{"ticker": "GPMT", "overview": {"name": "Granite Point Mortgage Trust Inc. 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": "GPMT", "has_prices": true, "as_of": "2026-07-24", "last": 1.33, "prev_close": 1.34, "change": -0.010000000000000009, "change_pct": -0.007462686567164185, "session_volume": 60053.0, "vwap_5": 1.3520811865028959, "vwap_20": 1.4074848173814711, "vwap_60": 1.4010205628021304, "vwap_250": 2.2021686439238697, "high_52w": 2.83, "low_52w": 1.3, "avg_volume_20": 147504.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001606", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Granite Point Mortgage Trust Inc. moves to a 4.87% passive stake in GPMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0002100119-26-001606-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002100119-26-000585", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "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": "Granite Point Mortgage Trust Inc. takes a 5.09% passive stake in GPMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0002100119-26-000585-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-001428", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Granite Point Mortgage Trust Inc. adjusts its stake in GPMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0000102909-26-001428-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001606", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Granite Point Mortgage Trust Inc. moves to a 4.87% passive stake in GPMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0002100119-26-001606-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002100119-26-000585", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "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": "Granite Point Mortgage Trust Inc. takes a 5.09% passive stake in GPMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0002100119-26-000585-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-001428", "src": "13DG", "ticker": "GPMT", "cik": "1703644", "company": "Granite Point Mortgage Trust Inc.", "company_raw": "Granite Point Mortgage Trust Inc.", "who": "Granite Point Mortgage Trust Inc.", "who_key": "Granite Point Mortgage Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Granite Point Mortgage Trust Inc. adjusts its stake in GPMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703644/0000102909-26-001428-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Granite Point Mortgage Trust Inc. Common Stock", "new_value": "Granite Point Mortgage Trust Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703644", "applied": 1, "detected_at": "2026-10-24T19:05:43.657963"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GPMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.01, "volume": 144467.0}, {"date": "2021-07-28", "close": 14.18, "volume": 170198.0}, {"date": "2021-07-29", "close": 14.23, "volume": 152722.0}, {"date": "2021-07-30", "close": 14.11, "volume": 185864.0}, {"date": "2021-08-02", "close": 13.91, "volume": 267736.0}, {"date": "2021-08-03", "close": 14.13, "volume": 205271.0}, {"date": "2021-08-04", "close": 13.8, "volume": 201501.0}, {"date": "2021-08-05", "close": 14.03, "volume": 168822.0}, {"date": "2021-08-06", "close": 14.1, "volume": 145395.0}, {"date": "2021-08-09", "close": 13.88, "volume": 185913.0}, {"date": "2021-08-10", "close": 12.95, "volume": 1036675.0}, {"date": "2021-08-11", "close": 12.94, "volume": 248924.0}, {"date": "2021-08-12", "close": 13.03, "volume": 392933.0}, {"date": "2021-08-13", "close": 13.4, "volume": 336090.0}, {"date": "2021-08-16", "close": 13.41, "volume": 303805.0}, {"date": "2021-08-17", "close": 13.33, "volume": 244890.0}, {"date": "2021-08-18", "close": 13.15, "volume": 356590.0}, {"date": "2021-08-19", "close": 12.97, "volume": 371046.0}, {"date": "2021-08-20", "close": 13.27, "volume": 338514.0}, {"date": "2021-08-23", "close": 13.41, "volume": 180152.0}, {"date": "2021-08-24", "close": 13.62, "volume": 212681.0}, {"date": "2021-08-25", "close": 13.65, "volume": 213622.0}, {"date": "2021-08-26", "close": 13.48, "volume": 201007.0}, {"date": "2021-08-27", "close": 13.72, "volume": 380762.0}, {"date": "2021-08-30", "close": 13.59, "volume": 223583.0}, {"date": "2021-08-31", "close": 13.76, "volume": 236593.0}, {"date": "2021-09-01", "close": 13.77, "volume": 185882.0}, {"date": "2021-09-02", "close": 13.76, "volume": 204732.0}, {"date": "2021-09-03", "close": 13.81, "volume": 168310.0}, {"date": "2021-09-07", "close": 13.64, "volume": 230455.0}, {"date": "2021-09-08", "close": 13.53, "volume": 295691.0}, {"date": "2021-09-09", "close": 13.48, "volume": 248344.0}, {"date": "2021-09-10", "close": 13.15, "volume": 270898.0}, {"date": "2021-09-13", "close": 13.37, "volume": 314683.0}, {"date": "2021-09-14", "close": 13.23, "volume": 273416.0}, {"date": "2021-09-15", "close": 13.35, "volume": 212917.0}, {"date": "2021-09-16", "close": 13.23, "volume": 213165.0}, {"date": "2021-09-17", "close": 13.5, "volume": 889076.0}, {"date": "2021-09-20", "close": 13.29, "volume": 242025.0}, {"date": "2021-09-21", "close": 13.37, "volume": 138138.0}, {"date": "2021-09-22", "close": 13.39, "volume": 182339.0}, {"date": "2021-09-23", "close": 13.5, "volume": 152149.0}, {"date": "2021-09-24", "close": 13.53, "volume": 203588.0}, {"date": "2021-09-27", "close": 13.61, "volume": 299734.0}, {"date": "2021-09-28", "close": 13.43, "volume": 301584.0}, {"date": "2021-09-29", "close": 13.57, "volume": 306652.0}, {"date": "2021-09-30", "close": 13.17, "volume": 366569.0}, {"date": "2021-10-01", "close": 13.54, "volume": 300461.0}, {"date": "2021-10-04", "close": 13.52, "volume": 273632.0}, {"date": "2021-10-05", "close": 13.72, "volume": 265711.0}, {"date": "2021-10-06", "close": 13.63, "volume": 196720.0}, {"date": "2021-10-07", "close": 13.58, "volume": 243093.0}, {"date": "2021-10-08", "close": 13.6, "volume": 112641.0}, {"date": "2021-10-11", "close": 13.52, "volume": 133465.0}, {"date": "2021-10-12", "close": 13.57, "volume": 139964.0}, {"date": "2021-10-13", "close": 13.48, "volume": 271699.0}, {"date": "2021-10-14", "close": 13.48, "volume": 203741.0}, {"date": "2021-10-15", "close": 13.34, "volume": 246927.0}, {"date": "2021-10-18", "close": 13.45, "volume": 215416.0}, {"date": "2021-10-19", "close": 13.4, "volume": 215739.0}, {"date": "2021-10-20", "close": 13.56, "volume": 167636.0}, {"date": "2021-10-21", "close": 13.52, "volume": 246785.0}, {"date": "2021-10-22", "close": 13.4, "volume": 173887.0}, {"date": "2021-10-25", "close": 13.49, "volume": 143445.0}, {"date": "2021-10-26", "close": 13.3, "volume": 197334.0}, {"date": "2021-10-27", "close": 13.34, "volume": 172622.0}, {"date": "2021-10-28", "close": 13.37, "volume": 177135.0}, {"date": "2021-10-29", "close": 13.4, "volume": 165773.0}, {"date": "2021-11-01", "close": 13.68, "volume": 214323.0}, {"date": "2021-11-02", "close": 13.41, "volume": 176788.0}, {"date": "2021-11-03", "close": 13.55, "volume": 245822.0}, {"date": "2021-11-04", "close": 13.42, "volume": 219515.0}, {"date": "2021-11-05", "close": 13.79, "volume": 340846.0}, {"date": "2021-11-08", "close": 13.74, "volume": 153276.0}, {"date": "2021-11-09", "close": 13.84, "volume": 243947.0}, {"date": "2021-11-10", "close": 13.74, "volume": 292051.0}, {"date": "2021-11-11", "close": 13.77, "volume": 222817.0}, {"date": "2021-11-12", "close": 13.59, "volume": 689050.0}, {"date": "2021-11-15", "close": 13.24, "volume": 549067.0}, {"date": "2021-11-16", "close": 12.89, "volume": 438997.0}, {"date": "2021-11-17", "close": 12.7, "volume": 542673.0}, {"date": "2021-11-18", "close": 12.45, "volume": 291413.0}, {"date": "2021-11-19", "close": 12.29, "volume": 246755.0}, {"date": "2021-11-22", "close": 12.33, "volume": 263743.0}, {"date": "2021-11-23", "close": 12.49, "volume": 270609.0}, {"date": "2021-11-24", "close": 12.57, "volume": 205568.0}, {"date": "2021-11-26", "close": 12.32, "volume": 386475.0}, {"date": "2021-11-29", "close": 12.38, "volume": 498894.0}, {"date": "2021-11-30", "close": 12.33, "volume": 460530.0}, {"date": "2021-12-01", "close": 11.96, "volume": 472210.0}, {"date": "2021-12-02", "close": 12.32, "volume": 373486.0}, {"date": "2021-12-03", "close": 12.07, "volume": 345873.0}, {"date": "2021-12-06", "close": 12.24, "volume": 554039.0}, {"date": "2021-12-07", "close": 12.23, "volume": 607099.0}, {"date": "2021-12-08", "close": 12.34, "volume": 588984.0}, {"date": "2021-12-09", "close": 12.0, "volume": 355769.0}, {"date": "2021-12-10", "close": 11.91, "volume": 324536.0}, {"date": "2021-12-13", "close": 11.68, "volume": 509003.0}, {"date": "2021-12-14", "close": 11.53, "volume": 403145.0}, {"date": "2021-12-15", "close": 11.57, "volume": 729286.0}, {"date": "2021-12-16", "close": 11.44, "volume": 420637.0}, {"date": "2021-12-17", "close": 11.65, "volume": 1240050.0}, {"date": "2021-12-20", "close": 11.41, "volume": 690406.0}, {"date": "2021-12-21", "close": 11.72, "volume": 734986.0}, {"date": "2021-12-22", "close": 11.98, "volume": 337690.0}, {"date": "2021-12-23", "close": 12.1, "volume": 254864.0}, {"date": "2021-12-27", "close": 12.08, "volume": 291768.0}, {"date": "2021-12-28", "close": 12.05, "volume": 215170.0}, {"date": "2021-12-29", "close": 12.06, "volume": 364466.0}, {"date": "2021-12-30", "close": 11.72, "volume": 365226.0}, {"date": "2021-12-31", "close": 11.71, "volume": 461657.0}, {"date": "2022-01-03", "close": 12.0, "volume": 284691.0}, {"date": "2022-01-04", "close": 11.89, "volume": 262781.0}, {"date": "2022-01-05", "close": 11.75, "volume": 497822.0}, {"date": "2022-01-06", "close": 11.8, "volume": 366179.0}, {"date": "2022-01-07", "close": 11.87, "volume": 277774.0}, {"date": "2022-01-10", "close": 11.85, "volume": 231967.0}, {"date": "2022-01-11", "close": 11.95, "volume": 174577.0}, {"date": "2022-01-12", "close": 11.95, "volume": 207055.0}, {"date": "2022-01-13", "close": 12.05, "volume": 176214.0}, {"date": "2022-01-14", "close": 12.17, "volume": 253134.0}, {"date": "2022-01-18", "close": 12.03, "volume": 276298.0}, {"date": "2022-01-19", "close": 11.95, "volume": 293418.0}, {"date": "2022-01-20", "close": 11.81, "volume": 258913.0}, {"date": "2022-01-21", "close": 11.64, "volume": 349363.0}, {"date": "2022-01-24", "close": 11.57, "volume": 432920.0}, {"date": "2022-01-25", "close": 11.72, "volume": 218982.0}, {"date": "2022-01-26", "close": 11.66, "volume": 278873.0}, {"date": "2022-01-27", "close": 11.76, "volume": 344388.0}, {"date": "2022-01-28", "close": 11.94, "volume": 573455.0}, {"date": "2022-01-31", "close": 12.1, "volume": 449075.0}, {"date": "2022-02-01", "close": 11.88, "volume": 290186.0}, {"date": "2022-02-02", "close": 11.73, "volume": 251897.0}, {"date": "2022-02-03", "close": 11.54, "volume": 200653.0}, {"date": "2022-02-04", "close": 11.5, "volume": 231078.0}, {"date": "2022-02-07", "close": 11.57, "volume": 390054.0}, {"date": "2022-02-08", "close": 11.62, "volume": 276819.0}, {"date": "2022-02-09", "close": 11.69, "volume": 457760.0}, {"date": "2022-02-10", "close": 11.4, "volume": 325191.0}, {"date": "2022-02-11", "close": 11.34, "volume": 371323.0}, {"date": "2022-02-14", "close": 11.31, "volume": 480404.0}, {"date": "2022-02-15", "close": 11.67, "volume": 289369.0}, {"date": "2022-02-16", "close": 11.84, "volume": 238456.0}, {"date": "2022-02-17", "close": 11.54, "volume": 290999.0}, {"date": "2022-02-18", "close": 11.58, "volume": 1214038.0}, {"date": "2022-02-22", "close": 11.32, "volume": 542852.0}, {"date": "2022-02-23", "close": 11.22, "volume": 428821.0}, {"date": "2022-02-24", "close": 11.36, "volume": 414060.0}, {"date": "2022-02-25", "close": 11.08, "volume": 460452.0}, {"date": "2022-02-28", "close": 11.22, "volume": 455017.0}, {"date": "2022-03-01", "close": 10.89, "volume": 488427.0}, {"date": "2022-03-02", "close": 11.06, "volume": 238163.0}, {"date": "2022-03-03", "close": 11.13, "volume": 212941.0}, {"date": "2022-03-04", "close": 11.12, "volume": 261945.0}, {"date": "2022-03-07", "close": 10.68, "volume": 507854.0}, {"date": "2022-03-08", "close": 10.77, "volume": 257911.0}, {"date": "2022-03-09", "close": 10.92, "volume": 203576.0}, {"date": "2022-03-10", "close": 10.85, "volume": 190509.0}, {"date": "2022-03-11", "close": 11.0, "volume": 185191.0}, {"date": "2022-03-14", "close": 10.8, "volume": 230210.0}, {"date": "2022-03-15", "close": 10.81, "volume": 243763.0}, {"date": "2022-03-16", "close": 11.0, "volume": 221565.0}, {"date": "2022-03-17", "close": 11.01, "volume": 129724.0}, {"date": "2022-03-18", "close": 11.06, "volume": 553827.0}, {"date": "2022-03-21", "close": 11.16, "volume": 636575.0}, {"date": "2022-03-22", "close": 11.23, "volume": 261953.0}, {"date": "2022-03-23", "close": 11.0, "volume": 211638.0}, {"date": "2022-03-24", "close": 11.16, "volume": 218298.0}, {"date": "2022-03-25", "close": 11.29, "volume": 182552.0}, {"date": "2022-03-28", "close": 11.18, "volume": 251890.0}, {"date": "2022-03-29", "close": 11.43, "volume": 388583.0}, {"date": "2022-03-30", "close": 11.29, "volume": 301905.0}, {"date": "2022-03-31", "close": 11.12, "volume": 366186.0}, {"date": "2022-04-01", "close": 11.15, "volume": 237286.0}, {"date": "2022-04-04", "close": 11.09, "volume": 214123.0}, {"date": "2022-04-05", "close": 10.81, "volume": 360900.0}, {"date": "2022-04-06", "close": 10.59, "volume": 423347.0}, {"date": "2022-04-07", "close": 10.31, "volume": 528098.0}, {"date": "2022-04-08", "close": 10.34, "volume": 211654.0}, {"date": "2022-04-11", "close": 10.34, "volume": 236341.0}, {"date": "2022-04-12", "close": 10.38, "volume": 246129.0}, {"date": "2022-04-13", "close": 10.45, "volume": 290671.0}, {"date": "2022-04-14", "close": 10.44, "volume": 272791.0}, {"date": "2022-04-18", "close": 10.3, "volume": 218163.0}, {"date": "2022-04-19", "close": 10.04, "volume": 548914.0}, {"date": "2022-04-20", "close": 10.41, "volume": 299900.0}, {"date": "2022-04-21", "close": 10.23, "volume": 172072.0}, {"date": "2022-04-22", "close": 10.02, "volume": 470390.0}, {"date": "2022-04-25", "close": 10.09, "volume": 491515.0}, {"date": "2022-04-26", "close": 9.84, "volume": 434853.0}, {"date": "2022-04-27", "close": 9.68, "volume": 411341.0}, {"date": "2022-04-28", "close": 9.9, "volume": 288566.0}, {"date": "2022-04-29", "close": 9.73, "volume": 388407.0}, {"date": "2022-05-02", "close": 9.71, "volume": 497768.0}, {"date": "2022-05-03", "close": 10.24, "volume": 679968.0}, {"date": "2022-05-04", "close": 10.44, "volume": 399041.0}, {"date": "2022-05-05", "close": 10.28, "volume": 318241.0}, {"date": "2022-05-06", "close": 10.17, "volume": 362470.0}, {"date": "2022-05-09", "close": 9.79, "volume": 412681.0}, {"date": "2022-05-10", "close": 9.9, "volume": 340297.0}, {"date": "2022-05-11", "close": 9.96, "volume": 387564.0}, {"date": "2022-05-12", "close": 9.91, "volume": 366279.0}, {"date": "2022-05-13", "close": 10.06, "volume": 263305.0}, {"date": "2022-05-16", "close": 9.96, "volume": 253014.0}, {"date": "2022-05-17", "close": 10.11, "volume": 330606.0}, {"date": "2022-05-18", "close": 9.98, "volume": 404058.0}, {"date": "2022-05-19", "close": 9.85, "volume": 460447.0}, {"date": "2022-05-20", "close": 9.88, "volume": 429190.0}, {"date": "2022-05-23", "close": 10.23, "volume": 373459.0}, {"date": "2022-05-24", "close": 10.41, "volume": 352246.0}, {"date": "2022-05-25", "close": 10.53, "volume": 297908.0}, {"date": "2022-05-26", "close": 10.75, "volume": 315551.0}, {"date": "2022-05-27", "close": 10.9, "volume": 211247.0}, {"date": "2022-05-31", "close": 11.0, "volume": 685373.0}, {"date": "2022-06-01", "close": 11.05, "volume": 447791.0}, {"date": "2022-06-02", "close": 11.06, "volume": 278981.0}, {"date": "2022-06-03", "close": 10.98, "volume": 287311.0}, {"date": "2022-06-06", "close": 10.97, "volume": 300906.0}, {"date": "2022-06-07", "close": 11.11, "volume": 498614.0}, {"date": "2022-06-08", "close": 10.94, "volume": 317893.0}, {"date": "2022-06-09", "close": 10.87, "volume": 601830.0}, {"date": "2022-06-10", "close": 10.68, "volume": 317959.0}, {"date": "2022-06-13", "close": 9.69, "volume": 649005.0}, {"date": "2022-06-14", "close": 9.32, "volume": 557720.0}, {"date": "2022-06-15", "close": 9.44, "volume": 602526.0}, {"date": "2022-06-16", "close": 8.88, "volume": 869065.0}, {"date": "2022-06-17", "close": 9.44, "volume": 1990431.0}, {"date": "2022-06-21", "close": 9.76, "volume": 665964.0}, {"date": "2022-06-22", "close": 9.87, "volume": 674358.0}, {"date": "2022-06-23", "close": 9.84, "volume": 417523.0}, {"date": "2022-06-24", "close": 10.11, "volume": 729099.0}, {"date": "2022-06-27", "close": 10.04, "volume": 277459.0}, {"date": "2022-06-28", "close": 10.06, "volume": 288180.0}, {"date": "2022-06-29", "close": 9.85, "volume": 331043.0}, {"date": "2022-06-30", "close": 9.57, "volume": 361193.0}, {"date": "2022-07-01", "close": 9.79, "volume": 254511.0}, {"date": "2022-07-05", "close": 9.75, "volume": 440015.0}, {"date": "2022-07-06", "close": 9.55, "volume": 277029.0}, {"date": "2022-07-07", "close": 9.57, "volume": 245186.0}, {"date": "2022-07-08", "close": 9.6, "volume": 235176.0}, {"date": "2022-07-11", "close": 9.52, "volume": 232452.0}, {"date": "2022-07-12", "close": 9.48, "volume": 292479.0}, {"date": "2022-07-13", "close": 9.56, "volume": 249044.0}, {"date": "2022-07-14", "close": 9.33, "volume": 193471.0}, {"date": "2022-07-15", "close": 9.53, "volume": 195270.0}, {"date": "2022-07-18", "close": 9.58, "volume": 168837.0}, {"date": "2022-07-19", "close": 9.94, "volume": 246612.0}, {"date": "2022-07-20", "close": 9.87, "volume": 521430.0}, {"date": "2022-07-21", "close": 9.86, "volume": 210846.0}, {"date": "2022-07-22", "close": 9.93, "volume": 184926.0}, {"date": "2022-07-25", "close": 9.97, "volume": 213200.0}, {"date": "2022-07-26", "close": 10.13, "volume": 189533.0}, {"date": "2022-07-27", "close": 10.55, "volume": 322113.0}, {"date": "2022-07-28", "close": 10.65, "volume": 272523.0}, {"date": "2022-07-29", "close": 10.61, "volume": 235256.0}, {"date": "2022-08-01", "close": 10.72, "volume": 225246.0}, {"date": "2022-08-02", "close": 10.41, "volume": 161764.0}, {"date": "2022-08-03", "close": 10.44, "volume": 235835.0}, {"date": "2022-08-04", "close": 10.33, "volume": 176141.0}, {"date": "2022-08-05", "close": 10.33, "volume": 141233.0}, {"date": "2022-08-08", "close": 10.45, "volume": 210802.0}, {"date": "2022-08-09", "close": 10.44, "volume": 297209.0}, {"date": "2022-08-10", "close": 10.0, "volume": 440713.0}, {"date": "2022-08-11", "close": 9.97, "volume": 228832.0}, {"date": "2022-08-12", "close": 10.15, "volume": 177661.0}, {"date": "2022-08-15", "close": 10.19, "volume": 299816.0}, {"date": "2022-08-16", "close": 10.19, "volume": 289237.0}, {"date": "2022-08-17", "close": 10.04, "volume": 208961.0}, {"date": "2022-08-18", "close": 10.1, "volume": 136330.0}, {"date": "2022-08-19", "close": 10.06, "volume": 247501.0}, {"date": "2022-08-22", "close": 9.77, "volume": 260144.0}, {"date": "2022-08-23", "close": 9.89, "volume": 232208.0}, {"date": "2022-08-24", "close": 9.89, "volume": 197558.0}, {"date": "2022-08-25", "close": 10.04, "volume": 235594.0}, {"date": "2022-08-26", "close": 9.85, "volume": 190556.0}, {"date": "2022-08-29", "close": 9.88, "volume": 153247.0}, {"date": "2022-08-30", "close": 9.77, "volume": 273173.0}, {"date": "2022-08-31", "close": 9.42, "volume": 711275.0}, {"date": "2022-09-01", "close": 9.2, "volume": 376197.0}, {"date": "2022-09-02", "close": 9.1, "volume": 269776.0}, {"date": "2022-09-06", "close": 8.96, "volume": 476693.0}, {"date": "2022-09-07", "close": 8.89, "volume": 295956.0}, {"date": "2022-09-08", "close": 8.83, "volume": 229255.0}, {"date": "2022-09-09", "close": 9.1, "volume": 228056.0}, {"date": "2022-09-12", "close": 9.34, "volume": 315865.0}, {"date": "2022-09-13", "close": 8.81, "volume": 366959.0}, {"date": "2022-09-14", "close": 9.11, "volume": 470521.0}, {"date": "2022-09-15", "close": 8.61, "volume": 633661.0}, {"date": "2022-09-16", "close": 8.61, "volume": 1133809.0}, {"date": "2022-09-19", "close": 8.77, "volume": 358519.0}, {"date": "2022-09-20", "close": 8.58, "volume": 441980.0}, {"date": "2022-09-21", "close": 8.7, "volume": 318717.0}, {"date": "2022-09-22", "close": 8.48, "volume": 349549.0}, {"date": "2022-09-23", "close": 8.1, "volume": 395917.0}, {"date": "2022-09-26", "close": 7.62, "volume": 831477.0}, {"date": "2022-09-27", "close": 7.43, "volume": 660775.0}, {"date": "2022-09-28", "close": 7.43, "volume": 474897.0}, {"date": "2022-09-29", "close": 7.22, "volume": 1286820.0}, {"date": "2022-09-30", "close": 6.44, "volume": 812046.0}, {"date": "2022-10-03", "close": 6.55, "volume": 840983.0}, {"date": "2022-10-04", "close": 7.04, "volume": 1069430.0}, {"date": "2022-10-05", "close": 6.61, "volume": 718651.0}, {"date": "2022-10-06", "close": 6.3, "volume": 1122234.0}, {"date": "2022-10-07", "close": 6.24, "volume": 926543.0}, {"date": "2022-10-10", "close": 6.08, "volume": 534065.0}, {"date": "2022-10-11", "close": 6.51, "volume": 945851.0}, {"date": "2022-10-12", "close": 6.47, "volume": 439234.0}, {"date": "2022-10-13", "close": 6.71, "volume": 614516.0}, {"date": "2022-10-14", "close": 6.56, "volume": 679463.0}, {"date": "2022-10-17", "close": 6.82, "volume": 777472.0}, {"date": "2022-10-18", "close": 6.76, "volume": 718371.0}, {"date": "2022-10-19", "close": 6.63, "volume": 494581.0}, {"date": "2022-10-20", "close": 6.54, "volume": 417006.0}, {"date": "2022-10-21", "close": 6.62, "volume": 354351.0}, {"date": "2022-10-24", "close": 6.7, "volume": 345921.0}, {"date": "2022-10-25", "close": 7.19, "volume": 528541.0}, {"date": "2022-10-26", "close": 7.41, "volume": 513720.0}, {"date": "2022-10-27", "close": 7.59, "volume": 348102.0}, {"date": "2022-10-28", "close": 7.93, "volume": 491702.0}, {"date": "2022-10-31", "close": 7.86, "volume": 526665.0}, {"date": "2022-11-01", "close": 7.93, "volume": 416355.0}, {"date": "2022-11-02", "close": 7.59, "volume": 923847.0}, {"date": "2022-11-03", "close": 7.34, "volume": 365048.0}, {"date": "2022-11-04", "close": 7.57, "volume": 449177.0}, {"date": "2022-11-07", "close": 7.3, "volume": 585915.0}, {"date": "2022-11-08", "close": 7.24, "volume": 735757.0}, {"date": "2022-11-09", "close": 6.2, "volume": 1381555.0}, {"date": "2022-11-10", "close": 6.33, "volume": 1573923.0}, {"date": "2022-11-11", "close": 6.6, "volume": 966671.0}, {"date": "2022-11-14", "close": 6.46, "volume": 815238.0}, {"date": "2022-11-15", "close": 6.24, "volume": 637420.0}, {"date": "2022-11-16", "close": 5.8, "volume": 998197.0}, {"date": "2022-11-17", "close": 5.66, "volume": 964194.0}, {"date": "2022-11-18", "close": 6.0, "volume": 2042398.0}, {"date": "2022-11-21", "close": 5.88, "volume": 590296.0}, {"date": "2022-11-22", "close": 6.02, "volume": 736144.0}, {"date": "2022-11-23", "close": 6.12, "volume": 337268.0}, {"date": "2022-11-25", "close": 6.36, "volume": 245500.0}, {"date": "2022-11-28", "close": 6.29, "volume": 561086.0}, {"date": "2022-11-29", "close": 6.31, "volume": 677216.0}, {"date": "2022-11-30", "close": 6.41, "volume": 770625.0}, {"date": "2022-12-01", "close": 6.55, "volume": 474317.0}, {"date": "2022-12-02", "close": 6.57, "volume": 599637.0}, {"date": "2022-12-05", "close": 6.59, "volume": 532309.0}, {"date": "2022-12-06", "close": 6.47, "volume": 458208.0}, {"date": "2022-12-07", "close": 6.5, "volume": 562259.0}, {"date": "2022-12-08", "close": 6.59, "volume": 371462.0}, {"date": "2022-12-09", "close": 6.63, "volume": 416510.0}, {"date": "2022-12-12", "close": 6.55, "volume": 565448.0}, {"date": "2022-12-13", "close": 6.38, "volume": 759676.0}, {"date": "2022-12-14", "close": 6.54, "volume": 1107759.0}, {"date": "2022-12-15", "close": 6.18, "volume": 2162807.0}, {"date": "2022-12-16", "close": 5.98, "volume": 1609001.0}, {"date": "2022-12-19", "close": 6.07, "volume": 980283.0}, {"date": "2022-12-20", "close": 5.78, "volume": 863907.0}, {"date": "2022-12-21", "close": 5.83, "volume": 841725.0}, {"date": "2022-12-22", "close": 5.76, "volume": 657234.0}, {"date": "2022-12-23", "close": 5.74, "volume": 474712.0}, {"date": "2022-12-27", "close": 5.66, "volume": 491464.0}, {"date": "2022-12-28", "close": 5.32, "volume": 918180.0}, {"date": "2022-12-29", "close": 5.34, "volume": 850794.0}, {"date": "2022-12-30", "close": 5.36, "volume": 826707.0}, {"date": "2023-01-03", "close": 5.5, "volume": 518687.0}, {"date": "2023-01-04", "close": 5.59, "volume": 836181.0}, {"date": "2023-01-05", "close": 5.7, "volume": 428308.0}, {"date": "2023-01-06", "close": 5.73, "volume": 326614.0}, {"date": "2023-01-09", "close": 5.71, "volume": 416532.0}, {"date": "2023-01-10", "close": 5.81, "volume": 338460.0}, {"date": "2023-01-11", "close": 5.93, "volume": 376476.0}, {"date": "2023-01-12", "close": 6.11, "volume": 464690.0}, {"date": "2023-01-13", "close": 6.19, "volume": 311620.0}, {"date": "2023-01-17", "close": 6.2, "volume": 349016.0}, {"date": "2023-01-18", "close": 6.23, "volume": 310400.0}, {"date": "2023-01-19", "close": 6.21, "volume": 378979.0}, {"date": "2023-01-20", "close": 6.4, "volume": 337298.0}, {"date": "2023-01-23", "close": 6.46, "volume": 290104.0}, {"date": "2023-01-24", "close": 6.32, "volume": 205951.0}, {"date": "2023-01-25", "close": 6.35, "volume": 221141.0}, {"date": "2023-01-26", "close": 6.28, "volume": 300107.0}, {"date": "2023-01-27", "close": 6.4, "volume": 238646.0}, {"date": "2023-01-30", "close": 6.34, "volume": 345448.0}, {"date": "2023-01-31", "close": 6.68, "volume": 501009.0}, {"date": "2023-02-01", "close": 6.73, "volume": 432259.0}, {"date": "2023-02-02", "close": 6.98, "volume": 485275.0}, {"date": "2023-02-03", "close": 6.78, "volume": 410553.0}, {"date": "2023-02-06", "close": 6.46, "volume": 292907.0}, {"date": "2023-02-07", "close": 6.49, "volume": 385026.0}, {"date": "2023-02-08", "close": 6.22, "volume": 325959.0}, {"date": "2023-02-09", "close": 6.08, "volume": 431888.0}, {"date": "2023-02-10", "close": 6.13, "volume": 408051.0}, {"date": "2023-02-13", "close": 6.18, "volume": 758584.0}, {"date": "2023-02-14", "close": 6.2, "volume": 944057.0}, {"date": "2023-02-15", "close": 6.17, "volume": 822442.0}, {"date": "2023-02-16", "close": 6.12, "volume": 754469.0}, {"date": "2023-02-17", "close": 6.19, "volume": 379754.0}, {"date": "2023-02-21", "close": 6.01, "volume": 554582.0}, {"date": "2023-02-22", "close": 6.03, "volume": 526944.0}, {"date": "2023-02-23", "close": 6.13, "volume": 531605.0}, {"date": "2023-02-24", "close": 6.03, "volume": 686997.0}, {"date": "2023-02-27", "close": 5.92, "volume": 645198.0}, {"date": "2023-02-28", "close": 5.99, "volume": 647376.0}, {"date": "2023-03-01", "close": 5.79, "volume": 847510.0}, {"date": "2023-03-02", "close": 5.76, "volume": 391555.0}, {"date": "2023-03-03", "close": 5.97, "volume": 563352.0}, {"date": "2023-03-06", "close": 5.76, "volume": 2541157.0}, {"date": "2023-03-07", "close": 5.61, "volume": 1325847.0}, {"date": "2023-03-08", "close": 5.53, "volume": 1325661.0}, {"date": "2023-03-09", "close": 5.3, "volume": 1390390.0}, {"date": "2023-03-10", "close": 5.19, "volume": 1882470.0}, {"date": "2023-03-13", "close": 4.93, "volume": 2459585.0}, {"date": "2023-03-14", "close": 5.14, "volume": 1949591.0}, {"date": "2023-03-15", "close": 5.04, "volume": 2100491.0}, {"date": "2023-03-16", "close": 5.14, "volume": 1542208.0}, {"date": "2023-03-17", "close": 4.93, "volume": 14490120.0}, {"date": "2023-03-20", "close": 5.06, "volume": 1589414.0}, {"date": "2023-03-21", "close": 5.11, "volume": 1469896.0}, {"date": "2023-03-22", "close": 4.89, "volume": 999421.0}, {"date": "2023-03-23", "close": 4.85, "volume": 1133399.0}, {"date": "2023-03-24", "close": 4.91, "volume": 1267331.0}, {"date": "2023-03-27", "close": 4.96, "volume": 888433.0}, {"date": "2023-03-28", "close": 4.93, "volume": 803125.0}, {"date": "2023-03-29", "close": 5.02, "volume": 960228.0}, {"date": "2023-03-30", "close": 5.04, "volume": 1013818.0}, {"date": "2023-03-31", "close": 4.96, "volume": 844369.0}, {"date": "2023-04-03", "close": 4.88, "volume": 640560.0}, {"date": "2023-04-04", "close": 4.82, "volume": 436646.0}, {"date": "2023-04-05", "close": 4.82, "volume": 952768.0}, {"date": "2023-04-06", "close": 4.85, "volume": 515360.0}, {"date": "2023-04-10", "close": 4.74, "volume": 601436.0}, {"date": "2023-04-11", "close": 4.73, "volume": 607333.0}, {"date": "2023-04-12", "close": 4.66, "volume": 346647.0}, {"date": "2023-04-13", "close": 4.58, "volume": 640716.0}, {"date": "2023-04-14", "close": 4.6, "volume": 1070364.0}, {"date": "2023-04-17", "close": 4.85, "volume": 1051662.0}, {"date": "2023-04-18", "close": 4.63, "volume": 711814.0}, {"date": "2023-04-19", "close": 4.6, "volume": 873113.0}, {"date": "2023-04-20", "close": 4.5, "volume": 510775.0}, {"date": "2023-04-21", "close": 4.4, "volume": 716907.0}, {"date": "2023-04-24", "close": 4.32, "volume": 460491.0}, {"date": "2023-04-25", "close": 4.23, "volume": 770162.0}, {"date": "2023-04-26", "close": 4.27, "volume": 692763.0}, {"date": "2023-04-27", "close": 4.4, "volume": 350487.0}, {"date": "2023-04-28", "close": 4.47, "volume": 561693.0}, {"date": "2023-05-01", "close": 4.34, "volume": 363256.0}, {"date": "2023-05-02", "close": 4.13, "volume": 732911.0}, {"date": "2023-05-03", "close": 4.07, "volume": 518218.0}, {"date": "2023-05-04", "close": 4.03, "volume": 655581.0}, {"date": "2023-05-05", "close": 4.13, "volume": 598847.0}, {"date": "2023-05-08", "close": 4.11, "volume": 439198.0}, {"date": "2023-05-09", "close": 4.1, "volume": 407455.0}, {"date": "2023-05-10", "close": 4.24, "volume": 823117.0}, {"date": "2023-05-11", "close": 4.32, "volume": 642721.0}, {"date": "2023-05-12", "close": 4.31, "volume": 352748.0}, {"date": "2023-05-15", "close": 4.3, "volume": 413394.0}, {"date": "2023-05-16", "close": 4.21, "volume": 283416.0}, {"date": "2023-05-17", "close": 4.35, "volume": 498687.0}, {"date": "2023-05-18", "close": 4.42, "volume": 308171.0}, {"date": "2023-05-19", "close": 4.59, "volume": 656781.0}, {"date": "2023-05-22", "close": 4.79, "volume": 1131128.0}, {"date": "2023-05-23", "close": 4.93, "volume": 1199310.0}, {"date": "2023-05-24", "close": 4.82, "volume": 518193.0}, {"date": "2023-05-25", "close": 4.74, "volume": 786843.0}, {"date": "2023-05-26", "close": 4.83, "volume": 620456.0}, {"date": "2023-05-30", "close": 4.86, "volume": 415914.0}, {"date": "2023-05-31", "close": 4.67, "volume": 2041893.0}, {"date": "2023-06-01", "close": 4.81, "volume": 625300.0}, {"date": "2023-06-02", "close": 5.07, "volume": 649879.0}, {"date": "2023-06-05", "close": 4.94, "volume": 337177.0}, {"date": "2023-06-06", "close": 5.23, "volume": 904169.0}, {"date": "2023-06-07", "close": 5.31, "volume": 768674.0}, {"date": "2023-06-08", "close": 5.23, "volume": 283762.0}, {"date": "2023-06-09", "close": 5.11, "volume": 573216.0}, {"date": "2023-06-12", "close": 5.2, "volume": 464060.0}, {"date": "2023-06-13", "close": 5.26, "volume": 713729.0}, {"date": "2023-06-14", "close": 5.21, "volume": 476254.0}, {"date": "2023-06-15", "close": 5.3, "volume": 434148.0}, {"date": "2023-06-16", "close": 5.27, "volume": 926192.0}, {"date": "2023-06-20", "close": 5.25, "volume": 522393.0}, {"date": "2023-06-21", "close": 5.3, "volume": 531801.0}, {"date": "2023-06-22", "close": 5.19, "volume": 589529.0}, {"date": "2023-06-23", "close": 5.18, "volume": 1175232.0}, {"date": "2023-06-26", "close": 5.3, "volume": 856244.0}, {"date": "2023-06-27", "close": 5.32, "volume": 539514.0}, {"date": "2023-06-28", "close": 5.39, "volume": 518474.0}, {"date": "2023-06-29", "close": 5.5, "volume": 1134826.0}, {"date": "2023-06-30", "close": 5.3, "volume": 701442.0}, {"date": "2023-07-03", "close": 5.27, "volume": 261037.0}, {"date": "2023-07-05", "close": 5.2, "volume": 415458.0}, {"date": "2023-07-06", "close": 5.13, "volume": 551382.0}, {"date": "2023-07-07", "close": 5.23, "volume": 740502.0}, {"date": "2023-07-10", "close": 5.33, "volume": 663426.0}, {"date": "2023-07-11", "close": 5.42, "volume": 918973.0}, {"date": "2023-07-12", "close": 5.59, "volume": 705683.0}, {"date": "2023-07-13", "close": 5.66, "volume": 552762.0}, {"date": "2023-07-14", "close": 5.57, "volume": 385352.0}, {"date": "2023-07-17", "close": 5.59, "volume": 551502.0}, {"date": "2023-07-18", "close": 5.63, "volume": 487505.0}, {"date": "2023-07-19", "close": 5.77, "volume": 482221.0}, {"date": "2023-07-20", "close": 5.65, "volume": 357023.0}, {"date": "2023-07-21", "close": 5.58, "volume": 385450.0}, {"date": "2023-07-24", "close": 5.69, "volume": 479886.0}, {"date": "2023-07-25", "close": 5.74, "volume": 721497.0}, {"date": "2023-07-26", "close": 5.84, "volume": 501756.0}, {"date": "2023-07-27", "close": 5.75, "volume": 389409.0}, {"date": "2023-07-28", "close": 5.88, "volume": 381325.0}, {"date": "2023-07-31", "close": 5.73, "volume": 673154.0}, {"date": "2023-08-01", "close": 5.6, "volume": 460380.0}, {"date": "2023-08-02", "close": 5.61, "volume": 324497.0}, {"date": "2023-08-03", "close": 5.64, "volume": 346109.0}, {"date": "2023-08-04", "close": 5.67, "volume": 298133.0}, {"date": "2023-08-07", "close": 5.63, "volume": 239452.0}, {"date": "2023-08-08", "close": 5.72, "volume": 768046.0}, {"date": "2023-08-09", "close": 5.57, "volume": 535398.0}, {"date": "2023-08-10", "close": 5.51, "volume": 557306.0}, {"date": "2023-08-11", "close": 5.43, "volume": 625241.0}, {"date": "2023-08-14", "close": 5.36, "volume": 436681.0}, {"date": "2023-08-15", "close": 5.11, "volume": 652135.0}, {"date": "2023-08-16", "close": 5.09, "volume": 328879.0}, {"date": "2023-08-17", "close": 5.0, "volume": 440000.0}, {"date": "2023-08-18", "close": 5.0, "volume": 700919.0}, {"date": "2023-08-21", "close": 5.07, "volume": 393885.0}, {"date": "2023-08-22", "close": 4.97, "volume": 546026.0}, {"date": "2023-08-23", "close": 5.13, "volume": 256580.0}, {"date": "2023-08-24", "close": 5.08, "volume": 271815.0}, {"date": "2023-08-25", "close": 5.11, "volume": 228272.0}, {"date": "2023-08-28", "close": 5.27, "volume": 242282.0}, {"date": "2023-08-29", "close": 5.32, "volume": 294978.0}, {"date": "2023-08-30", "close": 5.32, "volume": 502289.0}, {"date": "2023-08-31", "close": 5.34, "volume": 237954.0}, {"date": "2023-09-01", "close": 5.38, "volume": 217412.0}, {"date": "2023-09-05", "close": 5.38, "volume": 268950.0}, {"date": "2023-09-06", "close": 5.29, "volume": 264978.0}, {"date": "2023-09-07", "close": 5.33, "volume": 466179.0}, {"date": "2023-09-08", "close": 5.36, "volume": 409264.0}, {"date": "2023-09-11", "close": 5.39, "volume": 214360.0}, {"date": "2023-09-12", "close": 5.37, "volume": 285355.0}, {"date": "2023-09-13", "close": 5.28, "volume": 282563.0}, {"date": "2023-09-14", "close": 5.35, "volume": 272153.0}, {"date": "2023-09-15", "close": 5.39, "volume": 790141.0}, {"date": "2023-09-18", "close": 5.37, "volume": 342401.0}, {"date": "2023-09-19", "close": 5.33, "volume": 236026.0}, {"date": "2023-09-20", "close": 5.34, "volume": 293141.0}, {"date": "2023-09-21", "close": 5.12, "volume": 488869.0}, {"date": "2023-09-22", "close": 5.19, "volume": 318353.0}, {"date": "2023-09-25", "close": 5.09, "volume": 472781.0}, {"date": "2023-09-26", "close": 4.93, "volume": 568406.0}, {"date": "2023-09-27", "close": 4.88, "volume": 585514.0}, {"date": "2023-09-28", "close": 5.0, "volume": 1065548.0}, {"date": "2023-09-29", "close": 4.88, "volume": 490103.0}, {"date": "2023-10-02", "close": 4.63, "volume": 671466.0}, {"date": "2023-10-03", "close": 4.43, "volume": 871531.0}, {"date": "2023-10-04", "close": 4.52, "volume": 525643.0}, {"date": "2023-10-05", "close": 4.59, "volume": 385192.0}, {"date": "2023-10-06", "close": 4.61, "volume": 327373.0}, {"date": "2023-10-09", "close": 4.6, "volume": 450490.0}, {"date": "2023-10-10", "close": 4.58, "volume": 285701.0}, {"date": "2023-10-11", "close": 4.57, "volume": 599910.0}, {"date": "2023-10-12", "close": 4.53, "volume": 308996.0}, {"date": "2023-10-13", "close": 4.41, "volume": 347787.0}, {"date": "2023-10-16", "close": 4.5, "volume": 488839.0}, {"date": "2023-10-17", "close": 4.44, "volume": 521908.0}, {"date": "2023-10-18", "close": 4.23, "volume": 372555.0}, {"date": "2023-10-19", "close": 4.05, "volume": 918877.0}, {"date": "2023-10-20", "close": 4.13, "volume": 457228.0}, {"date": "2023-10-23", "close": 4.03, "volume": 495405.0}, {"date": "2023-10-24", "close": 4.12, "volume": 369906.0}, {"date": "2023-10-25", "close": 4.02, "volume": 326293.0}, {"date": "2023-10-26", "close": 4.13, "volume": 549716.0}, {"date": "2023-10-27", "close": 4.01, "volume": 407600.0}, {"date": "2023-10-30", "close": 4.14, "volume": 325164.0}, {"date": "2023-10-31", "close": 4.2, "volume": 552198.0}, {"date": "2023-11-01", "close": 4.21, "volume": 276790.0}, {"date": "2023-11-02", "close": 4.63, "volume": 802410.0}, {"date": "2023-11-03", "close": 4.78, "volume": 700902.0}, {"date": "2023-11-06", "close": 4.71, "volume": 161798.0}, {"date": "2023-11-07", "close": 4.7, "volume": 236226.0}, {"date": "2023-11-08", "close": 4.66, "volume": 402071.0}, {"date": "2023-11-09", "close": 4.52, "volume": 333947.0}, {"date": "2023-11-10", "close": 4.7, "volume": 414696.0}, {"date": "2023-11-13", "close": 4.64, "volume": 206470.0}, {"date": "2023-11-14", "close": 5.02, "volume": 692662.0}, {"date": "2023-11-15", "close": 5.07, "volume": 471252.0}, {"date": "2023-11-16", "close": 5.08, "volume": 463027.0}, {"date": "2023-11-17", "close": 5.24, "volume": 633554.0}, {"date": "2023-11-20", "close": 5.29, "volume": 281014.0}, {"date": "2023-11-21", "close": 5.27, "volume": 310107.0}, {"date": "2023-11-22", "close": 5.33, "volume": 285988.0}, {"date": "2023-11-24", "close": 5.25, "volume": 193372.0}, {"date": "2023-11-27", "close": 5.26, "volume": 250359.0}, {"date": "2023-11-28", "close": 5.36, "volume": 405584.0}, {"date": "2023-11-29", "close": 5.46, "volume": 333019.0}, {"date": "2023-11-30", "close": 5.5, "volume": 449986.0}, {"date": "2023-12-01", "close": 5.62, "volume": 462303.0}, {"date": "2023-12-04", "close": 5.61, "volume": 275576.0}, {"date": "2023-12-05", "close": 5.55, "volume": 276693.0}, {"date": "2023-12-06", "close": 5.46, "volume": 563885.0}, {"date": "2023-12-07", "close": 5.6, "volume": 445029.0}, {"date": "2023-12-08", "close": 5.63, "volume": 329510.0}, {"date": "2023-12-11", "close": 5.55, "volume": 319756.0}, {"date": "2023-12-12", "close": 5.53, "volume": 360872.0}, {"date": "2023-12-13", "close": 5.83, "volume": 977839.0}, {"date": "2023-12-14", "close": 5.92, "volume": 490675.0}, {"date": "2023-12-15", "close": 5.83, "volume": 828589.0}, {"date": "2023-12-18", "close": 5.8, "volume": 298320.0}, {"date": "2023-12-19", "close": 6.01, "volume": 403435.0}, {"date": "2023-12-20", "close": 6.01, "volume": 770838.0}, {"date": "2023-12-21", "close": 6.2, "volume": 474548.0}, {"date": "2023-12-22", "close": 6.17, "volume": 388317.0}, {"date": "2023-12-26", "close": 6.31, "volume": 386214.0}, {"date": "2023-12-27", "close": 6.36, "volume": 443650.0}, {"date": "2023-12-28", "close": 6.12, "volume": 375248.0}, {"date": "2023-12-29", "close": 5.94, "volume": 446249.0}, {"date": "2024-01-02", "close": 5.86, "volume": 374034.0}, {"date": "2024-01-03", "close": 5.62, "volume": 460402.0}, {"date": "2024-01-04", "close": 5.73, "volume": 326974.0}, {"date": "2024-01-05", "close": 5.74, "volume": 301553.0}, {"date": "2024-01-08", "close": 5.94, "volume": 307395.0}, {"date": "2024-01-09", "close": 5.81, "volume": 415938.0}, {"date": "2024-01-10", "close": 5.85, "volume": 317955.0}, {"date": "2024-01-11", "close": 5.82, "volume": 359112.0}, {"date": "2024-01-12", "close": 5.91, "volume": 475990.0}, {"date": "2024-01-16", "close": 5.67, "volume": 467268.0}, {"date": "2024-01-17", "close": 5.54, "volume": 651179.0}, {"date": "2024-01-18", "close": 5.57, "volume": 333833.0}, {"date": "2024-01-19", "close": 5.68, "volume": 288380.0}, {"date": "2024-01-22", "close": 5.78, "volume": 246950.0}, {"date": "2024-01-23", "close": 5.84, "volume": 306312.0}, {"date": "2024-01-24", "close": 5.81, "volume": 283388.0}, {"date": "2024-01-25", "close": 5.89, "volume": 338676.0}, {"date": "2024-01-26", "close": 5.97, "volume": 261585.0}, {"date": "2024-01-29", "close": 6.09, "volume": 377039.0}, {"date": "2024-01-30", "close": 5.89, "volume": 205255.0}, {"date": "2024-01-31", "close": 5.61, "volume": 426367.0}, {"date": "2024-02-01", "close": 5.57, "volume": 426522.0}, {"date": "2024-02-02", "close": 5.38, "volume": 500040.0}, {"date": "2024-02-05", "close": 5.41, "volume": 344388.0}, {"date": "2024-02-06", "close": 5.47, "volume": 242309.0}, {"date": "2024-02-07", "close": 5.18, "volume": 344607.0}, {"date": "2024-02-08", "close": 5.2, "volume": 270955.0}, {"date": "2024-02-09", "close": 5.18, "volume": 304684.0}, {"date": "2024-02-12", "close": 5.31, "volume": 375896.0}, {"date": "2024-02-13", "close": 5.08, "volume": 687522.0}, {"date": "2024-02-14", "close": 5.22, "volume": 420910.0}, {"date": "2024-02-15", "close": 4.86, "volume": 1784318.0}, {"date": "2024-02-16", "close": 4.71, "volume": 778284.0}, {"date": "2024-02-20", "close": 4.5, "volume": 837132.0}, {"date": "2024-02-21", "close": 4.7, "volume": 537123.0}, {"date": "2024-02-22", "close": 4.68, "volume": 413521.0}, {"date": "2024-02-23", "close": 4.68, "volume": 438719.0}, {"date": "2024-02-26", "close": 4.63, "volume": 364822.0}, {"date": "2024-02-27", "close": 4.66, "volume": 286108.0}, {"date": "2024-02-28", "close": 4.56, "volume": 210134.0}, {"date": "2024-02-29", "close": 4.74, "volume": 441755.0}, {"date": "2024-03-01", "close": 4.78, "volume": 272701.0}, {"date": "2024-03-04", "close": 4.64, "volume": 238559.0}, {"date": "2024-03-05", "close": 4.66, "volume": 275492.0}, {"date": "2024-03-06", "close": 4.69, "volume": 183102.0}, {"date": "2024-03-07", "close": 4.74, "volume": 161126.0}, {"date": "2024-03-08", "close": 4.77, "volume": 243967.0}, {"date": "2024-03-11", "close": 4.79, "volume": 236691.0}, {"date": "2024-03-12", "close": 4.79, "volume": 359971.0}, {"date": "2024-03-13", "close": 4.84, "volume": 254525.0}, {"date": "2024-03-14", "close": 4.71, "volume": 299957.0}, {"date": "2024-03-15", "close": 4.79, "volume": 997639.0}, {"date": "2024-03-18", "close": 4.76, "volume": 565920.0}, {"date": "2024-03-19", "close": 4.73, "volume": 356639.0}, {"date": "2024-03-20", "close": 4.88, "volume": 395313.0}, {"date": "2024-03-21", "close": 4.93, "volume": 390921.0}, {"date": "2024-03-22", "close": 4.84, "volume": 375988.0}, {"date": "2024-03-25", "close": 4.9, "volume": 462860.0}, {"date": "2024-03-26", "close": 4.78, "volume": 467610.0}, {"date": "2024-03-27", "close": 4.87, "volume": 1059244.0}, {"date": "2024-03-28", "close": 4.77, "volume": 814191.0}, {"date": "2024-04-01", "close": 4.61, "volume": 373915.0}, {"date": "2024-04-02", "close": 4.51, "volume": 615311.0}, {"date": "2024-04-03", "close": 4.5, "volume": 560286.0}, {"date": "2024-04-04", "close": 4.49, "volume": 376357.0}, {"date": "2024-04-05", "close": 4.43, "volume": 246887.0}, {"date": "2024-04-08", "close": 4.48, "volume": 161561.0}, {"date": "2024-04-09", "close": 4.51, "volume": 312478.0}, {"date": "2024-04-10", "close": 4.26, "volume": 652000.0}, {"date": "2024-04-11", "close": 4.4, "volume": 329912.0}, {"date": "2024-04-12", "close": 4.42, "volume": 393788.0}, {"date": "2024-04-15", "close": 4.31, "volume": 594641.0}, {"date": "2024-04-16", "close": 4.22, "volume": 424575.0}, {"date": "2024-04-17", "close": 4.28, "volume": 243600.0}, {"date": "2024-04-18", "close": 4.31, "volume": 314531.0}, {"date": "2024-04-19", "close": 4.39, "volume": 278717.0}, {"date": "2024-04-22", "close": 4.42, "volume": 195863.0}, {"date": "2024-04-23", "close": 4.47, "volume": 374763.0}, {"date": "2024-04-24", "close": 4.44, "volume": 349568.0}, {"date": "2024-04-25", "close": 4.33, "volume": 228461.0}, {"date": "2024-04-26", "close": 4.39, "volume": 197777.0}, {"date": "2024-04-29", "close": 4.42, "volume": 156955.0}, {"date": "2024-04-30", "close": 4.29, "volume": 333785.0}, {"date": "2024-05-01", "close": 4.32, "volume": 273239.0}, {"date": "2024-05-02", "close": 4.32, "volume": 255148.0}, {"date": "2024-05-03", "close": 4.42, "volume": 320492.0}, {"date": "2024-05-06", "close": 4.4, "volume": 230581.0}, {"date": "2024-05-07", "close": 4.38, "volume": 273232.0}, {"date": "2024-05-08", "close": 3.83, "volume": 1148574.0}, {"date": "2024-05-09", "close": 3.74, "volume": 686002.0}, {"date": "2024-05-10", "close": 3.64, "volume": 855295.0}, {"date": "2024-05-13", "close": 3.46, "volume": 1004776.0}, {"date": "2024-05-14", "close": 3.3, "volume": 940150.0}, {"date": "2024-05-15", "close": 3.31, "volume": 419016.0}, {"date": "2024-05-16", "close": 3.33, "volume": 302239.0}, {"date": "2024-05-17", "close": 3.41, "volume": 281377.0}, {"date": "2024-05-20", "close": 3.43, "volume": 304092.0}, {"date": "2024-05-21", "close": 3.32, "volume": 354550.0}, {"date": "2024-05-22", "close": 3.25, "volume": 378879.0}, {"date": "2024-05-23", "close": 3.15, "volume": 490967.0}, {"date": "2024-05-24", "close": 3.07, "volume": 541418.0}, {"date": "2024-05-28", "close": 2.94, "volume": 650516.0}, {"date": "2024-05-29", "close": 2.97, "volume": 677273.0}, {"date": "2024-05-30", "close": 3.06, "volume": 666989.0}, {"date": "2024-05-31", "close": 3.15, "volume": 548779.0}, {"date": "2024-06-03", "close": 3.24, "volume": 717358.0}, {"date": "2024-06-04", "close": 3.07, "volume": 515939.0}, {"date": "2024-06-05", "close": 3.12, "volume": 446506.0}, {"date": "2024-06-06", "close": 3.12, "volume": 450005.0}, {"date": "2024-06-07", "close": 3.09, "volume": 572390.0}, {"date": "2024-06-10", "close": 3.17, "volume": 358737.0}, {"date": "2024-06-11", "close": 3.08, "volume": 442921.0}, {"date": "2024-06-12", "close": 3.08, "volume": 418233.0}, {"date": "2024-06-13", "close": 3.17, "volume": 394479.0}, {"date": "2024-06-14", "close": 3.15, "volume": 174015.0}, {"date": "2024-06-17", "close": 3.1, "volume": 568597.0}, {"date": "2024-06-18", "close": 3.05, "volume": 426086.0}, {"date": "2024-06-20", "close": 3.05, "volume": 1394573.0}, {"date": "2024-06-21", "close": 3.05, "volume": 1211336.0}, {"date": "2024-06-24", "close": 3.05, "volume": 687021.0}, {"date": "2024-06-25", "close": 2.88, "volume": 924127.0}, {"date": "2024-06-26", "close": 2.85, "volume": 531342.0}, {"date": "2024-06-27", "close": 2.86, "volume": 510675.0}, {"date": "2024-06-28", "close": 2.97, "volume": 1232094.0}, {"date": "2024-07-01", "close": 2.88, "volume": 697672.0}, {"date": "2024-07-02", "close": 2.91, "volume": 480630.0}, {"date": "2024-07-03", "close": 2.89, "volume": 172184.0}, {"date": "2024-07-05", "close": 2.85, "volume": 408586.0}, {"date": "2024-07-08", "close": 2.77, "volume": 354806.0}, {"date": "2024-07-09", "close": 2.72, "volume": 375397.0}, {"date": "2024-07-10", "close": 2.75, "volume": 270665.0}, {"date": "2024-07-11", "close": 3.17, "volume": 885222.0}, {"date": "2024-07-12", "close": 3.16, "volume": 673573.0}, {"date": "2024-07-15", "close": 3.13, "volume": 406196.0}, {"date": "2024-07-16", "close": 3.19, "volume": 388754.0}, {"date": "2024-07-17", "close": 3.18, "volume": 327401.0}, {"date": "2024-07-18", "close": 3.0, "volume": 351335.0}, {"date": "2024-07-19", "close": 3.06, "volume": 394435.0}, {"date": "2024-07-22", "close": 3.07, "volume": 308250.0}, {"date": "2024-07-23", "close": 3.14, "volume": 411624.0}, {"date": "2024-07-24", "close": 2.98, "volume": 402631.0}, {"date": "2024-07-25", "close": 3.05, "volume": 254177.0}, {"date": "2024-07-26", "close": 3.08, "volume": 366921.0}, {"date": "2024-07-29", "close": 3.05, "volume": 218722.0}, {"date": "2024-07-30", "close": 3.01, "volume": 347991.0}, {"date": "2024-07-31", "close": 2.98, "volume": 382786.0}, {"date": "2024-08-01", "close": 2.96, "volume": 523141.0}, {"date": "2024-08-02", "close": 2.81, "volume": 563987.0}, {"date": "2024-08-05", "close": 2.69, "volume": 687232.0}, {"date": "2024-08-06", "close": 2.57, "volume": 638767.0}, {"date": "2024-08-07", "close": 2.61, "volume": 502865.0}, {"date": "2024-08-08", "close": 2.61, "volume": 334704.0}, {"date": "2024-08-09", "close": 2.61, "volume": 335725.0}, {"date": "2024-08-12", "close": 2.5, "volume": 412881.0}, {"date": "2024-08-13", "close": 2.55, "volume": 345778.0}, {"date": "2024-08-14", "close": 2.56, "volume": 214759.0}, {"date": "2024-08-15", "close": 2.62, "volume": 228175.0}, {"date": "2024-08-16", "close": 2.61, "volume": 138115.0}, {"date": "2024-08-19", "close": 2.67, "volume": 192657.0}, {"date": "2024-08-20", "close": 2.56, "volume": 214080.0}, {"date": "2024-08-21", "close": 2.6, "volume": 263408.0}, {"date": "2024-08-22", "close": 2.54, "volume": 201865.0}, {"date": "2024-08-23", "close": 2.58, "volume": 397539.0}, {"date": "2024-08-26", "close": 2.52, "volume": 306145.0}, {"date": "2024-08-27", "close": 2.57, "volume": 211426.0}, {"date": "2024-08-28", "close": 2.5, "volume": 266744.0}, {"date": "2024-08-29", "close": 2.58, "volume": 277758.0}, {"date": "2024-08-30", "close": 2.63, "volume": 262253.0}, {"date": "2024-09-03", "close": 2.65, "volume": 664785.0}, {"date": "2024-09-04", "close": 2.63, "volume": 199635.0}, {"date": "2024-09-05", "close": 2.72, "volume": 285739.0}, {"date": "2024-09-06", "close": 2.62, "volume": 295334.0}, {"date": "2024-09-09", "close": 2.6, "volume": 277704.0}, {"date": "2024-09-10", "close": 2.63, "volume": 351305.0}, {"date": "2024-09-11", "close": 2.56, "volume": 283077.0}, {"date": "2024-09-12", "close": 2.66, "volume": 389076.0}, {"date": "2024-09-13", "close": 2.87, "volume": 555202.0}, {"date": "2024-09-16", "close": 2.79, "volume": 359638.0}, {"date": "2024-09-17", "close": 2.98, "volume": 533141.0}, {"date": "2024-09-18", "close": 2.98, "volume": 602116.0}, {"date": "2024-09-19", "close": 2.99, "volume": 427440.0}, {"date": "2024-09-20", "close": 2.84, "volume": 886942.0}, {"date": "2024-09-23", "close": 3.16, "volume": 947115.0}, {"date": "2024-09-24", "close": 3.14, "volume": 343506.0}, {"date": "2024-09-25", "close": 3.11, "volume": 633132.0}, {"date": "2024-09-26", "close": 3.22, "volume": 411516.0}, {"date": "2024-09-27", "close": 3.19, "volume": 385711.0}, {"date": "2024-09-30", "close": 3.17, "volume": 410151.0}, {"date": "2024-10-01", "close": 2.98, "volume": 593763.0}, {"date": "2024-10-02", "close": 2.99, "volume": 244843.0}, {"date": "2024-10-03", "close": 2.99, "volume": 346390.0}, {"date": "2024-10-04", "close": 3.02, "volume": 240737.0}, {"date": "2024-10-07", "close": 2.92, "volume": 414739.0}, {"date": "2024-10-08", "close": 2.88, "volume": 278712.0}, {"date": "2024-10-09", "close": 2.89, "volume": 245626.0}, {"date": "2024-10-10", "close": 2.83, "volume": 283600.0}, {"date": "2024-10-11", "close": 2.89, "volume": 335546.0}, {"date": "2024-10-14", "close": 3.0, "volume": 379611.0}, {"date": "2024-10-15", "close": 3.03, "volume": 332834.0}, {"date": "2024-10-16", "close": 3.13, "volume": 344152.0}, {"date": "2024-10-17", "close": 3.12, "volume": 175976.0}, {"date": "2024-10-18", "close": 3.16, "volume": 245348.0}, {"date": "2024-10-21", "close": 3.02, "volume": 346380.0}, {"date": "2024-10-22", "close": 2.94, "volume": 273066.0}, {"date": "2024-10-23", "close": 3.01, "volume": 259589.0}, {"date": "2024-10-24", "close": 3.1, "volume": 298159.0}, {"date": "2024-10-25", "close": 2.99, "volume": 189741.0}, {"date": "2024-10-28", "close": 3.03, "volume": 291137.0}, {"date": "2024-10-29", "close": 2.95, "volume": 359984.0}, {"date": "2024-10-30", "close": 2.99, "volume": 291989.0}, {"date": "2024-10-31", "close": 2.98, "volume": 313804.0}, {"date": "2024-11-01", "close": 2.95, "volume": 317037.0}, {"date": "2024-11-04", "close": 3.01, "volume": 336366.0}, {"date": "2024-11-05", "close": 3.01, "volume": 255117.0}, {"date": "2024-11-06", "close": 3.04, "volume": 656915.0}, {"date": "2024-11-07", "close": 3.08, "volume": 847949.0}, {"date": "2024-11-08", "close": 3.15, "volume": 419020.0}, {"date": "2024-11-11", "close": 3.39, "volume": 663898.0}, {"date": "2024-11-12", "close": 3.27, "volume": 860542.0}, {"date": "2024-11-13", "close": 3.36, "volume": 563486.0}, {"date": "2024-11-14", "close": 3.35, "volume": 454528.0}, {"date": "2024-11-15", "close": 3.26, "volume": 471325.0}, {"date": "2024-11-18", "close": 3.32, "volume": 347477.0}, {"date": "2024-11-19", "close": 3.48, "volume": 489013.0}, {"date": "2024-11-20", "close": 3.47, "volume": 478355.0}, {"date": "2024-11-21", "close": 3.52, "volume": 331244.0}, {"date": "2024-11-22", "close": 3.52, "volume": 504593.0}, {"date": "2024-11-25", "close": 3.52, "volume": 458223.0}, {"date": "2024-11-26", "close": 3.47, "volume": 345948.0}, {"date": "2024-11-27", "close": 3.58, "volume": 367285.0}, {"date": "2024-11-29", "close": 3.55, "volume": 196033.0}, {"date": "2024-12-02", "close": 3.47, "volume": 997459.0}, {"date": "2024-12-03", "close": 3.35, "volume": 406057.0}, {"date": "2024-12-04", "close": 3.28, "volume": 199249.0}, {"date": "2024-12-05", "close": 3.24, "volume": 207706.0}, {"date": "2024-12-06", "close": 3.3, "volume": 333834.0}, {"date": "2024-12-09", "close": 3.33, "volume": 181079.0}, {"date": "2024-12-10", "close": 3.44, "volume": 243522.0}, {"date": "2024-12-11", "close": 3.43, "volume": 248410.0}, {"date": "2024-12-12", "close": 3.42, "volume": 241974.0}, {"date": "2024-12-13", "close": 3.36, "volume": 321190.0}, {"date": "2024-12-16", "close": 3.29, "volume": 239807.0}, {"date": "2024-12-17", "close": 3.21, "volume": 376544.0}, {"date": "2024-12-18", "close": 3.0, "volume": 503428.0}, {"date": "2024-12-19", "close": 2.97, "volume": 496362.0}, {"date": "2024-12-20", "close": 2.93, "volume": 792430.0}, {"date": "2024-12-23", "close": 2.86, "volume": 549488.0}, {"date": "2024-12-24", "close": 2.97, "volume": 352617.0}, {"date": "2024-12-26", "close": 3.0, "volume": 451533.0}, {"date": "2024-12-27", "close": 2.87, "volume": 413599.0}, {"date": "2024-12-30", "close": 2.78, "volume": 531080.0}, {"date": "2024-12-31", "close": 2.79, "volume": 1003564.0}, {"date": "2025-01-02", "close": 2.79, "volume": 474610.0}, {"date": "2025-01-03", "close": 2.85, "volume": 444601.0}, {"date": "2025-01-06", "close": 2.82, "volume": 443531.0}, {"date": "2025-01-07", "close": 2.79, "volume": 496787.0}, {"date": "2025-01-08", "close": 2.74, "volume": 327499.0}, {"date": "2025-01-10", "close": 2.69, "volume": 663694.0}, {"date": "2025-01-13", "close": 2.67, "volume": 260677.0}, {"date": "2025-01-14", "close": 2.79, "volume": 321017.0}, {"date": "2025-01-15", "close": 2.83, "volume": 194839.0}, {"date": "2025-01-16", "close": 2.93, "volume": 302139.0}, {"date": "2025-01-17", "close": 2.97, "volume": 457637.0}, {"date": "2025-01-21", "close": 2.97, "volume": 355244.0}, {"date": "2025-01-22", "close": 2.96, "volume": 565264.0}, {"date": "2025-01-23", "close": 2.87, "volume": 253564.0}, {"date": "2025-01-24", "close": 2.9, "volume": 163881.0}, {"date": "2025-01-27", "close": 2.89, "volume": 248641.0}, {"date": "2025-01-28", "close": 2.88, "volume": 203330.0}, {"date": "2025-01-29", "close": 2.77, "volume": 392670.0}, {"date": "2025-01-30", "close": 2.85, "volume": 153142.0}, {"date": "2025-01-31", "close": 2.84, "volume": 180486.0}, {"date": "2025-02-03", "close": 2.79, "volume": 228582.0}, {"date": "2025-02-04", "close": 2.93, "volume": 372403.0}, {"date": "2025-02-05", "close": 2.97, "volume": 325733.0}, {"date": "2025-02-06", "close": 3.02, "volume": 277189.0}, {"date": "2025-02-07", "close": 2.99, "volume": 323633.0}, {"date": "2025-02-10", "close": 3.04, "volume": 205309.0}, {"date": "2025-02-11", "close": 3.07, "volume": 264616.0}, {"date": "2025-02-12", "close": 3.07, "volume": 443240.0}, {"date": "2025-02-13", "close": 3.19, "volume": 588955.0}, {"date": "2025-02-14", "close": 2.9, "volume": 930066.0}, {"date": "2025-02-18", "close": 2.8, "volume": 636854.0}, {"date": "2025-02-19", "close": 2.85, "volume": 659841.0}, {"date": "2025-02-20", "close": 2.96, "volume": 455988.0}, {"date": "2025-02-21", "close": 2.87, "volume": 386121.0}, {"date": "2025-02-24", "close": 2.83, "volume": 235256.0}, {"date": "2025-02-25", "close": 2.77, "volume": 353059.0}, {"date": "2025-02-26", "close": 2.86, "volume": 437857.0}, {"date": "2025-02-27", "close": 2.85, "volume": 365258.0}, {"date": "2025-02-28", "close": 2.96, "volume": 414793.0}, {"date": "2025-03-03", "close": 2.87, "volume": 437619.0}, {"date": "2025-03-04", "close": 2.85, "volume": 342361.0}, {"date": "2025-03-05", "close": 2.82, "volume": 220992.0}, {"date": "2025-03-06", "close": 2.82, "volume": 224660.0}, {"date": "2025-03-07", "close": 2.81, "volume": 318846.0}, {"date": "2025-03-10", "close": 2.79, "volume": 285773.0}, {"date": "2025-03-11", "close": 2.78, "volume": 357503.0}, {"date": "2025-03-12", "close": 2.75, "volume": 259971.0}, {"date": "2025-03-13", "close": 2.76, "volume": 260817.0}, {"date": "2025-03-14", "close": 2.83, "volume": 313234.0}, {"date": "2025-03-17", "close": 2.87, "volume": 342709.0}, {"date": "2025-03-18", "close": 2.81, "volume": 291710.0}, {"date": "2025-03-19", "close": 2.82, "volume": 301804.0}, {"date": "2025-03-20", "close": 2.83, "volume": 165833.0}, {"date": "2025-03-21", "close": 2.85, "volume": 1015755.0}, {"date": "2025-03-24", "close": 2.78, "volume": 271013.0}, {"date": "2025-03-25", "close": 2.72, "volume": 131803.0}, {"date": "2025-03-26", "close": 2.75, "volume": 258012.0}, {"date": "2025-03-27", "close": 2.7, "volume": 225299.0}, {"date": "2025-03-28", "close": 2.61, "volume": 148561.0}, {"date": "2025-03-31", "close": 2.6, "volume": 243477.0}, {"date": "2025-04-01", "close": 2.51, "volume": 159499.0}, {"date": "2025-04-02", "close": 2.54, "volume": 184748.0}, {"date": "2025-04-03", "close": 2.39, "volume": 280703.0}, {"date": "2025-04-04", "close": 2.21, "volume": 593685.0}, {"date": "2025-04-07", "close": 1.99, "volume": 775089.0}, {"date": "2025-04-08", "close": 1.89, "volume": 670261.0}, {"date": "2025-04-09", "close": 2.11, "volume": 964646.0}, {"date": "2025-04-10", "close": 1.83, "volume": 455442.0}, {"date": "2025-04-11", "close": 1.83, "volume": 280795.0}, {"date": "2025-04-14", "close": 1.78, "volume": 693584.0}, {"date": "2025-04-15", "close": 1.82, "volume": 675471.0}, {"date": "2025-04-16", "close": 1.74, "volume": 550542.0}, {"date": "2025-04-17", "close": 1.73, "volume": 817783.0}, {"date": "2025-04-21", "close": 1.61, "volume": 591646.0}, {"date": "2025-04-22", "close": 1.78, "volume": 491865.0}, {"date": "2025-04-23", "close": 1.76, "volume": 588112.0}, {"date": "2025-04-24", "close": 1.76, "volume": 473514.0}, {"date": "2025-04-25", "close": 1.64, "volume": 777804.0}, {"date": "2025-04-28", "close": 1.72, "volume": 239099.0}, {"date": "2025-04-29", "close": 2.0, "volume": 799466.0}, {"date": "2025-04-30", "close": 1.97, "volume": 488123.0}, {"date": "2025-05-01", "close": 1.92, "volume": 210075.0}, {"date": "2025-05-02", "close": 1.95, "volume": 274421.0}, {"date": "2025-05-05", "close": 1.91, "volume": 183099.0}, {"date": "2025-05-06", "close": 1.9, "volume": 318184.0}, {"date": "2025-05-07", "close": 2.18, "volume": 706714.0}, {"date": "2025-05-08", "close": 2.18, "volume": 395412.0}, {"date": "2025-05-09", "close": 2.13, "volume": 346013.0}, {"date": "2025-05-12", "close": 2.27, "volume": 384875.0}, {"date": "2025-05-13", "close": 2.39, "volume": 355804.0}, {"date": "2025-05-14", "close": 2.31, "volume": 405595.0}, {"date": "2025-05-15", "close": 2.41, "volume": 489402.0}, {"date": "2025-05-16", "close": 2.47, "volume": 405234.0}, {"date": "2025-05-19", "close": 2.46, "volume": 241800.0}, {"date": "2025-05-20", "close": 2.4, "volume": 262503.0}, {"date": "2025-05-21", "close": 2.33, "volume": 534717.0}, {"date": "2025-05-22", "close": 2.37, "volume": 618687.0}, {"date": "2025-05-23", "close": 2.38, "volume": 325935.0}, {"date": "2025-05-27", "close": 2.46, "volume": 341033.0}, {"date": "2025-05-28", "close": 2.44, "volume": 453743.0}, {"date": "2025-05-29", "close": 2.55, "volume": 355818.0}, {"date": "2025-05-30", "close": 2.59, "volume": 470110.0}, {"date": "2025-06-02", "close": 2.53, "volume": 426009.0}, {"date": "2025-06-03", "close": 2.68, "volume": 372533.0}, {"date": "2025-06-04", "close": 2.58, "volume": 439673.0}, {"date": "2025-06-05", "close": 2.54, "volume": 350684.0}, {"date": "2025-06-06", "close": 2.61, "volume": 295719.0}, {"date": "2025-06-09", "close": 2.55, "volume": 455242.0}, {"date": "2025-06-10", "close": 2.6, "volume": 464069.0}, {"date": "2025-06-11", "close": 2.56, "volume": 523953.0}, {"date": "2025-06-12", "close": 2.55, "volume": 649802.0}, {"date": "2025-06-13", "close": 2.42, "volume": 671055.0}, {"date": "2025-06-16", "close": 2.36, "volume": 1061485.0}, {"date": "2025-06-17", "close": 2.3, "volume": 896904.0}, {"date": "2025-06-18", "close": 2.42, "volume": 1003063.0}, {"date": "2025-06-20", "close": 2.42, "volume": 2641994.0}, {"date": "2025-06-23", "close": 2.62, "volume": 946351.0}, {"date": "2025-06-24", "close": 2.69, "volume": 463987.0}, {"date": "2025-06-25", "close": 2.61, "volume": 613293.0}, {"date": "2025-06-26", "close": 2.62, "volume": 374939.0}, {"date": "2025-06-27", "close": 2.46, "volume": 7758261.0}, {"date": "2025-06-30", "close": 2.47, "volume": 601020.0}, {"date": "2025-07-01", "close": 2.58, "volume": 590580.0}, {"date": "2025-07-02", "close": 2.59, "volume": 284216.0}, {"date": "2025-07-03", "close": 2.57, "volume": 130987.0}, {"date": "2025-07-07", "close": 2.52, "volume": 383534.0}, {"date": "2025-07-08", "close": 2.56, "volume": 211654.0}, {"date": "2025-07-09", "close": 2.55, "volume": 127207.0}, {"date": "2025-07-10", "close": 2.56, "volume": 194703.0}, {"date": "2025-07-11", "close": 2.5, "volume": 239022.0}, {"date": "2025-07-14", "close": 2.52, "volume": 158156.0}, {"date": "2025-07-15", "close": 2.48, "volume": 271614.0}, {"date": "2025-07-16", "close": 2.51, "volume": 229167.0}, {"date": "2025-07-17", "close": 2.5, "volume": 337687.0}, {"date": "2025-07-18", "close": 2.45, "volume": 461027.0}, {"date": "2025-07-21", "close": 2.43, "volume": 209607.0}, {"date": "2025-07-22", "close": 2.54, "volume": 327747.0}, {"date": "2025-07-23", "close": 2.58, "volume": 292849.0}, {"date": "2025-07-24", "close": 2.64, "volume": 382066.0}, {"date": "2025-07-25", "close": 2.66, "volume": 240332.0}, {"date": "2025-07-28", "close": 2.6, "volume": 173083.0}, {"date": "2025-07-29", "close": 2.58, "volume": 143119.0}, {"date": "2025-07-30", "close": 2.5, "volume": 312603.0}, {"date": "2025-07-31", "close": 2.55, "volume": 211028.0}, {"date": "2025-08-01", "close": 2.52, "volume": 188079.0}, {"date": "2025-08-04", "close": 2.59, "volume": 174254.0}, {"date": "2025-08-05", "close": 2.55, "volume": 375482.0}, {"date": "2025-08-06", "close": 2.72, "volume": 415127.0}, {"date": "2025-08-07", "close": 2.86, "volume": 380889.0}, {"date": "2025-08-08", "close": 2.83, "volume": 421838.0}, {"date": "2025-08-11", "close": 2.75, "volume": 418298.0}, {"date": "2025-08-12", "close": 2.76, "volume": 375711.0}, {"date": "2025-08-13", "close": 2.87, "volume": 233400.0}, {"date": "2025-08-14", "close": 2.84, "volume": 146594.0}, {"date": "2025-08-15", "close": 2.76, "volume": 348082.0}, {"date": "2025-08-18", "close": 2.79, "volume": 216679.0}, {"date": "2025-08-19", "close": 2.76, "volume": 155008.0}, {"date": "2025-08-20", "close": 2.78, "volume": 185358.0}, {"date": "2025-08-21", "close": 2.67, "volume": 389485.0}, {"date": "2025-08-22", "close": 2.84, "volume": 338007.0}, {"date": "2025-08-25", "close": 2.8, "volume": 139488.0}, {"date": "2025-08-26", "close": 2.78, "volume": 116504.0}, {"date": "2025-08-27", "close": 2.78, "volume": 87924.0}, {"date": "2025-08-28", "close": 2.85, "volume": 122701.0}, {"date": "2025-08-29", "close": 2.89, "volume": 175852.0}, {"date": "2025-09-02", "close": 2.84, "volume": 174104.0}, {"date": "2025-09-03", "close": 2.93, "volume": 336193.0}, {"date": "2025-09-04", "close": 2.97, "volume": 341690.0}, {"date": "2025-09-05", "close": 3.01, "volume": 285683.0}, {"date": "2025-09-08", "close": 2.98, "volume": 239709.0}, {"date": "2025-09-09", "close": 3.03, "volume": 293914.0}, {"date": "2025-09-10", "close": 3.0, "volume": 204052.0}, {"date": "2025-09-11", "close": 3.01, "volume": 189960.0}, {"date": "2025-09-12", "close": 2.99, "volume": 144334.0}, {"date": "2025-09-15", "close": 2.96, "volume": 133151.0}, {"date": "2025-09-16", "close": 2.95, "volume": 112228.0}, {"date": "2025-09-17", "close": 2.99, "volume": 310846.0}, {"date": "2025-09-18", "close": 3.1, "volume": 206880.0}, {"date": "2025-09-19", "close": 3.01, "volume": 534492.0}, {"date": "2025-09-22", "close": 2.99, "volume": 258065.0}, {"date": "2025-09-23", "close": 3.0, "volume": 159525.0}, {"date": "2025-09-24", "close": 3.04, "volume": 100005.0}, {"date": "2025-09-25", "close": 2.99, "volume": 107920.0}, {"date": "2025-09-26", "close": 3.02, "volume": 118228.0}, {"date": "2025-09-29", "close": 3.0, "volume": 148521.0}, {"date": "2025-09-30", "close": 3.0, "volume": 262071.0}, {"date": "2025-10-01", "close": 3.0, "volume": 123060.0}, {"date": "2025-10-02", "close": 2.97, "volume": 205682.0}, {"date": "2025-10-03", "close": 2.95, "volume": 265541.0}, {"date": "2025-10-06", "close": 2.82, "volume": 319228.0}, {"date": "2025-10-07", "close": 2.71, "volume": 409178.0}, {"date": "2025-10-08", "close": 2.74, "volume": 232934.0}, {"date": "2025-10-09", "close": 2.7, "volume": 164719.0}, {"date": "2025-10-10", "close": 2.7, "volume": 258414.0}, {"date": "2025-10-13", "close": 2.72, "volume": 260941.0}, {"date": "2025-10-14", "close": 2.76, "volume": 672672.0}, {"date": "2025-10-15", "close": 2.72, "volume": 173672.0}, {"date": "2025-10-16", "close": 2.64, "volume": 175805.0}, {"date": "2025-10-17", "close": 2.58, "volume": 265058.0}, {"date": "2025-10-20", "close": 2.69, "volume": 381566.0}, {"date": "2025-10-21", "close": 2.7, "volume": 166160.0}, {"date": "2025-10-22", "close": 2.75, "volume": 249542.0}, {"date": "2025-10-23", "close": 2.79, "volume": 138427.0}, {"date": "2025-10-24", "close": 2.8, "volume": 112900.0}, {"date": "2025-10-27", "close": 2.83, "volume": 171104.0}, {"date": "2025-10-28", "close": 2.74, "volume": 79051.0}, {"date": "2025-10-29", "close": 2.73, "volume": 155194.0}, {"date": "2025-10-30", "close": 2.64, "volume": 122682.0}, {"date": "2025-10-31", "close": 2.68, "volume": 179715.0}, {"date": "2025-11-03", "close": 2.64, "volume": 152786.0}, {"date": "2025-11-04", "close": 2.62, "volume": 362148.0}, {"date": "2025-11-05", "close": 2.66, "volume": 88341.0}, {"date": "2025-11-06", "close": 2.76, "volume": 490425.0}, {"date": "2025-11-07", "close": 2.78, "volume": 241936.0}, {"date": "2025-11-10", "close": 2.68, "volume": 227681.0}, {"date": "2025-11-11", "close": 2.73, "volume": 213336.0}, {"date": "2025-11-12", "close": 2.77, "volume": 248690.0}, {"date": "2025-11-13", "close": 2.72, "volume": 99365.0}, {"date": "2025-11-14", "close": 2.75, "volume": 91824.0}, {"date": "2025-11-17", "close": 2.7, "volume": 125054.0}, {"date": "2025-11-18", "close": 2.71, "volume": 85818.0}, {"date": "2025-11-19", "close": 2.68, "volume": 182856.0}, {"date": "2025-11-20", "close": 2.58, "volume": 147835.0}, {"date": "2025-11-21", "close": 2.58, "volume": 186659.0}, {"date": "2025-11-24", "close": 2.6, "volume": 187086.0}, {"date": "2025-11-25", "close": 2.75, "volume": 222418.0}, {"date": "2025-11-26", "close": 2.73, "volume": 108070.0}, {"date": "2025-11-28", "close": 2.81, "volume": 110412.0}, {"date": "2025-12-01", "close": 2.75, "volume": 84061.0}, {"date": "2025-12-02", "close": 2.83, "volume": 108155.0}, {"date": "2025-12-03", "close": 2.78, "volume": 182377.0}, {"date": "2025-12-04", "close": 2.75, "volume": 170324.0}, {"date": "2025-12-05", "close": 2.76, "volume": 183435.0}, {"date": "2025-12-08", "close": 2.76, "volume": 79698.0}, {"date": "2025-12-09", "close": 2.81, "volume": 202607.0}, {"date": "2025-12-10", "close": 2.73, "volume": 125740.0}, {"date": "2025-12-11", "close": 2.73, "volume": 94234.0}, {"date": "2025-12-12", "close": 2.65, "volume": 110726.0}, {"date": "2025-12-15", "close": 2.57, "volume": 286750.0}, {"date": "2025-12-16", "close": 2.54, "volume": 173645.0}, {"date": "2025-12-17", "close": 2.51, "volume": 183678.0}, {"date": "2025-12-18", "close": 2.49, "volume": 288920.0}, {"date": "2025-12-19", "close": 2.43, "volume": 582152.0}, {"date": "2025-12-22", "close": 2.48, "volume": 285478.0}, {"date": "2025-12-23", "close": 2.43, "volume": 194580.0}, {"date": "2025-12-24", "close": 2.46, "volume": 53570.0}, {"date": "2025-12-26", "close": 2.44, "volume": 214241.0}, {"date": "2025-12-29", "close": 2.41, "volume": 352901.0}, {"date": "2025-12-30", "close": 2.4, "volume": 334065.0}, {"date": "2025-12-31", "close": 2.4, "volume": 165679.0}, {"date": "2026-01-02", "close": 2.37, "volume": 117868.0}, {"date": "2026-01-05", "close": 2.29, "volume": 218378.0}, {"date": "2026-01-06", "close": 2.35, "volume": 241016.0}, {"date": "2026-01-07", "close": 2.29, "volume": 260528.0}, {"date": "2026-01-08", "close": 2.28, "volume": 110236.0}, {"date": "2026-01-09", "close": 2.25, "volume": 166311.0}, {"date": "2026-01-12", "close": 2.22, "volume": 178245.0}, {"date": "2026-01-13", "close": 2.2, "volume": 301804.0}, {"date": "2026-01-14", "close": 2.26, "volume": 238498.0}, {"date": "2026-01-15", "close": 2.47, "volume": 418157.0}, {"date": "2026-01-16", "close": 2.53, "volume": 212326.0}, {"date": "2026-01-20", "close": 2.37, "volume": 94634.0}, {"date": "2026-01-21", "close": 2.35, "volume": 121543.0}, {"date": "2026-01-22", "close": 2.31, "volume": 82649.0}, {"date": "2026-01-23", "close": 2.27, "volume": 111366.0}, {"date": "2026-01-26", "close": 2.19, "volume": 237762.0}, {"date": "2026-01-27", "close": 2.22, "volume": 154379.0}, {"date": "2026-01-28", "close": 2.17, "volume": 264758.0}, {"date": "2026-01-29", "close": 2.25, "volume": 271934.0}, {"date": "2026-01-30", "close": 2.13, "volume": 242534.0}, {"date": "2026-02-02", "close": 2.22, "volume": 185333.0}, {"date": "2026-02-03", "close": 2.16, "volume": 83279.0}, {"date": "2026-02-04", "close": 2.15, "volume": 136193.0}, {"date": "2026-02-05", "close": 2.07, "volume": 208229.0}, {"date": "2026-02-06", "close": 2.11, "volume": 103737.0}, {"date": "2026-02-09", "close": 2.16, "volume": 127194.0}, {"date": "2026-02-10", "close": 2.29, "volume": 203494.0}, {"date": "2026-02-11", "close": 2.27, "volume": 188944.0}, {"date": "2026-02-12", "close": 2.01, "volume": 661558.0}, {"date": "2026-02-13", "close": 1.95, "volume": 289722.0}, {"date": "2026-02-17", "close": 1.73, "volume": 507142.0}, {"date": "2026-02-18", "close": 1.69, "volume": 326961.0}, {"date": "2026-02-19", "close": 1.73, "volume": 422924.0}, {"date": "2026-02-20", "close": 1.72, "volume": 173210.0}, {"date": "2026-02-23", "close": 1.66, "volume": 254000.0}, {"date": "2026-02-24", "close": 1.71, "volume": 192871.0}, {"date": "2026-02-25", "close": 1.74, "volume": 140076.0}, {"date": "2026-02-26", "close": 1.76, "volume": 178824.0}, {"date": "2026-02-27", "close": 1.74, "volume": 169566.0}, {"date": "2026-03-02", "close": 1.79, "volume": 138201.0}, {"date": "2026-03-03", "close": 1.77, "volume": 140213.0}, {"date": "2026-03-04", "close": 1.8, "volume": 106982.0}, {"date": "2026-03-05", "close": 1.75, "volume": 79835.0}, {"date": "2026-03-06", "close": 1.72, "volume": 132561.0}, {"date": "2026-03-09", "close": 1.72, "volume": 240482.0}, {"date": "2026-03-10", "close": 1.7, "volume": 103193.0}, {"date": "2026-03-11", "close": 1.64, "volume": 127467.0}, {"date": "2026-03-12", "close": 1.58, "volume": 164655.0}, {"date": "2026-03-13", "close": 1.57, "volume": 199102.0}, {"date": "2026-03-16", "close": 1.56, "volume": 120880.0}, {"date": "2026-03-17", "close": 1.56, "volume": 135225.0}, {"date": "2026-03-18", "close": 1.55, "volume": 131989.0}, {"date": "2026-03-19", "close": 1.5, "volume": 255992.0}, {"date": "2026-03-20", "close": 1.53, "volume": 536183.0}, {"date": "2026-03-23", "close": 1.47, "volume": 205453.0}, {"date": "2026-03-24", "close": 1.44, "volume": 95478.0}, {"date": "2026-03-25", "close": 1.45, "volume": 88772.0}, {"date": "2026-03-26", "close": 1.47, "volume": 113557.0}, {"date": "2026-03-27", "close": 1.4, "volume": 140732.0}, {"date": "2026-03-30", "close": 1.4, "volume": 151123.0}, {"date": "2026-03-31", "close": 1.45, "volume": 370049.0}, {"date": "2026-04-01", "close": 1.3, "volume": 579130.0}, {"date": "2026-04-02", "close": 1.32, "volume": 219651.0}, {"date": "2026-04-06", "close": 1.37, "volume": 91887.0}, {"date": "2026-04-07", "close": 1.36, "volume": 112335.0}, {"date": "2026-04-08", "close": 1.43, "volume": 231451.0}, {"date": "2026-04-09", "close": 1.37, "volume": 140239.0}, {"date": "2026-04-10", "close": 1.35, "volume": 217369.0}, {"date": "2026-04-13", "close": 1.4, "volume": 142278.0}, {"date": "2026-04-14", "close": 1.44, "volume": 167395.0}, {"date": "2026-04-15", "close": 1.57, "volume": 250497.0}, {"date": "2026-04-16", "close": 1.58, "volume": 118279.0}, {"date": "2026-04-17", "close": 1.6, "volume": 136166.0}, {"date": "2026-04-20", "close": 1.58, "volume": 72729.0}, {"date": "2026-04-21", "close": 1.55, "volume": 77364.0}, {"date": "2026-04-22", "close": 1.54, "volume": 59382.0}, {"date": "2026-04-23", "close": 1.52, "volume": 104039.0}, {"date": "2026-04-24", "close": 1.45, "volume": 126099.0}, {"date": "2026-04-27", "close": 1.5, "volume": 99312.0}, {"date": "2026-04-28", "close": 1.51, "volume": 34284.0}, {"date": "2026-04-29", "close": 1.54, "volume": 39340.0}, {"date": "2026-04-30", "close": 1.5, "volume": 113693.0}, {"date": "2026-05-01", "close": 1.45, "volume": 113427.0}, {"date": "2026-05-04", "close": 1.41, "volume": 44878.0}, {"date": "2026-05-05", "close": 1.42, "volume": 324305.0}, {"date": "2026-05-06", "close": 1.49, "volume": 104208.0}, {"date": "2026-05-07", "close": 1.55, "volume": 117413.0}, {"date": "2026-05-08", "close": 1.47, "volume": 80882.0}, {"date": "2026-05-11", "close": 1.42, "volume": 94480.0}, {"date": "2026-05-12", "close": 1.32, "volume": 391611.0}, {"date": "2026-05-13", "close": 1.33, "volume": 143000.0}, {"date": "2026-05-14", "close": 1.36, "volume": 70266.0}, {"date": "2026-05-15", "close": 1.37, "volume": 87673.0}, {"date": "2026-05-18", "close": 1.34, "volume": 240662.0}, {"date": "2026-05-19", "close": 1.3, "volume": 187506.0}, {"date": "2026-05-20", "close": 1.33, "volume": 151359.0}, {"date": "2026-05-21", "close": 1.38, "volume": 397519.0}, {"date": "2026-05-22", "close": 1.38, "volume": 79753.0}, {"date": "2026-05-26", "close": 1.4, "volume": 72556.0}, {"date": "2026-05-27", "close": 1.45, "volume": 50334.0}, {"date": "2026-05-28", "close": 1.5, "volume": 224370.0}, {"date": "2026-05-29", "close": 1.46, "volume": 150126.0}, {"date": "2026-06-01", "close": 1.48, "volume": 170303.0}, {"date": "2026-06-02", "close": 1.5, "volume": 64916.0}, {"date": "2026-06-03", "close": 1.52, "volume": 164868.0}, {"date": "2026-06-04", "close": 1.54, "volume": 36352.0}, {"date": "2026-06-05", "close": 1.53, "volume": 190950.0}, {"date": "2026-06-08", "close": 1.48, "volume": 200908.0}, {"date": "2026-06-09", "close": 1.45, "volume": 187323.0}, {"date": "2026-06-10", "close": 1.44, "volume": 68058.0}, {"date": "2026-06-11", "close": 1.45, "volume": 52074.0}, {"date": "2026-06-12", "close": 1.47, "volume": 78803.0}, {"date": "2026-06-15", "close": 1.44, "volume": 57737.0}, {"date": "2026-06-16", "close": 1.41, "volume": 144316.0}, {"date": "2026-06-17", "close": 1.41, "volume": 67975.0}, {"date": "2026-06-18", "close": 1.32, "volume": 904990.0}, {"date": "2026-06-22", "close": 1.33, "volume": 122928.0}, {"date": "2026-06-23", "close": 1.3, "volume": 266609.0}, {"date": "2026-06-24", "close": 1.34, "volume": 102095.0}, {"date": "2026-06-25", "close": 1.36, "volume": 180253.0}, {"date": "2026-06-26", "close": 1.41, "volume": 266526.0}, {"date": "2026-06-29", "close": 1.49, "volume": 206171.0}, {"date": "2026-06-30", "close": 1.5, "volume": 223536.0}, {"date": "2026-07-01", "close": 1.47, "volume": 193868.0}, {"date": "2026-07-02", "close": 1.45, "volume": 128022.0}, {"date": "2026-07-06", "close": 1.46, "volume": 150304.0}, {"date": "2026-07-07", "close": 1.44, "volume": 113724.0}, {"date": "2026-07-08", "close": 1.43, "volume": 73920.0}, {"date": "2026-07-09", "close": 1.35, "volume": 98993.0}, {"date": "2026-07-10", "close": 1.38, "volume": 162506.0}, {"date": "2026-07-13", "close": 1.31, "volume": 61775.0}, {"date": "2026-07-14", "close": 1.34, "volume": 325411.0}, {"date": "2026-07-15", "close": 1.38, "volume": 248853.0}, {"date": "2026-07-16", "close": 1.4, "volume": 275619.0}, {"date": "2026-07-17", "close": 1.38, "volume": 42197.0}, {"date": "2026-07-20", "close": 1.36, "volume": 92085.0}, {"date": "2026-07-21", "close": 1.34, "volume": 37895.0}, {"date": "2026-07-22", "close": 1.37, "volume": 111116.0}, {"date": "2026-07-23", "close": 1.34, "volume": 77510.0}, {"date": "2026-07-24", "close": 1.33, "volume": 60053.0}], "refreshing": true}