026-06-19", "close": 12.57, "volume": 105177.0}, {"date": "2026-06-22", "close": 12.5, "volume": 109940.0}, {"date": "2026-06-23", "close": 12.36, "volume": 139264.0}, {"date": "2026-06-24", "close": 12.39, "volume": 156599.0}, {"date": "2026-06-25", "close": 11.69, "volume": 142512.0}, {"date": "2026-06-26", "close": 11.32, "volume": 229418.0}, {"date": "2026-06-29", "close": 11.23, "volume": 184973.0}, {"date": "2026-06-30", "close": 11.4, "volume": 487739.0}, {"date": "2026-07-01", "close": 11.8, "volume": 152865.0}, {"date": "2026-07-02", "close": 12.26, "volume": 196911.0}, {"date": "2026-07-03", "close": 12.81, "volume": 148973.0}, {"date": "2026-07-06", "close": 12.7, "volume": 150671.0}, {"date": "2026-07-07", "close": 12.04, "volume": 201321.0}, {"date": "2026-07-08", "close": 11.8, "volume": 197637.0}, {"date": "2026-07-09", "close": 12.01, "volume": 169590.0}, {"date": "2026-07-10", "close": 12.23, "volume": 153547.0}, {"date": "2026-07-13", "close": 11.78, "volume": 330572.0}, {"date": "2026-07-14", "close": 11.53, "volume": 216865.0}, {"date": "2026-07-15", "close": 11.66, "volume": 169959.0}, {"date": "2026-07-16", "close": 11.51, "volume": 159394.0}, {"date": "2026-07-17", "close": 11.17, "volume": 192704.0}, {"date": "2026-07-20", "close": 11.13, "volume": 59780.0}, {"date": "2026-07-21", "close": 11.15, "volume": 161872.0}, {"date": "2026-07-22", "close": 11.52, "volume": 135583.0}, {"date": "2026-07-23", "close": 11.41, "volume": 104592.0}, {"date": "2026-07-24", "close": 11.2, "volume": 148299.0}, {"date": "2026-07-27", "close": 11.55, "volume": 229016.0}, {"date": "2026-07-28", "close": 11.04, "volume": 185916.0}, {"date": "2026-07-29", "close": 10.93, "volume": 276285.0}, {"date": "2026-07-30", "close": 10.37, "volume": 151691.0}, {"date": "2026-07-31", "close": 10.86, "volume": 125924.0}, {"date": "2026-08-03", "close": 11.13, "volume": 169148.0}, {"date": "2026-08-04", "close": 11.56, "volume": 99066.0}, {"date": "2026-08-05", "close": 12.16, "volume": 279388.0}, {"date": "2026-08-06", "close": 12.12, "volume": 318746.0}, {"date": "2026-08-07", "close": 12.45, "volume": 362635.0}, {"date": "2026-08-10", "close": 12.72, "volume": 208954.0}, {"date": "2026-08-11", "close": 13.51, "volume": 203571.0}, {"date": "2026-08-12", "close": 13.32, "volume": 168306.0}, {"date": "2026-08-13", "close": 12.87, "volume": 91889.0}, {"date": "2026-08-14", "close": 12.51, "volume": 93787.0}, {"date": "2026-08-17", "close": 12.74, "volume": 145649.0}, {"date": "2026-08-18", "close": 12.65, "volume": 324885.0}, {"date": "2026-08-19", "close": 12.36, "volume": 135950.0}, {"date": "2026-08-20", "close": 12.22, "volume": 135918.0}, {"date": "2026-08-21", "close": 11.79, "volume": 284773.0}, {"date": "2026-08-24", "close": 12.0, "volume": 179111.0}, {"date": "2026-08-25", "close": 12.09, "volume": 136358.0}, {"date": "2026-08-26", "close": 12.16, "volume": 206972.0}, {"date": "2026-08-27", "close": 11.68, "volume": 147839.0}, {"date": "2026-08-28", "close": 11.39, "volume": 178474.0}, {"date": "2026-08-31", "close": 10.91, "volume": 258293.0}, {"date": "2026-09-01", "close": 11.18, "volume": 180629.0}, {"date": "2026-09-02", "close": 11.02, "volume": 206128.0}, {"date": "2026-09-03", "close": 11.46, "volume": 134175.0}, {"date": "2026-09-04", "close": 11.25, "volume": 121562.0}, {"date": "2026-09-07", "close": 11.11, "volume": 87321.0}], "refreshing": true}