{"ticker": "CHMI", "overview": {"name": "Cherry Hill Mortgage Investment Corporation Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "CHMI", "has_prices": true, "as_of": "2026-07-24", "last": 2.26, "prev_close": 2.26, "change": 0.0, "change_pct": 0.0, "session_volume": 221104.0, "vwap_5": 2.301799144656509, "vwap_20": 2.3390925382743943, "vwap_60": 2.4122163528590925, "vwap_250": 2.5497649175777237, "high_52w": 2.78, "low_52w": 2.18, "avg_volume_20": 195078.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001577", "src": "13DG", "ticker": "CHMI", "cik": "1571776", "company": "Cherry Hill Mortgage Investment Corp", "company_raw": "Cherry Hill Mortgage Investment Corp", "who": "Cherry Hill Mortgage Investment Corp", "who_key": "Cherry Hill Mortgage Investment Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cherry Hill Mortgage Investment Corp takes a 5.03% passive stake in CHMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571776/0002100119-26-001577-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001577", "src": "13DG", "ticker": "CHMI", "cik": "1571776", "company": "Cherry Hill Mortgage Investment Corp", "company_raw": "Cherry Hill Mortgage Investment Corp", "who": "Cherry Hill Mortgage Investment Corp", "who_key": "Cherry Hill Mortgage Investment Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cherry Hill Mortgage Investment Corp takes a 5.03% passive stake in CHMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571776/0002100119-26-001577-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cherry Hill Mortgage Investment Corporation Common Stock", "new_value": "Cherry Hill Mortgage Investment Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001571776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001571776", "applied": 1, "detected_at": "2026-09-10T23:39:30.290945"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CHMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.41, "volume": 171933.0}, {"date": "2021-07-28", "close": 9.33, "volume": 337819.0}, {"date": "2021-07-29", "close": 9.33, "volume": 105453.0}, {"date": "2021-07-30", "close": 9.21, "volume": 172753.0}, {"date": "2021-08-02", "close": 9.21, "volume": 118547.0}, {"date": "2021-08-03", "close": 9.17, "volume": 224534.0}, {"date": "2021-08-04", "close": 9.11, "volume": 183574.0}, {"date": "2021-08-05", "close": 9.23, "volume": 164404.0}, {"date": "2021-08-06", "close": 9.18, "volume": 113681.0}, {"date": "2021-08-09", "close": 9.16, "volume": 231101.0}, {"date": "2021-08-10", "close": 9.05, "volume": 571110.0}, {"date": "2021-08-11", "close": 8.97, "volume": 232718.0}, {"date": "2021-08-12", "close": 9.01, "volume": 140192.0}, {"date": "2021-08-13", "close": 9.11, "volume": 144856.0}, {"date": "2021-08-16", "close": 9.07, "volume": 187362.0}, {"date": "2021-08-17", "close": 8.99, "volume": 124716.0}, {"date": "2021-08-18", "close": 8.98, "volume": 91538.0}, {"date": "2021-08-19", "close": 8.86, "volume": 211514.0}, {"date": "2021-08-20", "close": 8.85, "volume": 224769.0}, {"date": "2021-08-23", "close": 8.91, "volume": 162805.0}, {"date": "2021-08-24", "close": 9.06, "volume": 295055.0}, {"date": "2021-08-25", "close": 9.03, "volume": 189573.0}, {"date": "2021-08-26", "close": 8.98, "volume": 79157.0}, {"date": "2021-08-27", "close": 8.97, "volume": 109224.0}, {"date": "2021-08-30", "close": 9.02, "volume": 148102.0}, {"date": "2021-08-31", "close": 9.12, "volume": 143128.0}, {"date": "2021-09-01", "close": 9.08, "volume": 126934.0}, {"date": "2021-09-02", "close": 9.15, "volume": 103006.0}, {"date": "2021-09-03", "close": 9.11, "volume": 112408.0}, {"date": "2021-09-07", "close": 9.07, "volume": 170460.0}, {"date": "2021-09-08", "close": 9.0, "volume": 177959.0}, {"date": "2021-09-09", "close": 8.99, "volume": 93298.0}, {"date": "2021-09-10", "close": 9.0, "volume": 178272.0}, {"date": "2021-09-13", "close": 9.08, "volume": 128480.0}, {"date": "2021-09-14", "close": 9.08, "volume": 111096.0}, {"date": "2021-09-15", "close": 9.07, "volume": 477812.0}, {"date": "2021-09-16", "close": 9.08, "volume": 115465.0}, {"date": "2021-09-17", "close": 9.22, "volume": 179286.0}, {"date": "2021-09-20", "close": 9.09, "volume": 329163.0}, {"date": "2021-09-21", "close": 9.22, "volume": 137459.0}, {"date": "2021-09-22", "close": 9.3, "volume": 218429.0}, {"date": "2021-09-23", "close": 9.36, "volume": 300155.0}, {"date": "2021-09-24", "close": 9.42, "volume": 208411.0}, {"date": "2021-09-27", "close": 9.48, "volume": 274244.0}, {"date": "2021-09-28", "close": 9.24, "volume": 363439.0}, {"date": "2021-09-29", "close": 8.97, "volume": 250866.0}, {"date": "2021-09-30", "close": 8.88, "volume": 241135.0}, {"date": "2021-10-01", "close": 8.87, "volume": 632289.0}, {"date": "2021-10-04", "close": 8.91, "volume": 223909.0}, {"date": "2021-10-05", "close": 9.05, "volume": 152310.0}, {"date": "2021-10-06", "close": 8.98, "volume": 147182.0}, {"date": "2021-10-07", "close": 9.0, "volume": 74003.0}, {"date": "2021-10-08", "close": 9.08, "volume": 58364.0}, {"date": "2021-10-11", "close": 9.13, "volume": 99186.0}, {"date": "2021-10-12", "close": 9.14, "volume": 85184.0}, {"date": "2021-10-13", "close": 9.17, "volume": 57919.0}, {"date": "2021-10-14", "close": 9.2, "volume": 87060.0}, {"date": "2021-10-15", "close": 9.08, "volume": 94559.0}, {"date": "2021-10-18", "close": 9.06, "volume": 96046.0}, {"date": "2021-10-19", "close": 9.11, "volume": 85215.0}, {"date": "2021-10-20", "close": 9.13, "volume": 69913.0}, {"date": "2021-10-21", "close": 9.2, "volume": 96437.0}, {"date": "2021-10-22", "close": 9.18, "volume": 63162.0}, {"date": "2021-10-25", "close": 9.19, "volume": 98650.0}, {"date": "2021-10-26", "close": 9.15, "volume": 141470.0}, {"date": "2021-10-27", "close": 9.17, "volume": 120239.0}, {"date": "2021-10-28", "close": 9.13, "volume": 92106.0}, {"date": "2021-10-29", "close": 9.12, "volume": 85595.0}, {"date": "2021-11-01", "close": 9.19, "volume": 131539.0}, {"date": "2021-11-02", "close": 9.09, "volume": 115073.0}, {"date": "2021-11-03", "close": 9.16, "volume": 151659.0}, {"date": "2021-11-04", "close": 9.06, "volume": 107695.0}, {"date": "2021-11-05", "close": 9.16, "volume": 143350.0}, {"date": "2021-11-08", "close": 9.16, "volume": 99973.0}, {"date": "2021-11-09", "close": 9.19, "volume": 104118.0}, {"date": "2021-11-10", "close": 9.02, "volume": 289179.0}, {"date": "2021-11-11", "close": 9.04, "volume": 60182.0}, {"date": "2021-11-12", "close": 9.09, "volume": 172116.0}, {"date": "2021-11-15", "close": 9.01, "volume": 99177.0}, {"date": "2021-11-16", "close": 9.06, "volume": 153136.0}, {"date": "2021-11-17", "close": 9.0, "volume": 198511.0}, {"date": "2021-11-18", "close": 8.99, "volume": 147423.0}, {"date": "2021-11-19", "close": 8.93, "volume": 203361.0}, {"date": "2021-11-22", "close": 8.9, "volume": 202278.0}, {"date": "2021-11-23", "close": 8.89, "volume": 127829.0}, {"date": "2021-11-24", "close": 8.93, "volume": 138612.0}, {"date": "2021-11-26", "close": 8.86, "volume": 269673.0}, {"date": "2021-11-29", "close": 8.79, "volume": 199491.0}, {"date": "2021-11-30", "close": 8.55, "volume": 349501.0}, {"date": "2021-12-01", "close": 8.43, "volume": 257147.0}, {"date": "2021-12-02", "close": 8.63, "volume": 145281.0}, {"date": "2021-12-03", "close": 8.51, "volume": 131538.0}, {"date": "2021-12-06", "close": 8.58, "volume": 193222.0}, {"date": "2021-12-07", "close": 8.73, "volume": 149631.0}, {"date": "2021-12-08", "close": 8.83, "volume": 140537.0}, {"date": "2021-12-09", "close": 8.78, "volume": 128982.0}, {"date": "2021-12-10", "close": 8.69, "volume": 238845.0}, {"date": "2021-12-13", "close": 8.14, "volume": 662957.0}, {"date": "2021-12-14", "close": 8.16, "volume": 328341.0}, {"date": "2021-12-15", "close": 8.31, "volume": 258644.0}, {"date": "2021-12-16", "close": 8.13, "volume": 222844.0}, {"date": "2021-12-17", "close": 8.07, "volume": 359748.0}, {"date": "2021-12-20", "close": 8.1, "volume": 371720.0}, {"date": "2021-12-21", "close": 8.39, "volume": 235330.0}, {"date": "2021-12-22", "close": 8.52, "volume": 213969.0}, {"date": "2021-12-23", "close": 8.64, "volume": 188645.0}, {"date": "2021-12-27", "close": 8.73, "volume": 599939.0}, {"date": "2021-12-28", "close": 8.77, "volume": 260960.0}, {"date": "2021-12-29", "close": 8.72, "volume": 411612.0}, {"date": "2021-12-30", "close": 8.37, "volume": 371673.0}, {"date": "2021-12-31", "close": 8.27, "volume": 224613.0}, {"date": "2022-01-03", "close": 8.4, "volume": 158498.0}, {"date": "2022-01-04", "close": 8.37, "volume": 192728.0}, {"date": "2022-01-05", "close": 8.29, "volume": 117816.0}, {"date": "2022-01-06", "close": 8.37, "volume": 79801.0}, {"date": "2022-01-07", "close": 8.42, "volume": 101333.0}, {"date": "2022-01-10", "close": 8.39, "volume": 78556.0}, {"date": "2022-01-11", "close": 8.49, "volume": 104937.0}, {"date": "2022-01-12", "close": 8.4, "volume": 86087.0}, {"date": "2022-01-13", "close": 8.4, "volume": 114269.0}, {"date": "2022-01-14", "close": 8.35, "volume": 169224.0}, {"date": "2022-01-18", "close": 8.33, "volume": 153391.0}, {"date": "2022-01-19", "close": 8.26, "volume": 92419.0}, {"date": "2022-01-20", "close": 8.11, "volume": 260973.0}, {"date": "2022-01-21", "close": 8.1, "volume": 403931.0}, {"date": "2022-01-24", "close": 7.91, "volume": 553437.0}, {"date": "2022-01-25", "close": 8.04, "volume": 229460.0}, {"date": "2022-01-26", "close": 7.96, "volume": 207647.0}, {"date": "2022-01-27", "close": 7.81, "volume": 148724.0}, {"date": "2022-01-28", "close": 7.88, "volume": 139600.0}, {"date": "2022-01-31", "close": 8.11, "volume": 107868.0}, {"date": "2022-02-01", "close": 8.07, "volume": 110855.0}, {"date": "2022-02-02", "close": 8.13, "volume": 99245.0}, {"date": "2022-02-03", "close": 7.86, "volume": 276596.0}, {"date": "2022-02-04", "close": 7.82, "volume": 137264.0}, {"date": "2022-02-07", "close": 7.86, "volume": 76034.0}, {"date": "2022-02-08", "close": 7.83, "volume": 61952.0}, {"date": "2022-02-09", "close": 7.78, "volume": 101285.0}, {"date": "2022-02-10", "close": 7.71, "volume": 109996.0}, {"date": "2022-02-11", "close": 7.77, "volume": 176657.0}, {"date": "2022-02-14", "close": 7.61, "volume": 161849.0}, {"date": "2022-02-15", "close": 7.73, "volume": 102385.0}, {"date": "2022-02-16", "close": 7.87, "volume": 77721.0}, {"date": "2022-02-17", "close": 7.74, "volume": 99371.0}, {"date": "2022-02-18", "close": 7.85, "volume": 89856.0}, {"date": "2022-02-22", "close": 7.59, "volume": 245806.0}, {"date": "2022-02-23", "close": 7.19, "volume": 581991.0}, {"date": "2022-02-24", "close": 7.41, "volume": 179710.0}, {"date": "2022-02-25", "close": 7.47, "volume": 120902.0}, {"date": "2022-02-28", "close": 7.52, "volume": 151260.0}, {"date": "2022-03-01", "close": 7.41, "volume": 121588.0}, {"date": "2022-03-02", "close": 7.57, "volume": 59847.0}, {"date": "2022-03-03", "close": 7.59, "volume": 84958.0}, {"date": "2022-03-04", "close": 7.59, "volume": 74300.0}, {"date": "2022-03-07", "close": 7.59, "volume": 91341.0}, {"date": "2022-03-08", "close": 7.65, "volume": 136381.0}, {"date": "2022-03-09", "close": 7.66, "volume": 108053.0}, {"date": "2022-03-10", "close": 7.69, "volume": 94939.0}, {"date": "2022-03-11", "close": 7.7, "volume": 95830.0}, {"date": "2022-03-14", "close": 7.75, "volume": 227967.0}, {"date": "2022-03-15", "close": 7.72, "volume": 294413.0}, {"date": "2022-03-16", "close": 7.7, "volume": 336514.0}, {"date": "2022-03-17", "close": 7.85, "volume": 189663.0}, {"date": "2022-03-18", "close": 7.85, "volume": 180891.0}, {"date": "2022-03-21", "close": 7.85, "volume": 246253.0}, {"date": "2022-03-22", "close": 8.16, "volume": 369033.0}, {"date": "2022-03-23", "close": 8.11, "volume": 265365.0}, {"date": "2022-03-24", "close": 8.17, "volume": 283785.0}, {"date": "2022-03-25", "close": 8.19, "volume": 270619.0}, {"date": "2022-03-28", "close": 8.18, "volume": 399108.0}, {"date": "2022-03-29", "close": 8.19, "volume": 542888.0}, {"date": "2022-03-30", "close": 7.75, "volume": 443000.0}, {"date": "2022-03-31", "close": 7.72, "volume": 316380.0}, {"date": "2022-04-01", "close": 7.65, "volume": 232772.0}, {"date": "2022-04-04", "close": 7.53, "volume": 417970.0}, {"date": "2022-04-05", "close": 7.48, "volume": 256173.0}, {"date": "2022-04-06", "close": 7.4, "volume": 335929.0}, {"date": "2022-04-07", "close": 7.34, "volume": 405858.0}, {"date": "2022-04-08", "close": 7.35, "volume": 90867.0}, {"date": "2022-04-11", "close": 7.36, "volume": 142212.0}, {"date": "2022-04-12", "close": 7.25, "volume": 121490.0}, {"date": "2022-04-13", "close": 7.23, "volume": 200409.0}, {"date": "2022-04-14", "close": 7.27, "volume": 120739.0}, {"date": "2022-04-18", "close": 7.33, "volume": 123497.0}, {"date": "2022-04-19", "close": 7.04, "volume": 377696.0}, {"date": "2022-04-20", "close": 7.14, "volume": 241240.0}, {"date": "2022-04-21", "close": 7.12, "volume": 195055.0}, {"date": "2022-04-22", "close": 7.02, "volume": 184812.0}, {"date": "2022-04-25", "close": 6.98, "volume": 246204.0}, {"date": "2022-04-26", "close": 6.78, "volume": 270191.0}, {"date": "2022-04-27", "close": 6.72, "volume": 293982.0}, {"date": "2022-04-28", "close": 6.77, "volume": 219501.0}, {"date": "2022-04-29", "close": 6.55, "volume": 175204.0}, {"date": "2022-05-02", "close": 6.52, "volume": 219902.0}, {"date": "2022-05-03", "close": 6.73, "volume": 223057.0}, {"date": "2022-05-04", "close": 6.88, "volume": 298436.0}, {"date": "2022-05-05", "close": 6.76, "volume": 164994.0}, {"date": "2022-05-06", "close": 6.75, "volume": 86097.0}, {"date": "2022-05-09", "close": 6.48, "volume": 217755.0}, {"date": "2022-05-10", "close": 6.81, "volume": 326900.0}, {"date": "2022-05-11", "close": 6.87, "volume": 153164.0}, {"date": "2022-05-12", "close": 6.8, "volume": 170231.0}, {"date": "2022-05-13", "close": 6.83, "volume": 236245.0}, {"date": "2022-05-16", "close": 6.8, "volume": 169686.0}, {"date": "2022-05-17", "close": 6.96, "volume": 137652.0}, {"date": "2022-05-18", "close": 6.89, "volume": 220205.0}, {"date": "2022-05-19", "close": 6.84, "volume": 109035.0}, {"date": "2022-05-20", "close": 6.92, "volume": 126583.0}, {"date": "2022-05-23", "close": 6.86, "volume": 249441.0}, {"date": "2022-05-24", "close": 6.83, "volume": 204871.0}, {"date": "2022-05-25", "close": 6.86, "volume": 205075.0}, {"date": "2022-05-26", "close": 6.89, "volume": 222127.0}, {"date": "2022-05-27", "close": 6.97, "volume": 194309.0}, {"date": "2022-05-31", "close": 6.94, "volume": 155653.0}, {"date": "2022-06-01", "close": 6.97, "volume": 222667.0}, {"date": "2022-06-02", "close": 6.9, "volume": 169495.0}, {"date": "2022-06-03", "close": 6.96, "volume": 220013.0}, {"date": "2022-06-06", "close": 6.96, "volume": 225076.0}, {"date": "2022-06-07", "close": 6.96, "volume": 153243.0}, {"date": "2022-06-08", "close": 6.97, "volume": 179684.0}, {"date": "2022-06-09", "close": 6.92, "volume": 132719.0}, {"date": "2022-06-10", "close": 6.86, "volume": 284996.0}, {"date": "2022-06-13", "close": 6.32, "volume": 345183.0}, {"date": "2022-06-14", "close": 6.28, "volume": 402809.0}, {"date": "2022-06-15", "close": 6.47, "volume": 334220.0}, {"date": "2022-06-16", "close": 6.28, "volume": 479182.0}, {"date": "2022-06-17", "close": 6.38, "volume": 671931.0}, {"date": "2022-06-21", "close": 6.75, "volume": 283922.0}, {"date": "2022-06-22", "close": 6.78, "volume": 255607.0}, {"date": "2022-06-23", "close": 6.79, "volume": 224554.0}, {"date": "2022-06-24", "close": 6.82, "volume": 303105.0}, {"date": "2022-06-27", "close": 6.87, "volume": 383943.0}, {"date": "2022-06-28", "close": 6.81, "volume": 410747.0}, {"date": "2022-06-29", "close": 6.28, "volume": 320699.0}, {"date": "2022-06-30", "close": 6.4, "volume": 180563.0}, {"date": "2022-07-01", "close": 6.51, "volume": 151592.0}, {"date": "2022-07-05", "close": 6.59, "volume": 142345.0}, {"date": "2022-07-06", "close": 6.53, "volume": 93790.0}, {"date": "2022-07-07", "close": 6.67, "volume": 163358.0}, {"date": "2022-07-08", "close": 6.66, "volume": 146607.0}, {"date": "2022-07-11", "close": 6.6, "volume": 100014.0}, {"date": "2022-07-12", "close": 6.61, "volume": 64733.0}, {"date": "2022-07-13", "close": 6.69, "volume": 120015.0}, {"date": "2022-07-14", "close": 6.55, "volume": 107831.0}, {"date": "2022-07-15", "close": 6.66, "volume": 142102.0}, {"date": "2022-07-18", "close": 6.63, "volume": 152472.0}, {"date": "2022-07-19", "close": 6.78, "volume": 147732.0}, {"date": "2022-07-20", "close": 6.75, "volume": 152751.0}, {"date": "2022-07-21", "close": 6.79, "volume": 93150.0}, {"date": "2022-07-22", "close": 6.72, "volume": 139553.0}, {"date": "2022-07-25", "close": 6.81, "volume": 125199.0}, {"date": "2022-07-26", "close": 6.78, "volume": 180903.0}, {"date": "2022-07-27", "close": 6.88, "volume": 263033.0}, {"date": "2022-07-28", "close": 6.98, "volume": 255538.0}, {"date": "2022-07-29", "close": 7.11, "volume": 227209.0}, {"date": "2022-08-01", "close": 7.3, "volume": 233214.0}, {"date": "2022-08-02", "close": 7.13, "volume": 233809.0}, {"date": "2022-08-03", "close": 7.19, "volume": 193243.0}, {"date": "2022-08-04", "close": 6.89, "volume": 299686.0}, {"date": "2022-08-05", "close": 6.86, "volume": 241421.0}, {"date": "2022-08-08", "close": 6.9, "volume": 173952.0}, {"date": "2022-08-09", "close": 6.91, "volume": 157144.0}, {"date": "2022-08-10", "close": 6.89, "volume": 194499.0}, {"date": "2022-08-11", "close": 6.88, "volume": 175119.0}, {"date": "2022-08-12", "close": 6.91, "volume": 151797.0}, {"date": "2022-08-15", "close": 6.95, "volume": 255313.0}, {"date": "2022-08-16", "close": 6.9, "volume": 236669.0}, {"date": "2022-08-17", "close": 6.82, "volume": 194545.0}, {"date": "2022-08-18", "close": 6.78, "volume": 120324.0}, {"date": "2022-08-19", "close": 6.69, "volume": 122164.0}, {"date": "2022-08-22", "close": 6.56, "volume": 226599.0}, {"date": "2022-08-23", "close": 6.56, "volume": 319526.0}, {"date": "2022-08-24", "close": 6.54, "volume": 118391.0}, {"date": "2022-08-25", "close": 6.53, "volume": 119512.0}, {"date": "2022-08-26", "close": 6.55, "volume": 158134.0}, {"date": "2022-08-29", "close": 6.5, "volume": 150480.0}, {"date": "2022-08-30", "close": 6.39, "volume": 165676.0}, {"date": "2022-08-31", "close": 6.47, "volume": 141276.0}, {"date": "2022-09-01", "close": 6.32, "volume": 194018.0}, {"date": "2022-09-02", "close": 6.32, "volume": 113697.0}, {"date": "2022-09-06", "close": 6.26, "volume": 249251.0}, {"date": "2022-09-07", "close": 6.32, "volume": 186679.0}, {"date": "2022-09-08", "close": 6.32, "volume": 130667.0}, {"date": "2022-09-09", "close": 6.38, "volume": 133713.0}, {"date": "2022-09-12", "close": 6.39, "volume": 149093.0}, {"date": "2022-09-13", "close": 6.32, "volume": 229155.0}, {"date": "2022-09-14", "close": 6.34, "volume": 211387.0}, {"date": "2022-09-15", "close": 6.3, "volume": 155956.0}, {"date": "2022-09-16", "close": 6.33, "volume": 204608.0}, {"date": "2022-09-19", "close": 6.37, "volume": 211584.0}, {"date": "2022-09-20", "close": 6.37, "volume": 170524.0}, {"date": "2022-09-21", "close": 6.32, "volume": 209792.0}, {"date": "2022-09-22", "close": 6.28, "volume": 275253.0}, {"date": "2022-09-23", "close": 6.17, "volume": 300707.0}, {"date": "2022-09-26", "close": 5.81, "volume": 709850.0}, {"date": "2022-09-27", "close": 5.71, "volume": 481176.0}, {"date": "2022-09-28", "close": 5.87, "volume": 344077.0}, {"date": "2022-09-29", "close": 5.11, "volume": 584312.0}, {"date": "2022-09-30", "close": 4.91, "volume": 297508.0}, {"date": "2022-10-03", "close": 4.92, "volume": 350069.0}, {"date": "2022-10-04", "close": 5.55, "volume": 348526.0}, {"date": "2022-10-05", "close": 5.05, "volume": 223659.0}, {"date": "2022-10-06", "close": 4.93, "volume": 272811.0}, {"date": "2022-10-07", "close": 4.74, "volume": 200289.0}, {"date": "2022-10-10", "close": 4.71, "volume": 273922.0}, {"date": "2022-10-11", "close": 4.94, "volume": 141194.0}, {"date": "2022-10-12", "close": 4.93, "volume": 112625.0}, {"date": "2022-10-13", "close": 5.0, "volume": 150752.0}, {"date": "2022-10-14", "close": 4.97, "volume": 216229.0}, {"date": "2022-10-17", "close": 5.05, "volume": 146629.0}, {"date": "2022-10-18", "close": 5.12, "volume": 86728.0}, {"date": "2022-10-19", "close": 5.07, "volume": 110384.0}, {"date": "2022-10-20", "close": 5.01, "volume": 248081.0}, {"date": "2022-10-21", "close": 5.16, "volume": 146163.0}, {"date": "2022-10-24", "close": 5.13, "volume": 101514.0}, {"date": "2022-10-25", "close": 5.35, "volume": 313212.0}, {"date": "2022-10-26", "close": 5.31, "volume": 288442.0}, {"date": "2022-10-27", "close": 5.26, "volume": 221056.0}, {"date": "2022-10-28", "close": 5.48, "volume": 396975.0}, {"date": "2022-10-31", "close": 5.43, "volume": 202962.0}, {"date": "2022-11-01", "close": 5.54, "volume": 142077.0}, {"date": "2022-11-02", "close": 5.49, "volume": 222426.0}, {"date": "2022-11-03", "close": 5.66, "volume": 283009.0}, {"date": "2022-11-04", "close": 5.77, "volume": 228671.0}, {"date": "2022-11-07", "close": 5.81, "volume": 295635.0}, {"date": "2022-11-08", "close": 5.78, "volume": 224415.0}, {"date": "2022-11-09", "close": 5.7, "volume": 188985.0}, {"date": "2022-11-10", "close": 5.96, "volume": 639177.0}, {"date": "2022-11-11", "close": 6.2, "volume": 254317.0}, {"date": "2022-11-14", "close": 6.05, "volume": 247767.0}, {"date": "2022-11-15", "close": 6.1, "volume": 212457.0}, {"date": "2022-11-16", "close": 5.97, "volume": 219852.0}, {"date": "2022-11-17", "close": 5.95, "volume": 263460.0}, {"date": "2022-11-18", "close": 5.89, "volume": 198975.0}, {"date": "2022-11-21", "close": 5.94, "volume": 220303.0}, {"date": "2022-11-22", "close": 5.86, "volume": 188023.0}, {"date": "2022-11-23", "close": 5.88, "volume": 188070.0}, {"date": "2022-11-25", "close": 5.97, "volume": 104687.0}, {"date": "2022-11-28", "close": 5.93, "volume": 269421.0}, {"date": "2022-11-29", "close": 5.91, "volume": 187084.0}, {"date": "2022-11-30", "close": 5.91, "volume": 258363.0}, {"date": "2022-12-01", "close": 5.94, "volume": 278404.0}, {"date": "2022-12-02", "close": 5.94, "volume": 309940.0}, {"date": "2022-12-05", "close": 5.83, "volume": 257774.0}, {"date": "2022-12-06", "close": 5.72, "volume": 223855.0}, {"date": "2022-12-07", "close": 5.75, "volume": 143635.0}, {"date": "2022-12-08", "close": 5.8, "volume": 197781.0}, {"date": "2022-12-09", "close": 5.87, "volume": 132290.0}, {"date": "2022-12-12", "close": 5.77, "volume": 358727.0}, {"date": "2022-12-13", "close": 5.83, "volume": 235480.0}, {"date": "2022-12-14", "close": 5.83, "volume": 242735.0}, {"date": "2022-12-15", "close": 5.82, "volume": 245200.0}, {"date": "2022-12-16", "close": 5.62, "volume": 288519.0}, {"date": "2022-12-19", "close": 5.82, "volume": 435639.0}, {"date": "2022-12-20", "close": 5.86, "volume": 434849.0}, {"date": "2022-12-21", "close": 5.97, "volume": 332013.0}, {"date": "2022-12-22", "close": 6.02, "volume": 499698.0}, {"date": "2022-12-23", "close": 6.17, "volume": 410338.0}, {"date": "2022-12-27", "close": 6.2, "volume": 575407.0}, {"date": "2022-12-28", "close": 6.12, "volume": 764941.0}, {"date": "2022-12-29", "close": 5.81, "volume": 431580.0}, {"date": "2022-12-30", "close": 5.8, "volume": 436395.0}, {"date": "2023-01-03", "close": 5.9, "volume": 369746.0}, {"date": "2023-01-04", "close": 5.86, "volume": 285049.0}, {"date": "2023-01-05", "close": 5.88, "volume": 235432.0}, {"date": "2023-01-06", "close": 5.93, "volume": 450500.0}, {"date": "2023-01-09", "close": 5.94, "volume": 537328.0}, {"date": "2023-01-10", "close": 6.06, "volume": 392627.0}, {"date": "2023-01-11", "close": 6.23, "volume": 732438.0}, {"date": "2023-01-12", "close": 6.42, "volume": 796662.0}, {"date": "2023-01-13", "close": 6.48, "volume": 393711.0}, {"date": "2023-01-17", "close": 6.46, "volume": 779228.0}, {"date": "2023-01-18", "close": 6.44, "volume": 396912.0}, {"date": "2023-01-19", "close": 6.47, "volume": 337344.0}, {"date": "2023-01-20", "close": 6.68, "volume": 375372.0}, {"date": "2023-01-23", "close": 6.78, "volume": 354151.0}, {"date": "2023-01-24", "close": 6.72, "volume": 279703.0}, {"date": "2023-01-25", "close": 6.75, "volume": 179461.0}, {"date": "2023-01-26", "close": 6.85, "volume": 242515.0}, {"date": "2023-01-27", "close": 7.0, "volume": 379042.0}, {"date": "2023-01-30", "close": 6.77, "volume": 348612.0}, {"date": "2023-01-31", "close": 6.99, "volume": 348453.0}, {"date": "2023-02-01", "close": 7.1, "volume": 400473.0}, {"date": "2023-02-02", "close": 7.1, "volume": 344564.0}, {"date": "2023-02-03", "close": 7.08, "volume": 180674.0}, {"date": "2023-02-06", "close": 6.92, "volume": 350107.0}, {"date": "2023-02-07", "close": 7.09, "volume": 203331.0}, {"date": "2023-02-08", "close": 7.06, "volume": 160611.0}, {"date": "2023-02-09", "close": 6.9, "volume": 362949.0}, {"date": "2023-02-10", "close": 6.99, "volume": 151792.0}, {"date": "2023-02-13", "close": 6.99, "volume": 222200.0}, {"date": "2023-02-14", "close": 6.94, "volume": 286294.0}, {"date": "2023-02-15", "close": 6.87, "volume": 156753.0}, {"date": "2023-02-16", "close": 6.84, "volume": 214766.0}, {"date": "2023-02-17", "close": 6.76, "volume": 290375.0}, {"date": "2023-02-21", "close": 6.56, "volume": 313626.0}, {"date": "2023-02-22", "close": 6.69, "volume": 333760.0}, {"date": "2023-02-23", "close": 6.8, "volume": 297479.0}, {"date": "2023-02-24", "close": 6.79, "volume": 306468.0}, {"date": "2023-02-27", "close": 6.81, "volume": 243221.0}, {"date": "2023-02-28", "close": 6.8, "volume": 316995.0}, {"date": "2023-03-01", "close": 6.7, "volume": 346705.0}, {"date": "2023-03-02", "close": 6.65, "volume": 242844.0}, {"date": "2023-03-03", "close": 6.74, "volume": 240195.0}, {"date": "2023-03-06", "close": 6.66, "volume": 412684.0}, {"date": "2023-03-07", "close": 6.6, "volume": 407353.0}, {"date": "2023-03-08", "close": 5.77, "volume": 2371013.0}, {"date": "2023-03-09", "close": 5.66, "volume": 749182.0}, {"date": "2023-03-10", "close": 5.55, "volume": 685091.0}, {"date": "2023-03-13", "close": 5.33, "volume": 823709.0}, {"date": "2023-03-14", "close": 5.49, "volume": 560624.0}, {"date": "2023-03-15", "close": 5.33, "volume": 332200.0}, {"date": "2023-03-16", "close": 5.36, "volume": 979157.0}, {"date": "2023-03-17", "close": 5.48, "volume": 539936.0}, {"date": "2023-03-20", "close": 5.59, "volume": 643264.0}, {"date": "2023-03-21", "close": 5.71, "volume": 538818.0}, {"date": "2023-03-22", "close": 5.6, "volume": 504357.0}, {"date": "2023-03-23", "close": 5.57, "volume": 315110.0}, {"date": "2023-03-24", "close": 5.73, "volume": 816659.0}, {"date": "2023-03-27", "close": 5.75, "volume": 1147838.0}, {"date": "2023-03-28", "close": 5.78, "volume": 756933.0}, {"date": "2023-03-29", "close": 5.82, "volume": 1058011.0}, {"date": "2023-03-30", "close": 5.56, "volume": 605146.0}, {"date": "2023-03-31", "close": 5.52, "volume": 653918.0}, {"date": "2023-04-03", "close": 5.37, "volume": 726230.0}, {"date": "2023-04-04", "close": 5.37, "volume": 392867.0}, {"date": "2023-04-05", "close": 5.51, "volume": 548281.0}, {"date": "2023-04-06", "close": 5.46, "volume": 216753.0}, {"date": "2023-04-10", "close": 5.26, "volume": 417770.0}, {"date": "2023-04-11", "close": 5.35, "volume": 245624.0}, {"date": "2023-04-12", "close": 5.35, "volume": 232655.0}, {"date": "2023-04-13", "close": 5.38, "volume": 198438.0}, {"date": "2023-04-14", "close": 5.4, "volume": 280169.0}, {"date": "2023-04-17", "close": 5.52, "volume": 331126.0}, {"date": "2023-04-18", "close": 5.48, "volume": 168654.0}, {"date": "2023-04-19", "close": 5.51, "volume": 206990.0}, {"date": "2023-04-20", "close": 5.45, "volume": 218370.0}, {"date": "2023-04-21", "close": 5.48, "volume": 235048.0}, {"date": "2023-04-24", "close": 5.48, "volume": 246921.0}, {"date": "2023-04-25", "close": 5.38, "volume": 348788.0}, {"date": "2023-04-26", "close": 5.46, "volume": 223280.0}, {"date": "2023-04-27", "close": 5.53, "volume": 228908.0}, {"date": "2023-04-28", "close": 5.53, "volume": 355625.0}, {"date": "2023-05-01", "close": 5.45, "volume": 496787.0}, {"date": "2023-05-02", "close": 5.25, "volume": 355940.0}, {"date": "2023-05-03", "close": 5.24, "volume": 241343.0}, {"date": "2023-05-04", "close": 5.12, "volume": 285682.0}, {"date": "2023-05-05", "close": 5.27, "volume": 236459.0}, {"date": "2023-05-08", "close": 5.32, "volume": 343046.0}, {"date": "2023-05-09", "close": 5.01, "volume": 857121.0}, {"date": "2023-05-10", "close": 5.06, "volume": 284558.0}, {"date": "2023-05-11", "close": 5.1, "volume": 223225.0}, {"date": "2023-05-12", "close": 5.06, "volume": 185114.0}, {"date": "2023-05-15", "close": 5.06, "volume": 289449.0}, {"date": "2023-05-16", "close": 4.96, "volume": 293425.0}, {"date": "2023-05-17", "close": 5.06, "volume": 205707.0}, {"date": "2023-05-18", "close": 5.07, "volume": 269369.0}, {"date": "2023-05-19", "close": 5.03, "volume": 276630.0}, {"date": "2023-05-22", "close": 5.04, "volume": 362495.0}, {"date": "2023-05-23", "close": 4.93, "volume": 566816.0}, {"date": "2023-05-24", "close": 4.9, "volume": 396626.0}, {"date": "2023-05-25", "close": 4.79, "volume": 408050.0}, {"date": "2023-05-26", "close": 4.91, "volume": 353664.0}, {"date": "2023-05-30", "close": 5.04, "volume": 338398.0}, {"date": "2023-05-31", "close": 4.91, "volume": 290714.0}, {"date": "2023-06-01", "close": 4.98, "volume": 277523.0}, {"date": "2023-06-02", "close": 5.01, "volume": 388916.0}, {"date": "2023-06-05", "close": 4.99, "volume": 293766.0}, {"date": "2023-06-06", "close": 5.02, "volume": 237481.0}, {"date": "2023-06-07", "close": 5.06, "volume": 484447.0}, {"date": "2023-06-08", "close": 5.06, "volume": 256193.0}, {"date": "2023-06-09", "close": 5.06, "volume": 183983.0}, {"date": "2023-06-12", "close": 5.07, "volume": 337145.0}, {"date": "2023-06-13", "close": 5.14, "volume": 257204.0}, {"date": "2023-06-14", "close": 5.11, "volume": 297158.0}, {"date": "2023-06-15", "close": 5.16, "volume": 384635.0}, {"date": "2023-06-16", "close": 4.83, "volume": 1709444.0}, {"date": "2023-06-20", "close": 4.78, "volume": 1002589.0}, {"date": "2023-06-21", "close": 4.82, "volume": 351033.0}, {"date": "2023-06-22", "close": 4.93, "volume": 678296.0}, {"date": "2023-06-23", "close": 4.81, "volume": 366742.0}, {"date": "2023-06-26", "close": 4.92, "volume": 507750.0}, {"date": "2023-06-27", "close": 4.97, "volume": 532317.0}, {"date": "2023-06-28", "close": 5.02, "volume": 531461.0}, {"date": "2023-06-29", "close": 4.88, "volume": 539507.0}, {"date": "2023-06-30", "close": 4.83, "volume": 650907.0}, {"date": "2023-07-03", "close": 4.76, "volume": 469921.0}, {"date": "2023-07-05", "close": 4.62, "volume": 660751.0}, {"date": "2023-07-06", "close": 4.4, "volume": 738248.0}, {"date": "2023-07-07", "close": 4.36, "volume": 513521.0}, {"date": "2023-07-10", "close": 4.29, "volume": 813892.0}, {"date": "2023-07-11", "close": 4.22, "volume": 668383.0}, {"date": "2023-07-12", "close": 4.21, "volume": 474884.0}, {"date": "2023-07-13", "close": 4.24, "volume": 311913.0}, {"date": "2023-07-14", "close": 4.19, "volume": 283485.0}, {"date": "2023-07-17", "close": 4.14, "volume": 432089.0}, {"date": "2023-07-18", "close": 4.23, "volume": 413660.0}, {"date": "2023-07-19", "close": 4.29, "volume": 265228.0}, {"date": "2023-07-20", "close": 4.31, "volume": 162544.0}, {"date": "2023-07-21", "close": 4.25, "volume": 197159.0}, {"date": "2023-07-24", "close": 4.33, "volume": 192727.0}, {"date": "2023-07-25", "close": 4.33, "volume": 168846.0}, {"date": "2023-07-26", "close": 4.41, "volume": 189176.0}, {"date": "2023-07-27", "close": 4.49, "volume": 477103.0}, {"date": "2023-07-28", "close": 4.46, "volume": 189023.0}, {"date": "2023-07-31", "close": 4.35, "volume": 380806.0}, {"date": "2023-08-01", "close": 4.31, "volume": 263817.0}, {"date": "2023-08-02", "close": 4.22, "volume": 228830.0}, {"date": "2023-08-03", "close": 4.17, "volume": 462210.0}, {"date": "2023-08-04", "close": 4.18, "volume": 278746.0}, {"date": "2023-08-07", "close": 4.15, "volume": 429449.0}, {"date": "2023-08-08", "close": 4.19, "volume": 246266.0}, {"date": "2023-08-09", "close": 4.12, "volume": 221031.0}, {"date": "2023-08-10", "close": 4.08, "volume": 196737.0}, {"date": "2023-08-11", "close": 4.1, "volume": 94880.0}, {"date": "2023-08-14", "close": 4.01, "volume": 263172.0}, {"date": "2023-08-15", "close": 3.92, "volume": 271731.0}, {"date": "2023-08-16", "close": 3.87, "volume": 296454.0}, {"date": "2023-08-17", "close": 3.81, "volume": 244964.0}, {"date": "2023-08-18", "close": 3.83, "volume": 146693.0}, {"date": "2023-08-21", "close": 3.78, "volume": 298444.0}, {"date": "2023-08-22", "close": 3.74, "volume": 323564.0}, {"date": "2023-08-23", "close": 3.82, "volume": 293601.0}, {"date": "2023-08-24", "close": 3.79, "volume": 153439.0}, {"date": "2023-08-25", "close": 3.86, "volume": 202758.0}, {"date": "2023-08-28", "close": 3.94, "volume": 118441.0}, {"date": "2023-08-29", "close": 3.9, "volume": 215454.0}, {"date": "2023-08-30", "close": 3.93, "volume": 112054.0}, {"date": "2023-08-31", "close": 3.94, "volume": 130672.0}, {"date": "2023-09-01", "close": 4.04, "volume": 183045.0}, {"date": "2023-09-05", "close": 3.96, "volume": 125418.0}, {"date": "2023-09-06", "close": 3.93, "volume": 80777.0}, {"date": "2023-09-07", "close": 3.91, "volume": 64630.0}, {"date": "2023-09-08", "close": 3.92, "volume": 89282.0}, {"date": "2023-09-11", "close": 3.99, "volume": 108647.0}, {"date": "2023-09-12", "close": 3.98, "volume": 168805.0}, {"date": "2023-09-13", "close": 3.92, "volume": 179115.0}, {"date": "2023-09-14", "close": 3.97, "volume": 86880.0}, {"date": "2023-09-15", "close": 4.09, "volume": 260888.0}, {"date": "2023-09-18", "close": 4.08, "volume": 295910.0}, {"date": "2023-09-19", "close": 4.09, "volume": 119687.0}, {"date": "2023-09-20", "close": 4.15, "volume": 219419.0}, {"date": "2023-09-21", "close": 4.03, "volume": 209617.0}, {"date": "2023-09-22", "close": 4.05, "volume": 155196.0}, {"date": "2023-09-25", "close": 4.03, "volume": 146145.0}, {"date": "2023-09-26", "close": 3.95, "volume": 213956.0}, {"date": "2023-09-27", "close": 3.89, "volume": 210025.0}, {"date": "2023-09-28", "close": 3.74, "volume": 320540.0}, {"date": "2023-09-29", "close": 3.72, "volume": 160675.0}, {"date": "2023-10-02", "close": 3.52, "volume": 565358.0}, {"date": "2023-10-03", "close": 3.36, "volume": 331249.0}, {"date": "2023-10-04", "close": 3.33, "volume": 216909.0}, {"date": "2023-10-05", "close": 3.36, "volume": 136174.0}, {"date": "2023-10-06", "close": 3.39, "volume": 78335.0}, {"date": "2023-10-09", "close": 3.42, "volume": 112538.0}, {"date": "2023-10-10", "close": 3.44, "volume": 162247.0}, {"date": "2023-10-11", "close": 3.44, "volume": 97598.0}, {"date": "2023-10-12", "close": 3.34, "volume": 108591.0}, {"date": "2023-10-13", "close": 3.28, "volume": 165031.0}, {"date": "2023-10-16", "close": 3.29, "volume": 141462.0}, {"date": "2023-10-17", "close": 3.27, "volume": 135970.0}, {"date": "2023-10-18", "close": 3.15, "volume": 201878.0}, {"date": "2023-10-19", "close": 3.0, "volume": 360142.0}, {"date": "2023-10-20", "close": 3.01, "volume": 186126.0}, {"date": "2023-10-23", "close": 2.9, "volume": 227161.0}, {"date": "2023-10-24", "close": 2.88, "volume": 111560.0}, {"date": "2023-10-25", "close": 2.77, "volume": 225318.0}, {"date": "2023-10-26", "close": 2.79, "volume": 192923.0}, {"date": "2023-10-27", "close": 2.81, "volume": 184559.0}, {"date": "2023-10-30", "close": 2.8, "volume": 166896.0}, {"date": "2023-10-31", "close": 2.97, "volume": 329928.0}, {"date": "2023-11-01", "close": 3.07, "volume": 311208.0}, {"date": "2023-11-02", "close": 3.18, "volume": 219285.0}, {"date": "2023-11-03", "close": 3.54, "volume": 420526.0}, {"date": "2023-11-06", "close": 3.53, "volume": 217466.0}, {"date": "2023-11-07", "close": 3.55, "volume": 208575.0}, {"date": "2023-11-08", "close": 3.55, "volume": 87138.0}, {"date": "2023-11-09", "close": 3.49, "volume": 115510.0}, {"date": "2023-11-10", "close": 3.47, "volume": 135439.0}, {"date": "2023-11-13", "close": 3.42, "volume": 132348.0}, {"date": "2023-11-14", "close": 3.73, "volume": 457273.0}, {"date": "2023-11-15", "close": 3.75, "volume": 109193.0}, {"date": "2023-11-16", "close": 3.71, "volume": 124249.0}, {"date": "2023-11-17", "close": 3.79, "volume": 103994.0}, {"date": "2023-11-20", "close": 3.92, "volume": 220353.0}, {"date": "2023-11-21", "close": 3.91, "volume": 88275.0}, {"date": "2023-11-22", "close": 3.89, "volume": 151957.0}, {"date": "2023-11-24", "close": 3.94, "volume": 72520.0}, {"date": "2023-11-27", "close": 3.92, "volume": 138150.0}, {"date": "2023-11-28", "close": 3.96, "volume": 136271.0}, {"date": "2023-11-29", "close": 3.98, "volume": 141619.0}, {"date": "2023-11-30", "close": 3.94, "volume": 120781.0}, {"date": "2023-12-01", "close": 4.03, "volume": 252978.0}, {"date": "2023-12-04", "close": 3.95, "volume": 244456.0}, {"date": "2023-12-05", "close": 3.95, "volume": 108259.0}, {"date": "2023-12-06", "close": 3.93, "volume": 189882.0}, {"date": "2023-12-07", "close": 3.9, "volume": 145426.0}, {"date": "2023-12-08", "close": 3.98, "volume": 163467.0}, {"date": "2023-12-11", "close": 4.0, "volume": 258533.0}, {"date": "2023-12-12", "close": 3.97, "volume": 324703.0}, {"date": "2023-12-13", "close": 4.16, "volume": 491878.0}, {"date": "2023-12-14", "close": 4.18, "volume": 2912688.0}, {"date": "2023-12-15", "close": 4.1, "volume": 1012556.0}, {"date": "2023-12-18", "close": 4.02, "volume": 1773867.0}, {"date": "2023-12-19", "close": 4.11, "volume": 853810.0}, {"date": "2023-12-20", "close": 4.09, "volume": 739749.0}, {"date": "2023-12-21", "close": 4.13, "volume": 449621.0}, {"date": "2023-12-22", "close": 4.17, "volume": 283374.0}, {"date": "2023-12-26", "close": 4.33, "volume": 446751.0}, {"date": "2023-12-27", "close": 4.38, "volume": 928923.0}, {"date": "2023-12-28", "close": 4.15, "volume": 371964.0}, {"date": "2023-12-29", "close": 4.04, "volume": 450681.0}, {"date": "2024-01-02", "close": 4.05, "volume": 277696.0}, {"date": "2024-01-03", "close": 3.98, "volume": 273445.0}, {"date": "2024-01-04", "close": 3.94, "volume": 174801.0}, {"date": "2024-01-05", "close": 3.94, "volume": 159532.0}, {"date": "2024-01-08", "close": 4.1, "volume": 290816.0}, {"date": "2024-01-09", "close": 4.06, "volume": 165791.0}, {"date": "2024-01-10", "close": 4.04, "volume": 256181.0}, {"date": "2024-01-11", "close": 3.96, "volume": 180260.0}, {"date": "2024-01-12", "close": 4.0, "volume": 127068.0}, {"date": "2024-01-16", "close": 3.92, "volume": 235749.0}, {"date": "2024-01-17", "close": 3.93, "volume": 208319.0}, {"date": "2024-01-18", "close": 3.9, "volume": 102151.0}, {"date": "2024-01-19", "close": 3.83, "volume": 312647.0}, {"date": "2024-01-22", "close": 3.8, "volume": 217902.0}, {"date": "2024-01-23", "close": 3.76, "volume": 317390.0}, {"date": "2024-01-24", "close": 3.77, "volume": 249920.0}, {"date": "2024-01-25", "close": 3.86, "volume": 180168.0}, {"date": "2024-01-26", "close": 3.87, "volume": 206988.0}, {"date": "2024-01-29", "close": 3.81, "volume": 224523.0}, {"date": "2024-01-30", "close": 3.68, "volume": 282552.0}, {"date": "2024-01-31", "close": 3.59, "volume": 277622.0}, {"date": "2024-02-01", "close": 3.65, "volume": 295922.0}, {"date": "2024-02-02", "close": 3.6, "volume": 180918.0}, {"date": "2024-02-05", "close": 3.59, "volume": 180906.0}, {"date": "2024-02-06", "close": 3.55, "volume": 209037.0}, {"date": "2024-02-07", "close": 3.47, "volume": 218397.0}, {"date": "2024-02-08", "close": 3.48, "volume": 73619.0}, {"date": "2024-02-09", "close": 3.48, "volume": 142682.0}, {"date": "2024-02-12", "close": 3.59, "volume": 183741.0}, {"date": "2024-02-13", "close": 3.51, "volume": 295130.0}, {"date": "2024-02-14", "close": 3.51, "volume": 120604.0}, {"date": "2024-02-15", "close": 3.63, "volume": 262417.0}, {"date": "2024-02-16", "close": 3.64, "volume": 134053.0}, {"date": "2024-02-20", "close": 3.58, "volume": 168453.0}, {"date": "2024-02-21", "close": 3.56, "volume": 188237.0}, {"date": "2024-02-22", "close": 3.52, "volume": 131981.0}, {"date": "2024-02-23", "close": 3.53, "volume": 190899.0}, {"date": "2024-02-26", "close": 3.47, "volume": 214389.0}, {"date": "2024-02-27", "close": 3.51, "volume": 154926.0}, {"date": "2024-02-28", "close": 3.46, "volume": 120207.0}, {"date": "2024-02-29", "close": 3.54, "volume": 108525.0}, {"date": "2024-03-01", "close": 3.53, "volume": 169014.0}, {"date": "2024-03-04", "close": 3.56, "volume": 156548.0}, {"date": "2024-03-05", "close": 3.61, "volume": 169504.0}, {"date": "2024-03-06", "close": 3.65, "volume": 131397.0}, {"date": "2024-03-07", "close": 3.68, "volume": 180717.0}, {"date": "2024-03-08", "close": 3.28, "volume": 974952.0}, {"date": "2024-03-11", "close": 3.39, "volume": 202851.0}, {"date": "2024-03-12", "close": 3.44, "volume": 133224.0}, {"date": "2024-03-13", "close": 3.42, "volume": 137967.0}, {"date": "2024-03-14", "close": 3.33, "volume": 186510.0}, {"date": "2024-03-15", "close": 3.43, "volume": 307700.0}, {"date": "2024-03-18", "close": 3.47, "volume": 370738.0}, {"date": "2024-03-19", "close": 3.55, "volume": 257307.0}, {"date": "2024-03-20", "close": 3.68, "volume": 325715.0}, {"date": "2024-03-21", "close": 3.66, "volume": 241466.0}, {"date": "2024-03-22", "close": 3.73, "volume": 365487.0}, {"date": "2024-03-25", "close": 3.76, "volume": 411724.0}, {"date": "2024-03-26", "close": 3.64, "volume": 483893.0}, {"date": "2024-03-27", "close": 3.46, "volume": 358721.0}, {"date": "2024-03-28", "close": 3.54, "volume": 320767.0}, {"date": "2024-04-01", "close": 3.5, "volume": 216308.0}, {"date": "2024-04-02", "close": 3.51, "volume": 129157.0}, {"date": "2024-04-03", "close": 3.47, "volume": 155400.0}, {"date": "2024-04-04", "close": 3.42, "volume": 141071.0}, {"date": "2024-04-05", "close": 3.48, "volume": 117514.0}, {"date": "2024-04-08", "close": 3.45, "volume": 101062.0}, {"date": "2024-04-09", "close": 3.46, "volume": 115365.0}, {"date": "2024-04-10", "close": 3.39, "volume": 209235.0}, {"date": "2024-04-11", "close": 3.36, "volume": 85679.0}, {"date": "2024-04-12", "close": 3.34, "volume": 232295.0}, {"date": "2024-04-15", "close": 3.28, "volume": 376789.0}, {"date": "2024-04-16", "close": 3.21, "volume": 176295.0}, {"date": "2024-04-17", "close": 3.2, "volume": 111354.0}, {"date": "2024-04-18", "close": 3.26, "volume": 198461.0}, {"date": "2024-04-19", "close": 3.3, "volume": 120676.0}, {"date": "2024-04-22", "close": 3.49, "volume": 376564.0}, {"date": "2024-04-23", "close": 3.51, "volume": 270640.0}, {"date": "2024-04-24", "close": 3.46, "volume": 128410.0}, {"date": "2024-04-25", "close": 3.38, "volume": 96148.0}, {"date": "2024-04-26", "close": 3.43, "volume": 325918.0}, {"date": "2024-04-29", "close": 3.46, "volume": 137881.0}, {"date": "2024-04-30", "close": 3.44, "volume": 166075.0}, {"date": "2024-05-01", "close": 3.48, "volume": 108344.0}, {"date": "2024-05-02", "close": 3.49, "volume": 84177.0}, {"date": "2024-05-03", "close": 3.51, "volume": 115214.0}, {"date": "2024-05-06", "close": 3.55, "volume": 258236.0}, {"date": "2024-05-07", "close": 3.47, "volume": 223868.0}, {"date": "2024-05-08", "close": 3.52, "volume": 130285.0}, {"date": "2024-05-09", "close": 3.55, "volume": 164301.0}, {"date": "2024-05-10", "close": 3.5, "volume": 130995.0}, {"date": "2024-05-13", "close": 3.53, "volume": 188105.0}, {"date": "2024-05-14", "close": 3.63, "volume": 544781.0}, {"date": "2024-05-15", "close": 3.63, "volume": 104333.0}, {"date": "2024-05-16", "close": 3.66, "volume": 185147.0}, {"date": "2024-05-17", "close": 3.7, "volume": 232190.0}, {"date": "2024-05-20", "close": 3.72, "volume": 119231.0}, {"date": "2024-05-21", "close": 3.71, "volume": 77118.0}, {"date": "2024-05-22", "close": 3.71, "volume": 76892.0}, {"date": "2024-05-23", "close": 3.64, "volume": 105647.0}, {"date": "2024-05-24", "close": 3.68, "volume": 49577.0}, {"date": "2024-05-28", "close": 3.64, "volume": 169116.0}, {"date": "2024-05-29", "close": 3.55, "volume": 153391.0}, {"date": "2024-05-30", "close": 3.6, "volume": 96948.0}, {"date": "2024-05-31", "close": 3.62, "volume": 71891.0}, {"date": "2024-06-03", "close": 3.72, "volume": 188896.0}, {"date": "2024-06-04", "close": 3.69, "volume": 64160.0}, {"date": "2024-06-05", "close": 3.75, "volume": 122628.0}, {"date": "2024-06-06", "close": 3.74, "volume": 55828.0}, {"date": "2024-06-07", "close": 3.7, "volume": 76483.0}, {"date": "2024-06-10", "close": 3.65, "volume": 109806.0}, {"date": "2024-06-11", "close": 3.67, "volume": 101193.0}, {"date": "2024-06-12", "close": 3.74, "volume": 307221.0}, {"date": "2024-06-13", "close": 3.77, "volume": 89032.0}, {"date": "2024-06-14", "close": 3.84, "volume": 236200.0}, {"date": "2024-06-17", "close": 3.82, "volume": 123831.0}, {"date": "2024-06-18", "close": 3.83, "volume": 308034.0}, {"date": "2024-06-20", "close": 3.9, "volume": 301151.0}, {"date": "2024-06-21", "close": 3.92, "volume": 324355.0}, {"date": "2024-06-24", "close": 3.94, "volume": 216640.0}, {"date": "2024-06-25", "close": 3.89, "volume": 307742.0}, {"date": "2024-06-26", "close": 3.97, "volume": 288011.0}, {"date": "2024-06-27", "close": 3.89, "volume": 360067.0}, {"date": "2024-06-28", "close": 3.63, "volume": 312003.0}, {"date": "2024-07-01", "close": 3.59, "volume": 181169.0}, {"date": "2024-07-02", "close": 3.63, "volume": 134343.0}, {"date": "2024-07-03", "close": 3.66, "volume": 63626.0}, {"date": "2024-07-05", "close": 3.65, "volume": 114045.0}, {"date": "2024-07-08", "close": 3.65, "volume": 168610.0}, {"date": "2024-07-09", "close": 3.64, "volume": 141874.0}, {"date": "2024-07-10", "close": 3.65, "volume": 128630.0}, {"date": "2024-07-11", "close": 3.7, "volume": 144478.0}, {"date": "2024-07-12", "close": 3.79, "volume": 92445.0}, {"date": "2024-07-15", "close": 3.83, "volume": 240073.0}, {"date": "2024-07-16", "close": 3.89, "volume": 118374.0}, {"date": "2024-07-17", "close": 3.89, "volume": 184981.0}, {"date": "2024-07-18", "close": 3.82, "volume": 124141.0}, {"date": "2024-07-19", "close": 3.8, "volume": 53564.0}, {"date": "2024-07-22", "close": 3.85, "volume": 136612.0}, {"date": "2024-07-23", "close": 3.83, "volume": 98981.0}, {"date": "2024-07-24", "close": 3.7, "volume": 196340.0}, {"date": "2024-07-25", "close": 3.73, "volume": 68921.0}, {"date": "2024-07-26", "close": 3.75, "volume": 74511.0}, {"date": "2024-07-29", "close": 3.71, "volume": 125355.0}, {"date": "2024-07-30", "close": 3.81, "volume": 201537.0}, {"date": "2024-07-31", "close": 3.83, "volume": 200764.0}, {"date": "2024-08-01", "close": 3.78, "volume": 149439.0}, {"date": "2024-08-02", "close": 3.75, "volume": 141514.0}, {"date": "2024-08-05", "close": 3.59, "volume": 300069.0}, {"date": "2024-08-06", "close": 3.6, "volume": 218055.0}, {"date": "2024-08-07", "close": 3.65, "volume": 110769.0}, {"date": "2024-08-08", "close": 3.64, "volume": 110659.0}, {"date": "2024-08-09", "close": 3.54, "volume": 335355.0}, {"date": "2024-08-12", "close": 3.53, "volume": 128284.0}, {"date": "2024-08-13", "close": 3.56, "volume": 104055.0}, {"date": "2024-08-14", "close": 3.55, "volume": 103120.0}, {"date": "2024-08-15", "close": 3.58, "volume": 123996.0}, {"date": "2024-08-16", "close": 3.5, "volume": 156607.0}, {"date": "2024-08-19", "close": 3.52, "volume": 139544.0}, {"date": "2024-08-20", "close": 3.54, "volume": 163090.0}, {"date": "2024-08-21", "close": 3.56, "volume": 127522.0}, {"date": "2024-08-22", "close": 3.5, "volume": 109866.0}, {"date": "2024-08-23", "close": 3.53, "volume": 132699.0}, {"date": "2024-08-26", "close": 3.55, "volume": 78694.0}, {"date": "2024-08-27", "close": 3.55, "volume": 92937.0}, {"date": "2024-08-28", "close": 3.54, "volume": 78374.0}, {"date": "2024-08-29", "close": 3.52, "volume": 95519.0}, {"date": "2024-08-30", "close": 3.53, "volume": 78436.0}, {"date": "2024-09-03", "close": 3.55, "volume": 185686.0}, {"date": "2024-09-04", "close": 3.56, "volume": 75791.0}, {"date": "2024-09-05", "close": 3.53, "volume": 258961.0}, {"date": "2024-09-06", "close": 3.5, "volume": 138454.0}, {"date": "2024-09-09", "close": 3.48, "volume": 158737.0}, {"date": "2024-09-10", "close": 3.48, "volume": 52094.0}, {"date": "2024-09-11", "close": 3.47, "volume": 117078.0}, {"date": "2024-09-12", "close": 3.5, "volume": 95961.0}, {"date": "2024-09-13", "close": 3.54, "volume": 180455.0}, {"date": "2024-09-16", "close": 3.58, "volume": 336554.0}, {"date": "2024-09-17", "close": 3.65, "volume": 683275.0}, {"date": "2024-09-18", "close": 3.68, "volume": 379749.0}, {"date": "2024-09-19", "close": 3.72, "volume": 410397.0}, {"date": "2024-09-20", "close": 3.79, "volume": 413356.0}, {"date": "2024-09-23", "close": 3.71, "volume": 277227.0}, {"date": "2024-09-24", "close": 3.69, "volume": 477832.0}, {"date": "2024-09-25", "close": 3.69, "volume": 226129.0}, {"date": "2024-09-26", "close": 3.74, "volume": 185448.0}, {"date": "2024-09-27", "close": 3.78, "volume": 514398.0}, {"date": "2024-09-30", "close": 3.63, "volume": 437674.0}, {"date": "2024-10-01", "close": 3.45, "volume": 504230.0}, {"date": "2024-10-02", "close": 3.45, "volume": 167401.0}, {"date": "2024-10-03", "close": 3.43, "volume": 184114.0}, {"date": "2024-10-04", "close": 3.42, "volume": 280678.0}, {"date": "2024-10-07", "close": 3.4, "volume": 280523.0}, {"date": "2024-10-08", "close": 3.42, "volume": 147459.0}, {"date": "2024-10-09", "close": 3.44, "volume": 152800.0}, {"date": "2024-10-10", "close": 3.42, "volume": 99820.0}, {"date": "2024-10-11", "close": 3.41, "volume": 110734.0}, {"date": "2024-10-14", "close": 3.4, "volume": 107650.0}, {"date": "2024-10-15", "close": 3.42, "volume": 156296.0}, {"date": "2024-10-16", "close": 3.48, "volume": 114983.0}, {"date": "2024-10-17", "close": 3.47, "volume": 151226.0}, {"date": "2024-10-18", "close": 3.47, "volume": 80104.0}, {"date": "2024-10-21", "close": 3.43, "volume": 120917.0}, {"date": "2024-10-22", "close": 3.41, "volume": 85913.0}, {"date": "2024-10-23", "close": 3.4, "volume": 139175.0}, {"date": "2024-10-24", "close": 3.41, "volume": 96801.0}, {"date": "2024-10-25", "close": 3.39, "volume": 74138.0}, {"date": "2024-10-28", "close": 3.35, "volume": 187735.0}, {"date": "2024-10-29", "close": 3.27, "volume": 163730.0}, {"date": "2024-10-30", "close": 3.33, "volume": 196183.0}, {"date": "2024-10-31", "close": 3.36, "volume": 258154.0}, {"date": "2024-11-01", "close": 3.26, "volume": 195168.0}, {"date": "2024-11-04", "close": 3.25, "volume": 123050.0}, {"date": "2024-11-05", "close": 3.25, "volume": 108376.0}, {"date": "2024-11-06", "close": 3.26, "volume": 310456.0}, {"date": "2024-11-07", "close": 3.23, "volume": 186115.0}, {"date": "2024-11-08", "close": 3.25, "volume": 294590.0}, {"date": "2024-11-11", "close": 3.23, "volume": 186093.0}, {"date": "2024-11-12", "close": 3.18, "volume": 302070.0}, {"date": "2024-11-13", "close": 2.86, "volume": 778719.0}, {"date": "2024-11-14", "close": 2.79, "volume": 412191.0}, {"date": "2024-11-15", "close": 2.73, "volume": 483593.0}, {"date": "2024-11-18", "close": 2.68, "volume": 506633.0}, {"date": "2024-11-19", "close": 2.66, "volume": 264587.0}, {"date": "2024-11-20", "close": 2.6, "volume": 286062.0}, {"date": "2024-11-21", "close": 2.54, "volume": 459966.0}, {"date": "2024-11-22", "close": 2.55, "volume": 396700.0}, {"date": "2024-11-25", "close": 2.68, "volume": 369080.0}, {"date": "2024-11-26", "close": 2.7, "volume": 229952.0}, {"date": "2024-11-27", "close": 2.7, "volume": 190181.0}, {"date": "2024-11-29", "close": 2.77, "volume": 127611.0}, {"date": "2024-12-02", "close": 2.67, "volume": 733874.0}, {"date": "2024-12-03", "close": 2.63, "volume": 260967.0}, {"date": "2024-12-04", "close": 2.64, "volume": 150457.0}, {"date": "2024-12-05", "close": 2.64, "volume": 178945.0}, {"date": "2024-12-06", "close": 2.69, "volume": 353609.0}, {"date": "2024-12-09", "close": 2.71, "volume": 208824.0}, {"date": "2024-12-10", "close": 2.66, "volume": 189235.0}, {"date": "2024-12-11", "close": 2.65, "volume": 131277.0}, {"date": "2024-12-12", "close": 2.61, "volume": 247441.0}, {"date": "2024-12-13", "close": 2.66, "volume": 268165.0}, {"date": "2024-12-16", "close": 2.65, "volume": 207345.0}, {"date": "2024-12-17", "close": 2.59, "volume": 449724.0}, {"date": "2024-12-18", "close": 2.52, "volume": 372829.0}, {"date": "2024-12-19", "close": 2.54, "volume": 405202.0}, {"date": "2024-12-20", "close": 2.58, "volume": 473081.0}, {"date": "2024-12-23", "close": 2.58, "volume": 386670.0}, {"date": "2024-12-24", "close": 2.62, "volume": 194208.0}, {"date": "2024-12-26", "close": 2.7, "volume": 341964.0}, {"date": "2024-12-27", "close": 2.81, "volume": 1112897.0}, {"date": "2024-12-30", "close": 2.76, "volume": 766522.0}, {"date": "2024-12-31", "close": 2.64, "volume": 1285753.0}, {"date": "2025-01-02", "close": 2.62, "volume": 363137.0}, {"date": "2025-01-03", "close": 2.62, "volume": 295261.0}, {"date": "2025-01-06", "close": 2.89, "volume": 1390980.0}, {"date": "2025-01-07", "close": 2.85, "volume": 436297.0}, {"date": "2025-01-08", "close": 2.79, "volume": 353769.0}, {"date": "2025-01-10", "close": 2.75, "volume": 252212.0}, {"date": "2025-01-13", "close": 2.75, "volume": 250041.0}, {"date": "2025-01-14", "close": 2.76, "volume": 125884.0}, {"date": "2025-01-15", "close": 2.81, "volume": 182624.0}, {"date": "2025-01-16", "close": 2.91, "volume": 176467.0}, {"date": "2025-01-17", "close": 3.0, "volume": 293787.0}, {"date": "2025-01-21", "close": 3.0, "volume": 264103.0}, {"date": "2025-01-22", "close": 3.01, "volume": 278994.0}, {"date": "2025-01-23", "close": 3.05, "volume": 253138.0}, {"date": "2025-01-24", "close": 3.1, "volume": 294958.0}, {"date": "2025-01-27", "close": 3.13, "volume": 207348.0}, {"date": "2025-01-28", "close": 3.17, "volume": 156814.0}, {"date": "2025-01-29", "close": 3.11, "volume": 210938.0}, {"date": "2025-01-30", "close": 3.24, "volume": 294247.0}, {"date": "2025-01-31", "close": 3.29, "volume": 413024.0}, {"date": "2025-02-03", "close": 3.28, "volume": 259611.0}, {"date": "2025-02-04", "close": 3.32, "volume": 356104.0}, {"date": "2025-02-05", "close": 3.44, "volume": 355018.0}, {"date": "2025-02-06", "close": 3.49, "volume": 289320.0}, {"date": "2025-02-07", "close": 3.39, "volume": 272789.0}, {"date": "2025-02-10", "close": 3.43, "volume": 237453.0}, {"date": "2025-02-11", "close": 3.41, "volume": 231504.0}, {"date": "2025-02-12", "close": 3.44, "volume": 307205.0}, {"date": "2025-02-13", "close": 3.49, "volume": 294483.0}, {"date": "2025-02-14", "close": 3.56, "volume": 173579.0}, {"date": "2025-02-18", "close": 3.56, "volume": 266458.0}, {"date": "2025-02-19", "close": 3.63, "volume": 301391.0}, {"date": "2025-02-20", "close": 3.63, "volume": 242391.0}, {"date": "2025-02-21", "close": 3.68, "volume": 151051.0}, {"date": "2025-02-24", "close": 3.64, "volume": 229956.0}, {"date": "2025-02-25", "close": 3.62, "volume": 414073.0}, {"date": "2025-02-26", "close": 3.58, "volume": 185302.0}, {"date": "2025-02-27", "close": 3.53, "volume": 156865.0}, {"date": "2025-02-28", "close": 3.53, "volume": 403971.0}, {"date": "2025-03-03", "close": 3.4, "volume": 231692.0}, {"date": "2025-03-04", "close": 3.38, "volume": 177422.0}, {"date": "2025-03-05", "close": 3.43, "volume": 240775.0}, {"date": "2025-03-06", "close": 3.35, "volume": 132963.0}, {"date": "2025-03-07", "close": 3.58, "volume": 401668.0}, {"date": "2025-03-10", "close": 3.48, "volume": 241890.0}, {"date": "2025-03-11", "close": 3.43, "volume": 523894.0}, {"date": "2025-03-12", "close": 3.47, "volume": 265628.0}, {"date": "2025-03-13", "close": 3.5, "volume": 379821.0}, {"date": "2025-03-14", "close": 3.6, "volume": 306745.0}, {"date": "2025-03-17", "close": 3.62, "volume": 367321.0}, {"date": "2025-03-18", "close": 3.61, "volume": 591628.0}, {"date": "2025-03-19", "close": 3.62, "volume": 341194.0}, {"date": "2025-03-20", "close": 3.59, "volume": 246496.0}, {"date": "2025-03-21", "close": 3.6, "volume": 211480.0}, {"date": "2025-03-24", "close": 3.66, "volume": 295409.0}, {"date": "2025-03-25", "close": 3.6, "volume": 317384.0}, {"date": "2025-03-26", "close": 3.56, "volume": 400994.0}, {"date": "2025-03-27", "close": 3.56, "volume": 545626.0}, {"date": "2025-03-28", "close": 3.44, "volume": 565860.0}, {"date": "2025-03-31", "close": 3.3, "volume": 394476.0}, {"date": "2025-04-01", "close": 3.26, "volume": 316181.0}, {"date": "2025-04-02", "close": 3.2, "volume": 301707.0}, {"date": "2025-04-03", "close": 3.11, "volume": 487538.0}, {"date": "2025-04-04", "close": 2.88, "volume": 734135.0}, {"date": "2025-04-07", "close": 2.65, "volume": 723006.0}, {"date": "2025-04-08", "close": 2.59, "volume": 567317.0}, {"date": "2025-04-09", "close": 2.7, "volume": 957148.0}, {"date": "2025-04-10", "close": 2.45, "volume": 392102.0}, {"date": "2025-04-11", "close": 2.46, "volume": 485200.0}, {"date": "2025-04-14", "close": 2.68, "volume": 717999.0}, {"date": "2025-04-15", "close": 2.7, "volume": 305660.0}, {"date": "2025-04-16", "close": 2.68, "volume": 204682.0}, {"date": "2025-04-17", "close": 2.72, "volume": 123466.0}, {"date": "2025-04-21", "close": 2.62, "volume": 218689.0}, {"date": "2025-04-22", "close": 2.78, "volume": 236169.0}, {"date": "2025-04-23", "close": 2.73, "volume": 274692.0}, {"date": "2025-04-24", "close": 2.68, "volume": 328068.0}, {"date": "2025-04-25", "close": 2.71, "volume": 277820.0}, {"date": "2025-04-28", "close": 2.81, "volume": 167916.0}, {"date": "2025-04-29", "close": 2.96, "volume": 316609.0}, {"date": "2025-04-30", "close": 3.02, "volume": 350237.0}, {"date": "2025-05-01", "close": 2.95, "volume": 145499.0}, {"date": "2025-05-02", "close": 3.01, "volume": 221714.0}, {"date": "2025-05-05", "close": 2.99, "volume": 158931.0}, {"date": "2025-05-06", "close": 2.94, "volume": 147883.0}, {"date": "2025-05-07", "close": 2.95, "volume": 232735.0}, {"date": "2025-05-08", "close": 3.03, "volume": 171686.0}, {"date": "2025-05-09", "close": 3.08, "volume": 153985.0}, {"date": "2025-05-12", "close": 3.07, "volume": 424368.0}, {"date": "2025-05-13", "close": 3.13, "volume": 155519.0}, {"date": "2025-05-14", "close": 3.08, "volume": 160809.0}, {"date": "2025-05-15", "close": 3.07, "volume": 132365.0}, {"date": "2025-05-16", "close": 3.08, "volume": 126010.0}, {"date": "2025-05-19", "close": 3.05, "volume": 197725.0}, {"date": "2025-05-20", "close": 3.07, "volume": 116514.0}, {"date": "2025-05-21", "close": 2.95, "volume": 404192.0}, {"date": "2025-05-22", "close": 2.98, "volume": 274491.0}, {"date": "2025-05-23", "close": 2.98, "volume": 157276.0}, {"date": "2025-05-27", "close": 3.0, "volume": 206337.0}, {"date": "2025-05-28", "close": 2.96, "volume": 226929.0}, {"date": "2025-05-29", "close": 2.95, "volume": 141307.0}, {"date": "2025-05-30", "close": 2.96, "volume": 132959.0}, {"date": "2025-06-02", "close": 2.95, "volume": 92047.0}, {"date": "2025-06-03", "close": 2.96, "volume": 170236.0}, {"date": "2025-06-04", "close": 2.95, "volume": 85908.0}, {"date": "2025-06-05", "close": 2.97, "volume": 122725.0}, {"date": "2025-06-06", "close": 2.98, "volume": 121381.0}, {"date": "2025-06-09", "close": 2.97, "volume": 220034.0}, {"date": "2025-06-10", "close": 3.0, "volume": 230810.0}, {"date": "2025-06-11", "close": 2.97, "volume": 141541.0}, {"date": "2025-06-12", "close": 2.98, "volume": 103024.0}, {"date": "2025-06-13", "close": 2.95, "volume": 202501.0}, {"date": "2025-06-16", "close": 2.94, "volume": 201375.0}, {"date": "2025-06-17", "close": 2.9, "volume": 318939.0}, {"date": "2025-06-18", "close": 2.92, "volume": 238688.0}, {"date": "2025-06-20", "close": 2.95, "volume": 255252.0}, {"date": "2025-06-23", "close": 2.98, "volume": 488120.0}, {"date": "2025-06-24", "close": 2.97, "volume": 675606.0}, {"date": "2025-06-25", "close": 2.99, "volume": 406178.0}, {"date": "2025-06-26", "close": 2.98, "volume": 374761.0}, {"date": "2025-06-27", "close": 3.03, "volume": 808396.0}, {"date": "2025-06-30", "close": 2.73, "volume": 789677.0}, {"date": "2025-07-01", "close": 2.68, "volume": 495035.0}, {"date": "2025-07-02", "close": 2.77, "volume": 368026.0}, {"date": "2025-07-03", "close": 2.84, "volume": 153960.0}, {"date": "2025-07-07", "close": 2.73, "volume": 275260.0}, {"date": "2025-07-08", "close": 2.75, "volume": 210679.0}, {"date": "2025-07-09", "close": 2.82, "volume": 207632.0}, {"date": "2025-07-10", "close": 2.8, "volume": 169808.0}, {"date": "2025-07-11", "close": 2.79, "volume": 125255.0}, {"date": "2025-07-14", "close": 2.73, "volume": 132061.0}, {"date": "2025-07-15", "close": 2.69, "volume": 180299.0}, {"date": "2025-07-16", "close": 2.7, "volume": 178128.0}, {"date": "2025-07-17", "close": 2.66, "volume": 698877.0}, {"date": "2025-07-18", "close": 2.63, "volume": 269470.0}, {"date": "2025-07-21", "close": 2.62, "volume": 241702.0}, {"date": "2025-07-22", "close": 2.64, "volume": 263995.0}, {"date": "2025-07-23", "close": 2.68, "volume": 206391.0}, {"date": "2025-07-24", "close": 2.68, "volume": 209837.0}, {"date": "2025-07-25", "close": 2.7, "volume": 107633.0}, {"date": "2025-07-28", "close": 2.69, "volume": 249938.0}, {"date": "2025-07-29", "close": 2.66, "volume": 315386.0}, {"date": "2025-07-30", "close": 2.69, "volume": 259287.0}, {"date": "2025-07-31", "close": 2.78, "volume": 445528.0}, {"date": "2025-08-01", "close": 2.71, "volume": 220872.0}, {"date": "2025-08-04", "close": 2.76, "volume": 213734.0}, {"date": "2025-08-05", "close": 2.85, "volume": 295519.0}, {"date": "2025-08-06", "close": 2.89, "volume": 283695.0}, {"date": "2025-08-07", "close": 2.79, "volume": 203838.0}, {"date": "2025-08-08", "close": 2.85, "volume": 295290.0}, {"date": "2025-08-11", "close": 2.84, "volume": 150040.0}, {"date": "2025-08-12", "close": 2.88, "volume": 116809.0}, {"date": "2025-08-13", "close": 2.95, "volume": 217125.0}, {"date": "2025-08-14", "close": 2.94, "volume": 267785.0}, {"date": "2025-08-15", "close": 3.0, "volume": 188819.0}, {"date": "2025-08-18", "close": 2.87, "volume": 352153.0}, {"date": "2025-08-19", "close": 2.9, "volume": 201924.0}, {"date": "2025-08-20", "close": 2.94, "volume": 225606.0}, {"date": "2025-08-21", "close": 2.89, "volume": 226528.0}, {"date": "2025-08-22", "close": 2.92, "volume": 228766.0}, {"date": "2025-08-25", "close": 2.9, "volume": 270457.0}, {"date": "2025-08-26", "close": 2.9, "volume": 241202.0}, {"date": "2025-08-27", "close": 2.88, "volume": 184363.0}, {"date": "2025-08-28", "close": 2.87, "volume": 198734.0}, {"date": "2025-08-29", "close": 2.87, "volume": 264033.0}, {"date": "2025-09-02", "close": 2.86, "volume": 315522.0}, {"date": "2025-09-03", "close": 2.89, "volume": 304101.0}, {"date": "2025-09-04", "close": 2.9, "volume": 206793.0}, {"date": "2025-09-05", "close": 2.9, "volume": 298829.0}, {"date": "2025-09-08", "close": 2.94, "volume": 380925.0}, {"date": "2025-09-09", "close": 2.92, "volume": 162289.0}, {"date": "2025-09-10", "close": 2.98, "volume": 201147.0}, {"date": "2025-09-11", "close": 2.98, "volume": 161825.0}, {"date": "2025-09-12", "close": 2.97, "volume": 112982.0}, {"date": "2025-09-15", "close": 3.02, "volume": 320895.0}, {"date": "2025-09-16", "close": 2.62, "volume": 1252458.0}, {"date": "2025-09-17", "close": 2.61, "volume": 427441.0}, {"date": "2025-09-18", "close": 2.61, "volume": 246730.0}, {"date": "2025-09-19", "close": 2.53, "volume": 568489.0}, {"date": "2025-09-22", "close": 2.5, "volume": 383512.0}, {"date": "2025-09-23", "close": 2.5, "volume": 330309.0}, {"date": "2025-09-24", "close": 2.48, "volume": 362569.0}, {"date": "2025-09-25", "close": 2.49, "volume": 240162.0}, {"date": "2025-09-26", "close": 2.52, "volume": 233740.0}, {"date": "2025-09-29", "close": 2.52, "volume": 660872.0}, {"date": "2025-09-30", "close": 2.39, "volume": 363322.0}, {"date": "2025-10-01", "close": 2.44, "volume": 396690.0}, {"date": "2025-10-02", "close": 2.45, "volume": 269046.0}, {"date": "2025-10-03", "close": 2.47, "volume": 331282.0}, {"date": "2025-10-06", "close": 2.44, "volume": 188039.0}, {"date": "2025-10-07", "close": 2.41, "volume": 379743.0}, {"date": "2025-10-08", "close": 2.45, "volume": 431022.0}, {"date": "2025-10-09", "close": 2.43, "volume": 345981.0}, {"date": "2025-10-10", "close": 2.31, "volume": 494192.0}, {"date": "2025-10-13", "close": 2.29, "volume": 443274.0}, {"date": "2025-10-14", "close": 2.35, "volume": 610448.0}, {"date": "2025-10-15", "close": 2.43, "volume": 385711.0}, {"date": "2025-10-16", "close": 2.41, "volume": 252087.0}, {"date": "2025-10-17", "close": 2.41, "volume": 196325.0}, {"date": "2025-10-20", "close": 2.4, "volume": 177319.0}, {"date": "2025-10-21", "close": 2.38, "volume": 275175.0}, {"date": "2025-10-22", "close": 2.41, "volume": 93497.0}, {"date": "2025-10-23", "close": 2.43, "volume": 232341.0}, {"date": "2025-10-24", "close": 2.43, "volume": 319166.0}, {"date": "2025-10-27", "close": 2.41, "volume": 498964.0}, {"date": "2025-10-28", "close": 2.38, "volume": 268936.0}, {"date": "2025-10-29", "close": 2.33, "volume": 348835.0}, {"date": "2025-10-30", "close": 2.32, "volume": 312031.0}, {"date": "2025-10-31", "close": 2.37, "volume": 387138.0}, {"date": "2025-11-03", "close": 2.34, "volume": 198186.0}, {"date": "2025-11-04", "close": 2.34, "volume": 174694.0}, {"date": "2025-11-05", "close": 2.35, "volume": 148456.0}, {"date": "2025-11-06", "close": 2.31, "volume": 279666.0}, {"date": "2025-11-07", "close": 2.37, "volume": 444835.0}, {"date": "2025-11-10", "close": 2.28, "volume": 344276.0}, {"date": "2025-11-11", "close": 2.35, "volume": 280198.0}, {"date": "2025-11-12", "close": 2.37, "volume": 371643.0}, {"date": "2025-11-13", "close": 2.34, "volume": 351972.0}, {"date": "2025-11-14", "close": 2.34, "volume": 262227.0}, {"date": "2025-11-17", "close": 2.29, "volume": 255344.0}, {"date": "2025-11-18", "close": 2.29, "volume": 267506.0}, {"date": "2025-11-19", "close": 2.26, "volume": 349028.0}, {"date": "2025-11-20", "close": 2.18, "volume": 329414.0}, {"date": "2025-11-21", "close": 2.27, "volume": 625795.0}, {"date": "2025-11-24", "close": 2.25, "volume": 289199.0}, {"date": "2025-11-25", "close": 2.3, "volume": 151914.0}, {"date": "2025-11-26", "close": 2.36, "volume": 271723.0}, {"date": "2025-11-28", "close": 2.49, "volume": 259857.0}, {"date": "2025-12-01", "close": 2.46, "volume": 191822.0}, {"date": "2025-12-02", "close": 2.48, "volume": 109173.0}, {"date": "2025-12-03", "close": 2.46, "volume": 275053.0}, {"date": "2025-12-04", "close": 2.46, "volume": 252552.0}, {"date": "2025-12-05", "close": 2.48, "volume": 143489.0}, {"date": "2025-12-08", "close": 2.45, "volume": 162343.0}, {"date": "2025-12-09", "close": 2.48, "volume": 118294.0}, {"date": "2025-12-10", "close": 2.51, "volume": 268800.0}, {"date": "2025-12-11", "close": 2.57, "volume": 385437.0}, {"date": "2025-12-12", "close": 2.54, "volume": 106358.0}, {"date": "2025-12-15", "close": 2.5, "volume": 207445.0}, {"date": "2025-12-16", "close": 2.57, "volume": 122990.0}, {"date": "2025-12-17", "close": 2.58, "volume": 160399.0}, {"date": "2025-12-18", "close": 2.58, "volume": 102886.0}, {"date": "2025-12-19", "close": 2.63, "volume": 242302.0}, {"date": "2025-12-22", "close": 2.72, "volume": 264411.0}, {"date": "2025-12-23", "close": 2.77, "volume": 367388.0}, {"date": "2025-12-24", "close": 2.76, "volume": 76421.0}, {"date": "2025-12-26", "close": 2.72, "volume": 356169.0}, {"date": "2025-12-29", "close": 2.71, "volume": 241654.0}, {"date": "2025-12-30", "close": 2.69, "volume": 336149.0}, {"date": "2025-12-31", "close": 2.55, "volume": 385968.0}, {"date": "2026-01-02", "close": 2.52, "volume": 235281.0}, {"date": "2026-01-05", "close": 2.59, "volume": 168431.0}, {"date": "2026-01-06", "close": 2.57, "volume": 128924.0}, {"date": "2026-01-07", "close": 2.52, "volume": 183353.0}, {"date": "2026-01-08", "close": 2.56, "volume": 220651.0}, {"date": "2026-01-09", "close": 2.65, "volume": 262448.0}, {"date": "2026-01-12", "close": 2.59, "volume": 158493.0}, {"date": "2026-01-13", "close": 2.6, "volume": 136128.0}, {"date": "2026-01-14", "close": 2.64, "volume": 83810.0}, {"date": "2026-01-15", "close": 2.7, "volume": 92062.0}, {"date": "2026-01-16", "close": 2.76, "volume": 364732.0}, {"date": "2026-01-20", "close": 2.66, "volume": 159580.0}, {"date": "2026-01-21", "close": 2.69, "volume": 108234.0}, {"date": "2026-01-22", "close": 2.71, "volume": 172948.0}, {"date": "2026-01-23", "close": 2.7, "volume": 165369.0}, {"date": "2026-01-26", "close": 2.7, "volume": 117818.0}, {"date": "2026-01-27", "close": 2.7, "volume": 167110.0}, {"date": "2026-01-28", "close": 2.74, "volume": 143257.0}, {"date": "2026-01-29", "close": 2.77, "volume": 261893.0}, {"date": "2026-01-30", "close": 2.69, "volume": 348747.0}, {"date": "2026-02-02", "close": 2.67, "volume": 250202.0}, {"date": "2026-02-03", "close": 2.61, "volume": 261248.0}, {"date": "2026-02-04", "close": 2.59, "volume": 196594.0}, {"date": "2026-02-05", "close": 2.54, "volume": 147943.0}, {"date": "2026-02-06", "close": 2.57, "volume": 127741.0}, {"date": "2026-02-09", "close": 2.56, "volume": 98097.0}, {"date": "2026-02-10", "close": 2.62, "volume": 166416.0}, {"date": "2026-02-11", "close": 2.55, "volume": 110952.0}, {"date": "2026-02-12", "close": 2.56, "volume": 121675.0}, {"date": "2026-02-13", "close": 2.59, "volume": 70131.0}, {"date": "2026-02-17", "close": 2.58, "volume": 185163.0}, {"date": "2026-02-18", "close": 2.61, "volume": 165526.0}, {"date": "2026-02-19", "close": 2.64, "volume": 81016.0}, {"date": "2026-02-20", "close": 2.61, "volume": 88249.0}, {"date": "2026-02-23", "close": 2.57, "volume": 153390.0}, {"date": "2026-02-24", "close": 2.6, "volume": 127601.0}, {"date": "2026-02-25", "close": 2.59, "volume": 159864.0}, {"date": "2026-02-26", "close": 2.63, "volume": 172638.0}, {"date": "2026-02-27", "close": 2.63, "volume": 125997.0}, {"date": "2026-03-02", "close": 2.74, "volume": 205823.0}, {"date": "2026-03-03", "close": 2.64, "volume": 249350.0}, {"date": "2026-03-04", "close": 2.71, "volume": 174001.0}, {"date": "2026-03-05", "close": 2.71, "volume": 137004.0}, {"date": "2026-03-06", "close": 2.65, "volume": 259101.0}, {"date": "2026-03-09", "close": 2.62, "volume": 147984.0}, {"date": "2026-03-10", "close": 2.68, "volume": 124801.0}, {"date": "2026-03-11", "close": 2.68, "volume": 154706.0}, {"date": "2026-03-12", "close": 2.65, "volume": 149140.0}, {"date": "2026-03-13", "close": 2.66, "volume": 179246.0}, {"date": "2026-03-16", "close": 2.68, "volume": 160393.0}, {"date": "2026-03-17", "close": 2.71, "volume": 99934.0}, {"date": "2026-03-18", "close": 2.71, "volume": 179260.0}, {"date": "2026-03-19", "close": 2.7, "volume": 165270.0}, {"date": "2026-03-20", "close": 2.72, "volume": 1005572.0}, {"date": "2026-03-23", "close": 2.75, "volume": 236878.0}, {"date": "2026-03-24", "close": 2.78, "volume": 292573.0}, {"date": "2026-03-25", "close": 2.74, "volume": 231425.0}, {"date": "2026-03-26", "close": 2.74, "volume": 185813.0}, {"date": "2026-03-27", "close": 2.54, "volume": 808375.0}, {"date": "2026-03-30", "close": 2.56, "volume": 216591.0}, {"date": "2026-03-31", "close": 2.5, "volume": 380607.0}, {"date": "2026-04-01", "close": 2.42, "volume": 252541.0}, {"date": "2026-04-02", "close": 2.53, "volume": 215165.0}, {"date": "2026-04-06", "close": 2.58, "volume": 134423.0}, {"date": "2026-04-07", "close": 2.57, "volume": 91111.0}, {"date": "2026-04-08", "close": 2.62, "volume": 158375.0}, {"date": "2026-04-09", "close": 2.67, "volume": 203681.0}, {"date": "2026-04-10", "close": 2.68, "volume": 118890.0}, {"date": "2026-04-13", "close": 2.68, "volume": 134381.0}, {"date": "2026-04-14", "close": 2.67, "volume": 153496.0}, {"date": "2026-04-15", "close": 2.66, "volume": 111555.0}, {"date": "2026-04-16", "close": 2.64, "volume": 129279.0}, {"date": "2026-04-17", "close": 2.67, "volume": 128506.0}, {"date": "2026-04-20", "close": 2.64, "volume": 113957.0}, {"date": "2026-04-21", "close": 2.6, "volume": 144425.0}, {"date": "2026-04-22", "close": 2.59, "volume": 79635.0}, {"date": "2026-04-23", "close": 2.58, "volume": 149994.0}, {"date": "2026-04-24", "close": 2.6, "volume": 57733.0}, {"date": "2026-04-27", "close": 2.59, "volume": 157955.0}, {"date": "2026-04-28", "close": 2.63, "volume": 100838.0}, {"date": "2026-04-29", "close": 2.65, "volume": 168052.0}, {"date": "2026-04-30", "close": 2.67, "volume": 262859.0}, {"date": "2026-05-01", "close": 2.72, "volume": 274419.0}, {"date": "2026-05-04", "close": 2.62, "volume": 258212.0}, {"date": "2026-05-05", "close": 2.58, "volume": 122477.0}, {"date": "2026-05-06", "close": 2.58, "volume": 110212.0}, {"date": "2026-05-07", "close": 2.59, "volume": 98883.0}, {"date": "2026-05-08", "close": 2.59, "volume": 86779.0}, {"date": "2026-05-11", "close": 2.59, "volume": 218506.0}, {"date": "2026-05-12", "close": 2.55, "volume": 145148.0}, {"date": "2026-05-13", "close": 2.52, "volume": 121548.0}, {"date": "2026-05-14", "close": 2.5, "volume": 122082.0}, {"date": "2026-05-15", "close": 2.4, "volume": 329077.0}, {"date": "2026-05-18", "close": 2.41, "volume": 238132.0}, {"date": "2026-05-19", "close": 2.47, "volume": 141083.0}, {"date": "2026-05-20", "close": 2.41, "volume": 341492.0}, {"date": "2026-05-21", "close": 2.45, "volume": 315007.0}, {"date": "2026-05-22", "close": 2.44, "volume": 182787.0}, {"date": "2026-05-26", "close": 2.49, "volume": 201387.0}, {"date": "2026-05-27", "close": 2.44, "volume": 230722.0}, {"date": "2026-05-28", "close": 2.42, "volume": 211412.0}, {"date": "2026-05-29", "close": 2.37, "volume": 395983.0}, {"date": "2026-06-01", "close": 2.42, "volume": 189998.0}, {"date": "2026-06-02", "close": 2.41, "volume": 199456.0}, {"date": "2026-06-03", "close": 2.36, "volume": 392414.0}, {"date": "2026-06-04", "close": 2.4, "volume": 432671.0}, {"date": "2026-06-05", "close": 2.35, "volume": 169157.0}, {"date": "2026-06-08", "close": 2.33, "volume": 209918.0}, {"date": "2026-06-09", "close": 2.37, "volume": 162448.0}, {"date": "2026-06-10", "close": 2.36, "volume": 101011.0}, {"date": "2026-06-11", "close": 2.37, "volume": 86117.0}, {"date": "2026-06-12", "close": 2.38, "volume": 88309.0}, {"date": "2026-06-15", "close": 2.38, "volume": 270697.0}, {"date": "2026-06-16", "close": 2.38, "volume": 149569.0}, {"date": "2026-06-17", "close": 2.36, "volume": 162987.0}, {"date": "2026-06-18", "close": 2.33, "volume": 201465.0}, {"date": "2026-06-22", "close": 2.29, "volume": 248293.0}, {"date": "2026-06-23", "close": 2.4, "volume": 340354.0}, {"date": "2026-06-24", "close": 2.4, "volume": 147097.0}, {"date": "2026-06-25", "close": 2.43, "volume": 223107.0}, {"date": "2026-06-26", "close": 2.48, "volume": 460739.0}, {"date": "2026-06-29", "close": 2.41, "volume": 512062.0}, {"date": "2026-06-30", "close": 2.32, "volume": 255507.0}, {"date": "2026-07-01", "close": 2.31, "volume": 185785.0}, {"date": "2026-07-02", "close": 2.33, "volume": 179135.0}, {"date": "2026-07-06", "close": 2.29, "volume": 281023.0}, {"date": "2026-07-07", "close": 2.29, "volume": 157938.0}, {"date": "2026-07-08", "close": 2.27, "volume": 99510.0}, {"date": "2026-07-09", "close": 2.29, "volume": 110766.0}, {"date": "2026-07-10", "close": 2.3, "volume": 172347.0}, {"date": "2026-07-13", "close": 2.27, "volume": 150920.0}, {"date": "2026-07-14", "close": 2.3, "volume": 118547.0}, {"date": "2026-07-15", "close": 2.31, "volume": 171680.0}, {"date": "2026-07-16", "close": 2.35, "volume": 94077.0}, {"date": "2026-07-17", "close": 2.35, "volume": 120283.0}, {"date": "2026-07-20", "close": 2.33, "volume": 107477.0}, {"date": "2026-07-21", "close": 2.36, "volume": 175761.0}, {"date": "2026-07-22", "close": 2.34, "volume": 120573.0}, {"date": "2026-07-23", "close": 2.26, "volume": 206330.0}, {"date": "2026-07-24", "close": 2.26, "volume": 221104.0}], "refreshing": true}