{"ticker": "GPRK", "overview": {"cik": "1464591", "ticker": "GPRK", "name": "GeoPark Ltd", "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000950103-26-013768", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-383916", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001104659-26-105024", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012945", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012944", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012943", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012942", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012941", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012940", "price_sensitive": false}, {"form": "SD", "date": "2026-08-20", "title": "Form SD", "accession": "0001104659-26-099117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012245", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000867", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090525", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090523", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000950103-26-011160", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000950103-26-011159", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001104659-26-085848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0000950103-26-010605", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0000950103-26-009665", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0000950103-26-008654", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-007936", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000950103-26-007740", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000950103-26-007739", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2350300.0, "net": -2350300.0, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-09-08"}, "metrics": {"ticker": "GPRK", "has_prices": true, "as_of": "2026-07-24", "last": 10.0, "prev_close": 10.26, "change": -0.2599999999999998, "change_pct": -0.02534113060428848, "session_volume": 407266.0, "vwap_5": 10.134664918237606, "vwap_20": 9.69439986988848, "vwap_60": 10.101386638145247, "vwap_250": 8.037071095056072, "high_52w": 11.78, "low_52w": 7.01, "avg_volume_20": 377061.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-435600", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. moves to a 27.6% activist stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-435600-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0000950103-26-013768", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "James Franklin Park", "who_key": "PARK JAMES FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1192300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Boardroom sells $1.2M of GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1633554/000095010326013768/0000950103-26-013768-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "13DG-0001193125-26-383916", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. moves to a 27.6% activist stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-383916-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0000950103-26-012945", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Constantin Papadimitriou", "who_key": "Papadimitriou Constantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122929/000095010326012945/0000950103-26-012945-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000950103-26-012944", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Carlos Enrique Macellari", "who_key": "Macellari Carlos Enrique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122949/000095010326012944/0000950103-26-012944-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000950103-26-012942", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Gabriel Gilinski", "who_key": "Gilinski Gabriel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48281.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122537/000095010326012942/0000950103-26-012942-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000950103-26-012943", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Brian F. Maxted", "who_key": "MAXTED BRIAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/000095010326012943/0000950103-26-012943-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000950103-26-012940", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Beltran Nestor Camilo Martinez", "who_key": "Martinez Beltran Nestor Camilo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42778.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147060/000095010326012940/0000950103-26-012940-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0000950103-26-012941", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Robert A. Bedingfield", "who_key": "BEDINGFIELD ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53365.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director files routine paperwork on GPRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585680/000095010326012941/0000950103-26-012941-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "13DG-0001037389-26-000051", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "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": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd moves to a 4.55% passive stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001037389-26-000051-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0000950103-26-012245", "src": "INSIDERS", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "James Franklin Park", "who_key": "PARK JAMES FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1158000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Director sells $1.2M of GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1633554/000095010326012245/0000950103-26-012245-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001193125-26-155387", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. adjusts its stake in GPRK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-155387-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "13DG-0001104659-26-041253", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd adjusts its stake in GPRK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001104659-26-041253-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299024}, {"id": "13DG-0001104659-26-065195", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "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": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd raises a passive stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001104659-26-065195-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-03-06", "mins": 347984}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-435600", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. moves to a 27.6% activist stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-435600-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0001193125-26-383916", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. moves to a 27.6% activist stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-383916-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0001037389-26-000051", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "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": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd moves to a 4.55% passive stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001037389-26-000051-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001104659-26-065195", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "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": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd raises a passive stake in GPRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001104659-26-065195-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-03-06", "mins": 347984}, {"id": "13DG-0001193125-26-155387", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "Colden Investments S.A.", "who_key": "Colden Investments S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "Colden Investments S.A. adjusts its stake in GPRK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2117865/0001193125-26-155387-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "13DG-0001104659-26-041253", "src": "13DG", "ticker": "GPRK", "cik": "1464591", "company": "GeoPark Ltd", "company_raw": "GeoPark Ltd", "who": "GeoPark Ltd", "who_key": "GeoPark Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Cayman Islands", "headline": "GeoPark Ltd adjusts its stake in GPRK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1464591/0001104659-26-041253-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299024}], "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": "Geopark Ltd Common Shares", "new_value": "GeoPark Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464591", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464591", "applied": 1, "detected_at": "2026-10-24T19:05:45.529265"}]}, "key_people": [{"who": "James Franklin Park", "who_key": "PARK JAMES FRANKLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2350300.0, "net": -2350300.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1192300.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633554/000095010326013768/0000950103-26-013768-index.htm"}, {"action": "SELL", "amount": 1158000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633554/000095010326012245/0000950103-26-012245-index.htm"}], "latest": {"action": "SELL", "amount": 1192300.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633554/000095010326013768/0000950103-26-013768-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1158000.0}, {"date": "2026-09-08", "net": -1192300.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000950103-26-013768", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-383916", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001104659-26-105024", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012945", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012944", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012943", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012942", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012941", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012940", "price_sensitive": false}, {"form": "SD", "date": "2026-08-20", "title": "Form SD", "accession": "0001104659-26-099117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012245", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000867", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090525", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090523", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000950103-26-011160", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0000950103-26-011159", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001104659-26-085848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0000950103-26-010605", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0000950103-26-009665", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0000950103-26-008654", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000950103-26-007936", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000950103-26-007740", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000950103-26-007739", "price_sensitive": false}], "performance": {"ticker": "GPRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.8, "volume": 84340.0}, {"date": "2021-07-28", "close": 12.0, "volume": 65223.0}, {"date": "2021-07-29", "close": 11.97, "volume": 59383.0}, {"date": "2021-07-30", "close": 11.82, "volume": 74763.0}, {"date": "2021-08-02", "close": 11.71, "volume": 245016.0}, {"date": "2021-08-03", "close": 12.02, "volume": 273251.0}, {"date": "2021-08-04", "close": 11.42, "volume": 404885.0}, {"date": "2021-08-05", "close": 11.5, "volume": 274964.0}, {"date": "2021-08-06", "close": 11.4, "volume": 197401.0}, {"date": "2021-08-09", "close": 11.29, "volume": 269154.0}, {"date": "2021-08-10", "close": 11.6, "volume": 221752.0}, {"date": "2021-08-11", "close": 11.54, "volume": 191581.0}, {"date": "2021-08-12", "close": 11.48, "volume": 177786.0}, {"date": "2021-08-13", "close": 10.91, "volume": 147450.0}, {"date": "2021-08-16", "close": 10.41, "volume": 258783.0}, {"date": "2021-08-17", "close": 10.54, "volume": 146589.0}, {"date": "2021-08-18", "close": 10.28, "volume": 43171.0}, {"date": "2021-08-19", "close": 10.3, "volume": 231592.0}, {"date": "2021-08-20", "close": 10.41, "volume": 72053.0}, {"date": "2021-08-23", "close": 10.61, "volume": 134501.0}, {"date": "2021-08-24", "close": 10.95, "volume": 122307.0}, {"date": "2021-08-25", "close": 10.98, "volume": 127594.0}, {"date": "2021-08-26", "close": 10.89, "volume": 81565.0}, {"date": "2021-08-27", "close": 11.45, "volume": 438137.0}, {"date": "2021-08-30", "close": 11.78, "volume": 133230.0}, {"date": "2021-08-31", "close": 12.06, "volume": 105562.0}, {"date": "2021-09-01", "close": 11.92, "volume": 96236.0}, {"date": "2021-09-02", "close": 12.22, "volume": 122869.0}, {"date": "2021-09-03", "close": 12.09, "volume": 115334.0}, {"date": "2021-09-07", "close": 11.54, "volume": 230861.0}, {"date": "2021-09-08", "close": 11.6, "volume": 103449.0}, {"date": "2021-09-09", "close": 11.6, "volume": 85357.0}, {"date": "2021-09-10", "close": 11.5, "volume": 50188.0}, {"date": "2021-09-13", "close": 11.83, "volume": 92322.0}, {"date": "2021-09-14", "close": 11.48, "volume": 89683.0}, {"date": "2021-09-15", "close": 12.04, "volume": 233202.0}, {"date": "2021-09-16", "close": 11.94, "volume": 123627.0}, {"date": "2021-09-17", "close": 11.58, "volume": 194243.0}, {"date": "2021-09-20", "close": 10.93, "volume": 69458.0}, {"date": "2021-09-21", "close": 10.87, "volume": 77597.0}, {"date": "2021-09-22", "close": 10.97, "volume": 185189.0}, {"date": "2021-09-23", "close": 11.0, "volume": 138105.0}, {"date": "2021-09-24", "close": 10.98, "volume": 136150.0}, {"date": "2021-09-27", "close": 11.23, "volume": 563675.0}, {"date": "2021-09-28", "close": 11.49, "volume": 343671.0}, {"date": "2021-09-29", "close": 12.35, "volume": 392321.0}, {"date": "2021-09-30", "close": 12.76, "volume": 237637.0}, {"date": "2021-10-01", "close": 13.26, "volume": 119522.0}, {"date": "2021-10-04", "close": 13.88, "volume": 360574.0}, {"date": "2021-10-05", "close": 14.46, "volume": 689434.0}, {"date": "2021-10-06", "close": 14.48, "volume": 374915.0}, {"date": "2021-10-07", "close": 14.98, "volume": 577951.0}, {"date": "2021-10-08", "close": 15.13, "volume": 371015.0}, {"date": "2021-10-11", "close": 15.83, "volume": 367210.0}, {"date": "2021-10-12", "close": 15.55, "volume": 257958.0}, {"date": "2021-10-13", "close": 15.43, "volume": 191410.0}, {"date": "2021-10-14", "close": 15.24, "volume": 145247.0}, {"date": "2021-10-15", "close": 15.29, "volume": 150029.0}, {"date": "2021-10-18", "close": 15.42, "volume": 248924.0}, {"date": "2021-10-19", "close": 15.39, "volume": 132789.0}, {"date": "2021-10-20", "close": 15.76, "volume": 138439.0}, {"date": "2021-10-21", "close": 15.1, "volume": 189368.0}, {"date": "2021-10-22", "close": 15.18, "volume": 105762.0}, {"date": "2021-10-25", "close": 15.56, "volume": 221693.0}, {"date": "2021-10-26", "close": 15.87, "volume": 294146.0}, {"date": "2021-10-27", "close": 14.78, "volume": 177530.0}, {"date": "2021-10-28", "close": 14.73, "volume": 494571.0}, {"date": "2021-10-29", "close": 15.01, "volume": 309793.0}, {"date": "2021-11-01", "close": 15.33, "volume": 179243.0}, {"date": "2021-11-02", "close": 15.03, "volume": 214190.0}, {"date": "2021-11-03", "close": 14.52, "volume": 221214.0}, {"date": "2021-11-04", "close": 14.21, "volume": 265528.0}, {"date": "2021-11-05", "close": 14.6, "volume": 176605.0}, {"date": "2021-11-08", "close": 14.39, "volume": 233270.0}, {"date": "2021-11-09", "close": 14.51, "volume": 149191.0}, {"date": "2021-11-10", "close": 13.92, "volume": 267752.0}, {"date": "2021-11-11", "close": 13.62, "volume": 293340.0}, {"date": "2021-11-12", "close": 13.54, "volume": 198338.0}, {"date": "2021-11-15", "close": 13.26, "volume": 161712.0}, {"date": "2021-11-16", "close": 12.67, "volume": 149734.0}, {"date": "2021-11-17", "close": 12.45, "volume": 186667.0}, {"date": "2021-11-18", "close": 12.75, "volume": 508008.0}, {"date": "2021-11-19", "close": 12.25, "volume": 201706.0}, {"date": "2021-11-22", "close": 12.46, "volume": 302613.0}, {"date": "2021-11-23", "close": 12.6, "volume": 258735.0}, {"date": "2021-11-24", "close": 12.44, "volume": 112230.0}, {"date": "2021-11-26", "close": 12.13, "volume": 116930.0}, {"date": "2021-11-29", "close": 12.01, "volume": 109503.0}, {"date": "2021-11-30", "close": 11.63, "volume": 252810.0}, {"date": "2021-12-01", "close": 11.42, "volume": 119170.0}, {"date": "2021-12-02", "close": 11.54, "volume": 378689.0}, {"date": "2021-12-03", "close": 11.7, "volume": 173655.0}, {"date": "2021-12-06", "close": 11.81, "volume": 78415.0}, {"date": "2021-12-07", "close": 12.09, "volume": 330511.0}, {"date": "2021-12-08", "close": 11.93, "volume": 78449.0}, {"date": "2021-12-09", "close": 11.85, "volume": 105147.0}, {"date": "2021-12-10", "close": 11.79, "volume": 69344.0}, {"date": "2021-12-13", "close": 11.37, "volume": 92789.0}, {"date": "2021-12-14", "close": 10.98, "volume": 102054.0}, {"date": "2021-12-15", "close": 11.02, "volume": 209937.0}, {"date": "2021-12-16", "close": 10.96, "volume": 146449.0}, {"date": "2021-12-17", "close": 10.76, "volume": 102349.0}, {"date": "2021-12-20", "close": 10.32, "volume": 287998.0}, {"date": "2021-12-21", "close": 10.47, "volume": 228315.0}, {"date": "2021-12-22", "close": 10.38, "volume": 115581.0}, {"date": "2021-12-23", "close": 10.89, "volume": 172351.0}, {"date": "2021-12-27", "close": 11.18, "volume": 170720.0}, {"date": "2021-12-28", "close": 10.9, "volume": 273156.0}, {"date": "2021-12-29", "close": 11.02, "volume": 143505.0}, {"date": "2021-12-30", "close": 11.16, "volume": 159741.0}, {"date": "2021-12-31", "close": 11.45, "volume": 125868.0}, {"date": "2022-01-03", "close": 11.62, "volume": 235958.0}, {"date": "2022-01-04", "close": 11.98, "volume": 348515.0}, {"date": "2022-01-05", "close": 11.83, "volume": 237709.0}, {"date": "2022-01-06", "close": 12.08, "volume": 105040.0}, {"date": "2022-01-07", "close": 12.08, "volume": 63418.0}, {"date": "2022-01-10", "close": 11.98, "volume": 116431.0}, {"date": "2022-01-11", "close": 12.53, "volume": 121227.0}, {"date": "2022-01-12", "close": 12.98, "volume": 230598.0}, {"date": "2022-01-13", "close": 12.89, "volume": 1177036.0}, {"date": "2022-01-14", "close": 13.5, "volume": 349799.0}, {"date": "2022-01-18", "close": 13.7, "volume": 385031.0}, {"date": "2022-01-19", "close": 14.1, "volume": 689705.0}, {"date": "2022-01-20", "close": 13.73, "volume": 311067.0}, {"date": "2022-01-21", "close": 13.58, "volume": 190982.0}, {"date": "2022-01-24", "close": 13.39, "volume": 457556.0}, {"date": "2022-01-25", "close": 13.41, "volume": 462123.0}, {"date": "2022-01-26", "close": 13.73, "volume": 519990.0}, {"date": "2022-01-27", "close": 13.85, "volume": 275225.0}, {"date": "2022-01-28", "close": 13.92, "volume": 480928.0}, {"date": "2022-01-31", "close": 14.09, "volume": 220333.0}, {"date": "2022-02-01", "close": 14.21, "volume": 222009.0}, {"date": "2022-02-02", "close": 14.19, "volume": 85894.0}, {"date": "2022-02-03", "close": 14.16, "volume": 182362.0}, {"date": "2022-02-04", "close": 14.76, "volume": 868570.0}, {"date": "2022-02-07", "close": 14.87, "volume": 660478.0}, {"date": "2022-02-08", "close": 14.29, "volume": 244781.0}, {"date": "2022-02-09", "close": 14.21, "volume": 290234.0}, {"date": "2022-02-10", "close": 14.67, "volume": 282045.0}, {"date": "2022-02-11", "close": 15.19, "volume": 433939.0}, {"date": "2022-02-14", "close": 14.69, "volume": 494069.0}, {"date": "2022-02-15", "close": 14.29, "volume": 278422.0}, {"date": "2022-02-16", "close": 14.55, "volume": 201094.0}, {"date": "2022-02-17", "close": 14.42, "volume": 68676.0}, {"date": "2022-02-18", "close": 13.75, "volume": 144578.0}, {"date": "2022-02-22", "close": 14.08, "volume": 292094.0}, {"date": "2022-02-23", "close": 14.53, "volume": 156917.0}, {"date": "2022-02-24", "close": 14.43, "volume": 266355.0}, {"date": "2022-02-25", "close": 14.39, "volume": 97160.0}, {"date": "2022-02-28", "close": 14.8, "volume": 169684.0}, {"date": "2022-03-01", "close": 14.88, "volume": 331067.0}, {"date": "2022-03-02", "close": 15.37, "volume": 630923.0}, {"date": "2022-03-03", "close": 15.19, "volume": 314644.0}, {"date": "2022-03-04", "close": 15.47, "volume": 407336.0}, {"date": "2022-03-07", "close": 15.32, "volume": 358511.0}, {"date": "2022-03-08", "close": 14.81, "volume": 547086.0}, {"date": "2022-03-09", "close": 15.05, "volume": 273813.0}, {"date": "2022-03-10", "close": 15.08, "volume": 459791.0}, {"date": "2022-03-11", "close": 14.51, "volume": 188077.0}, {"date": "2022-03-14", "close": 13.64, "volume": 180586.0}, {"date": "2022-03-15", "close": 13.38, "volume": 302220.0}, {"date": "2022-03-16", "close": 13.51, "volume": 106846.0}, {"date": "2022-03-17", "close": 14.08, "volume": 110623.0}, {"date": "2022-03-18", "close": 14.06, "volume": 104679.0}, {"date": "2022-03-21", "close": 14.7, "volume": 259800.0}, {"date": "2022-03-22", "close": 14.45, "volume": 100729.0}, {"date": "2022-03-23", "close": 14.79, "volume": 163184.0}, {"date": "2022-03-24", "close": 14.72, "volume": 53453.0}, {"date": "2022-03-25", "close": 14.8, "volume": 276327.0}, {"date": "2022-03-28", "close": 14.83, "volume": 236460.0}, {"date": "2022-03-29", "close": 14.91, "volume": 195580.0}, {"date": "2022-03-30", "close": 15.01, "volume": 302973.0}, {"date": "2022-03-31", "close": 14.94, "volume": 156529.0}, {"date": "2022-04-01", "close": 15.11, "volume": 494241.0}, {"date": "2022-04-04", "close": 15.66, "volume": 458537.0}, {"date": "2022-04-05", "close": 16.05, "volume": 792532.0}, {"date": "2022-04-06", "close": 15.68, "volume": 1247943.0}, {"date": "2022-04-07", "close": 16.0, "volume": 376878.0}, {"date": "2022-04-08", "close": 15.99, "volume": 421067.0}, {"date": "2022-04-11", "close": 15.96, "volume": 458736.0}, {"date": "2022-04-12", "close": 16.1, "volume": 462664.0}, {"date": "2022-04-13", "close": 16.28, "volume": 408140.0}, {"date": "2022-04-14", "close": 16.98, "volume": 587017.0}, {"date": "2022-04-18", "close": 17.07, "volume": 338037.0}, {"date": "2022-04-19", "close": 17.61, "volume": 879101.0}, {"date": "2022-04-20", "close": 17.41, "volume": 334550.0}, {"date": "2022-04-21", "close": 16.53, "volume": 336631.0}, {"date": "2022-04-22", "close": 15.81, "volume": 228940.0}, {"date": "2022-04-25", "close": 15.9, "volume": 526672.0}, {"date": "2022-04-26", "close": 15.89, "volume": 728255.0}, {"date": "2022-04-27", "close": 15.52, "volume": 193761.0}, {"date": "2022-04-28", "close": 15.51, "volume": 160211.0}, {"date": "2022-04-29", "close": 15.72, "volume": 291012.0}, {"date": "2022-05-02", "close": 15.71, "volume": 198518.0}, {"date": "2022-05-03", "close": 16.19, "volume": 176515.0}, {"date": "2022-05-04", "close": 17.21, "volume": 325044.0}, {"date": "2022-05-05", "close": 16.1, "volume": 157487.0}, {"date": "2022-05-06", "close": 16.67, "volume": 275979.0}, {"date": "2022-05-09", "close": 14.67, "volume": 328316.0}, {"date": "2022-05-10", "close": 14.69, "volume": 127993.0}, {"date": "2022-05-11", "close": 14.54, "volume": 115953.0}, {"date": "2022-05-12", "close": 14.32, "volume": 689339.0}, {"date": "2022-05-13", "close": 14.96, "volume": 330203.0}, {"date": "2022-05-16", "close": 15.76, "volume": 121616.0}, {"date": "2022-05-17", "close": 16.05, "volume": 194205.0}, {"date": "2022-05-18", "close": 15.52, "volume": 148374.0}, {"date": "2022-05-19", "close": 14.98, "volume": 130974.0}, {"date": "2022-05-20", "close": 15.32, "volume": 153802.0}, {"date": "2022-05-23", "close": 15.91, "volume": 152239.0}, {"date": "2022-05-24", "close": 15.74, "volume": 161829.0}, {"date": "2022-05-25", "close": 15.78, "volume": 144946.0}, {"date": "2022-05-26", "close": 16.07, "volume": 206250.0}, {"date": "2022-05-27", "close": 15.89, "volume": 136481.0}, {"date": "2022-05-31", "close": 16.77, "volume": 741707.0}, {"date": "2022-06-01", "close": 17.47, "volume": 563724.0}, {"date": "2022-06-02", "close": 17.33, "volume": 263719.0}, {"date": "2022-06-03", "close": 17.37, "volume": 174668.0}, {"date": "2022-06-06", "close": 17.55, "volume": 135331.0}, {"date": "2022-06-07", "close": 17.76, "volume": 189393.0}, {"date": "2022-06-08", "close": 17.7, "volume": 311433.0}, {"date": "2022-06-09", "close": 17.35, "volume": 103952.0}, {"date": "2022-06-10", "close": 16.79, "volume": 217778.0}, {"date": "2022-06-13", "close": 15.41, "volume": 359126.0}, {"date": "2022-06-14", "close": 15.04, "volume": 215201.0}, {"date": "2022-06-15", "close": 15.49, "volume": 199933.0}, {"date": "2022-06-16", "close": 14.7, "volume": 183562.0}, {"date": "2022-06-17", "close": 13.7, "volume": 270815.0}, {"date": "2022-06-21", "close": 13.06, "volume": 358867.0}, {"date": "2022-06-22", "close": 12.82, "volume": 234546.0}, {"date": "2022-06-23", "close": 12.14, "volume": 331736.0}, {"date": "2022-06-24", "close": 12.9, "volume": 417842.0}, {"date": "2022-06-27", "close": 13.21, "volume": 349632.0}, {"date": "2022-06-28", "close": 13.32, "volume": 302638.0}, {"date": "2022-06-29", "close": 13.1, "volume": 249016.0}, {"date": "2022-06-30", "close": 12.92, "volume": 606132.0}, {"date": "2022-07-01", "close": 12.4, "volume": 264769.0}, {"date": "2022-07-05", "close": 11.94, "volume": 327777.0}, {"date": "2022-07-06", "close": 11.71, "volume": 356965.0}, {"date": "2022-07-07", "close": 11.98, "volume": 148138.0}, {"date": "2022-07-08", "close": 12.08, "volume": 111973.0}, {"date": "2022-07-11", "close": 11.6, "volume": 288454.0}, {"date": "2022-07-12", "close": 11.29, "volume": 225815.0}, {"date": "2022-07-13", "close": 11.03, "volume": 399041.0}, {"date": "2022-07-14", "close": 10.92, "volume": 278709.0}, {"date": "2022-07-15", "close": 10.95, "volume": 280169.0}, {"date": "2022-07-18", "close": 11.43, "volume": 227316.0}, {"date": "2022-07-19", "close": 11.91, "volume": 164976.0}, {"date": "2022-07-20", "close": 12.0, "volume": 106774.0}, {"date": "2022-07-21", "close": 11.78, "volume": 138394.0}, {"date": "2022-07-22", "close": 11.7, "volume": 99063.0}, {"date": "2022-07-25", "close": 11.98, "volume": 106980.0}, {"date": "2022-07-26", "close": 11.92, "volume": 141009.0}, {"date": "2022-07-27", "close": 12.21, "volume": 213766.0}, {"date": "2022-07-28", "close": 12.34, "volume": 122932.0}, {"date": "2022-07-29", "close": 12.66, "volume": 108619.0}, {"date": "2022-08-01", "close": 12.21, "volume": 137770.0}, {"date": "2022-08-02", "close": 12.11, "volume": 112059.0}, {"date": "2022-08-03", "close": 11.73, "volume": 164043.0}, {"date": "2022-08-04", "close": 11.51, "volume": 287127.0}, {"date": "2022-08-05", "close": 11.7, "volume": 176159.0}, {"date": "2022-08-08", "close": 11.86, "volume": 384246.0}, {"date": "2022-08-09", "close": 11.24, "volume": 393119.0}, {"date": "2022-08-10", "close": 12.0, "volume": 291472.0}, {"date": "2022-08-11", "close": 12.55, "volume": 297818.0}, {"date": "2022-08-12", "close": 13.45, "volume": 305762.0}, {"date": "2022-08-15", "close": 13.47, "volume": 268519.0}, {"date": "2022-08-16", "close": 13.51, "volume": 215520.0}, {"date": "2022-08-17", "close": 13.22, "volume": 185597.0}, {"date": "2022-08-18", "close": 13.37, "volume": 72565.0}, {"date": "2022-08-19", "close": 13.14, "volume": 115663.0}, {"date": "2022-08-22", "close": 12.9, "volume": 160119.0}, {"date": "2022-08-23", "close": 13.3, "volume": 131197.0}, {"date": "2022-08-24", "close": 13.22, "volume": 153750.0}, {"date": "2022-08-25", "close": 13.15, "volume": 100936.0}, {"date": "2022-08-26", "close": 12.77, "volume": 123562.0}, {"date": "2022-08-29", "close": 13.12, "volume": 243806.0}, {"date": "2022-08-30", "close": 12.74, "volume": 194569.0}, {"date": "2022-08-31", "close": 12.3, "volume": 98513.0}, {"date": "2022-09-01", "close": 12.17, "volume": 295232.0}, {"date": "2022-09-02", "close": 12.84, "volume": 241222.0}, {"date": "2022-09-06", "close": 12.62, "volume": 186189.0}, {"date": "2022-09-07", "close": 12.4, "volume": 244293.0}, {"date": "2022-09-08", "close": 12.4, "volume": 104668.0}, {"date": "2022-09-09", "close": 12.65, "volume": 155758.0}, {"date": "2022-09-12", "close": 12.94, "volume": 208935.0}, {"date": "2022-09-13", "close": 12.9, "volume": 173852.0}, {"date": "2022-09-14", "close": 13.18, "volume": 168288.0}, {"date": "2022-09-15", "close": 12.8, "volume": 219848.0}, {"date": "2022-09-16", "close": 12.5, "volume": 120198.0}, {"date": "2022-09-19", "close": 12.55, "volume": 161719.0}, {"date": "2022-09-20", "close": 12.46, "volume": 160097.0}, {"date": "2022-09-21", "close": 12.64, "volume": 305684.0}, {"date": "2022-09-22", "close": 12.78, "volume": 133341.0}, {"date": "2022-09-23", "close": 11.97, "volume": 395584.0}, {"date": "2022-09-26", "close": 11.27, "volume": 285884.0}, {"date": "2022-09-27", "close": 11.44, "volume": 125853.0}, {"date": "2022-09-28", "close": 12.05, "volume": 156374.0}, {"date": "2022-09-29", "close": 11.92, "volume": 187354.0}, {"date": "2022-09-30", "close": 11.73, "volume": 139829.0}, {"date": "2022-10-03", "close": 12.54, "volume": 605280.0}, {"date": "2022-10-04", "close": 12.94, "volume": 358193.0}, {"date": "2022-10-05", "close": 13.57, "volume": 254011.0}, {"date": "2022-10-06", "close": 14.01, "volume": 244776.0}, {"date": "2022-10-07", "close": 14.5, "volume": 417419.0}, {"date": "2022-10-10", "close": 14.12, "volume": 206190.0}, {"date": "2022-10-11", "close": 13.96, "volume": 286714.0}, {"date": "2022-10-12", "close": 13.48, "volume": 318601.0}, {"date": "2022-10-13", "close": 14.19, "volume": 171622.0}, {"date": "2022-10-14", "close": 13.38, "volume": 166872.0}, {"date": "2022-10-17", "close": 13.69, "volume": 95645.0}, {"date": "2022-10-18", "close": 13.6, "volume": 104977.0}, {"date": "2022-10-19", "close": 14.31, "volume": 165120.0}, {"date": "2022-10-20", "close": 14.5, "volume": 183140.0}, {"date": "2022-10-21", "close": 14.97, "volume": 107549.0}, {"date": "2022-10-24", "close": 14.72, "volume": 138565.0}, {"date": "2022-10-25", "close": 14.79, "volume": 69770.0}, {"date": "2022-10-26", "close": 14.76, "volume": 118080.0}, {"date": "2022-10-27", "close": 14.8, "volume": 215932.0}, {"date": "2022-10-28", "close": 14.73, "volume": 112456.0}, {"date": "2022-10-31", "close": 14.78, "volume": 132340.0}, {"date": "2022-11-01", "close": 15.59, "volume": 248357.0}, {"date": "2022-11-02", "close": 15.52, "volume": 155473.0}, {"date": "2022-11-03", "close": 15.54, "volume": 71482.0}, {"date": "2022-11-04", "close": 15.26, "volume": 757637.0}, {"date": "2022-11-07", "close": 15.64, "volume": 308192.0}, {"date": "2022-11-08", "close": 15.21, "volume": 224533.0}, {"date": "2022-11-09", "close": 14.78, "volume": 129775.0}, {"date": "2022-11-10", "close": 14.96, "volume": 392947.0}, {"date": "2022-11-11", "close": 15.46, "volume": 120200.0}, {"date": "2022-11-14", "close": 14.54, "volume": 256803.0}, {"date": "2022-11-15", "close": 14.77, "volume": 153715.0}, {"date": "2022-11-16", "close": 14.16, "volume": 142108.0}, {"date": "2022-11-17", "close": 14.1, "volume": 64981.0}, {"date": "2022-11-18", "close": 14.0, "volume": 65326.0}, {"date": "2022-11-21", "close": 14.2, "volume": 292244.0}, {"date": "2022-11-22", "close": 14.16, "volume": 104518.0}, {"date": "2022-11-23", "close": 14.28, "volume": 153054.0}, {"date": "2022-11-25", "close": 14.07, "volume": 99170.0}, {"date": "2022-11-28", "close": 13.97, "volume": 163144.0}, {"date": "2022-11-29", "close": 14.13, "volume": 85791.0}, {"date": "2022-11-30", "close": 14.39, "volume": 191217.0}, {"date": "2022-12-01", "close": 14.09, "volume": 191739.0}, {"date": "2022-12-02", "close": 14.27, "volume": 144695.0}, {"date": "2022-12-05", "close": 13.7, "volume": 170695.0}, {"date": "2022-12-06", "close": 13.92, "volume": 171340.0}, {"date": "2022-12-07", "close": 13.56, "volume": 125716.0}, {"date": "2022-12-08", "close": 13.56, "volume": 197982.0}, {"date": "2022-12-09", "close": 13.39, "volume": 258527.0}, {"date": "2022-12-12", "close": 13.5, "volume": 191252.0}, {"date": "2022-12-13", "close": 13.82, "volume": 208072.0}, {"date": "2022-12-14", "close": 13.81, "volume": 164292.0}, {"date": "2022-12-15", "close": 13.78, "volume": 141211.0}, {"date": "2022-12-16", "close": 13.33, "volume": 278931.0}, {"date": "2022-12-19", "close": 13.38, "volume": 276666.0}, {"date": "2022-12-20", "close": 13.49, "volume": 194990.0}, {"date": "2022-12-21", "close": 13.47, "volume": 363881.0}, {"date": "2022-12-22", "close": 13.12, "volume": 501654.0}, {"date": "2022-12-23", "close": 14.63, "volume": 199383.0}, {"date": "2022-12-27", "close": 14.85, "volume": 215140.0}, {"date": "2022-12-28", "close": 14.58, "volume": 201363.0}, {"date": "2022-12-29", "close": 15.1, "volume": 183752.0}, {"date": "2022-12-30", "close": 15.45, "volume": 315154.0}, {"date": "2023-01-03", "close": 14.26, "volume": 328955.0}, {"date": "2023-01-04", "close": 13.87, "volume": 180037.0}, {"date": "2023-01-05", "close": 13.81, "volume": 217364.0}, {"date": "2023-01-06", "close": 14.2, "volume": 46750.0}, {"date": "2023-01-09", "close": 14.28, "volume": 202844.0}, {"date": "2023-01-10", "close": 14.33, "volume": 49627.0}, {"date": "2023-01-11", "close": 14.48, "volume": 80929.0}, {"date": "2023-01-12", "close": 15.0, "volume": 132123.0}, {"date": "2023-01-13", "close": 15.1, "volume": 183041.0}, {"date": "2023-01-17", "close": 15.13, "volume": 332812.0}, {"date": "2023-01-18", "close": 15.02, "volume": 495351.0}, {"date": "2023-01-19", "close": 15.23, "volume": 257081.0}, {"date": "2023-01-20", "close": 15.45, "volume": 190112.0}, {"date": "2023-01-23", "close": 15.63, "volume": 262852.0}, {"date": "2023-01-24", "close": 15.78, "volume": 289297.0}, {"date": "2023-01-25", "close": 15.81, "volume": 259671.0}, {"date": "2023-01-26", "close": 16.04, "volume": 149094.0}, {"date": "2023-01-27", "close": 15.94, "volume": 82358.0}, {"date": "2023-01-30", "close": 15.34, "volume": 111605.0}, {"date": "2023-01-31", "close": 15.21, "volume": 199245.0}, {"date": "2023-02-01", "close": 14.95, "volume": 298036.0}, {"date": "2023-02-02", "close": 14.33, "volume": 178656.0}, {"date": "2023-02-03", "close": 14.04, "volume": 293927.0}, {"date": "2023-02-06", "close": 13.2, "volume": 279439.0}, {"date": "2023-02-07", "close": 13.62, "volume": 160445.0}, {"date": "2023-02-08", "close": 13.67, "volume": 278396.0}, {"date": "2023-02-09", "close": 13.43, "volume": 129939.0}, {"date": "2023-02-10", "close": 13.81, "volume": 123489.0}, {"date": "2023-02-13", "close": 13.81, "volume": 70023.0}, {"date": "2023-02-14", "close": 13.87, "volume": 63072.0}, {"date": "2023-02-15", "close": 13.69, "volume": 100987.0}, {"date": "2023-02-16", "close": 13.65, "volume": 92108.0}, {"date": "2023-02-17", "close": 12.95, "volume": 123048.0}, {"date": "2023-02-21", "close": 12.63, "volume": 122986.0}, {"date": "2023-02-22", "close": 12.37, "volume": 199934.0}, {"date": "2023-02-23", "close": 12.34, "volume": 150992.0}, {"date": "2023-02-24", "close": 12.82, "volume": 122901.0}, {"date": "2023-02-27", "close": 12.86, "volume": 73845.0}, {"date": "2023-02-28", "close": 12.94, "volume": 154252.0}, {"date": "2023-03-01", "close": 13.48, "volume": 105534.0}, {"date": "2023-03-02", "close": 13.24, "volume": 87697.0}, {"date": "2023-03-03", "close": 13.63, "volume": 84124.0}, {"date": "2023-03-06", "close": 13.62, "volume": 96452.0}, {"date": "2023-03-07", "close": 13.16, "volume": 75103.0}, {"date": "2023-03-08", "close": 13.14, "volume": 62010.0}, {"date": "2023-03-09", "close": 12.42, "volume": 139921.0}, {"date": "2023-03-10", "close": 12.12, "volume": 227933.0}, {"date": "2023-03-13", "close": 11.72, "volume": 220401.0}, {"date": "2023-03-14", "close": 11.8, "volume": 309222.0}, {"date": "2023-03-15", "close": 10.93, "volume": 264454.0}, {"date": "2023-03-16", "close": 10.9, "volume": 237067.0}, {"date": "2023-03-17", "close": 10.49, "volume": 271427.0}, {"date": "2023-03-20", "close": 10.6, "volume": 504524.0}, {"date": "2023-03-21", "close": 10.85, "volume": 222876.0}, {"date": "2023-03-22", "close": 10.64, "volume": 192103.0}, {"date": "2023-03-23", "close": 10.48, "volume": 223752.0}, {"date": "2023-03-24", "close": 10.44, "volume": 141853.0}, {"date": "2023-03-27", "close": 10.89, "volume": 74863.0}, {"date": "2023-03-28", "close": 11.03, "volume": 75621.0}, {"date": "2023-03-29", "close": 11.26, "volume": 96505.0}, {"date": "2023-03-30", "close": 11.3, "volume": 128855.0}, {"date": "2023-03-31", "close": 11.36, "volume": 93674.0}, {"date": "2023-04-03", "close": 11.68, "volume": 244759.0}, {"date": "2023-04-04", "close": 11.44, "volume": 133924.0}, {"date": "2023-04-05", "close": 11.22, "volume": 197512.0}, {"date": "2023-04-06", "close": 11.14, "volume": 120017.0}, {"date": "2023-04-10", "close": 11.2, "volume": 141969.0}, {"date": "2023-04-11", "close": 11.32, "volume": 206748.0}, {"date": "2023-04-12", "close": 11.33, "volume": 170458.0}, {"date": "2023-04-13", "close": 11.63, "volume": 265739.0}, {"date": "2023-04-14", "close": 11.89, "volume": 98650.0}, {"date": "2023-04-17", "close": 11.56, "volume": 185419.0}, {"date": "2023-04-18", "close": 11.63, "volume": 111169.0}, {"date": "2023-04-19", "close": 11.43, "volume": 150741.0}, {"date": "2023-04-20", "close": 11.34, "volume": 142565.0}, {"date": "2023-04-21", "close": 11.21, "volume": 162975.0}, {"date": "2023-04-24", "close": 11.63, "volume": 76145.0}, {"date": "2023-04-25", "close": 11.34, "volume": 168727.0}, {"date": "2023-04-26", "close": 10.77, "volume": 165811.0}, {"date": "2023-04-27", "close": 10.5, "volume": 220805.0}, {"date": "2023-04-28", "close": 10.93, "volume": 144963.0}, {"date": "2023-05-01", "close": 10.86, "volume": 123680.0}, {"date": "2023-05-02", "close": 10.45, "volume": 175913.0}, {"date": "2023-05-03", "close": 10.16, "volume": 181418.0}, {"date": "2023-05-04", "close": 9.52, "volume": 349696.0}, {"date": "2023-05-05", "close": 10.17, "volume": 150289.0}, {"date": "2023-05-08", "close": 10.48, "volume": 216845.0}, {"date": "2023-05-09", "close": 10.73, "volume": 246489.0}, {"date": "2023-05-10", "close": 10.42, "volume": 139014.0}, {"date": "2023-05-11", "close": 10.28, "volume": 104729.0}, {"date": "2023-05-12", "close": 10.31, "volume": 86033.0}, {"date": "2023-05-15", "close": 10.22, "volume": 198826.0}, {"date": "2023-05-16", "close": 9.95, "volume": 62078.0}, {"date": "2023-05-17", "close": 10.1, "volume": 172166.0}, {"date": "2023-05-18", "close": 10.35, "volume": 113263.0}, {"date": "2023-05-19", "close": 10.35, "volume": 88053.0}, {"date": "2023-05-22", "close": 10.35, "volume": 169019.0}, {"date": "2023-05-23", "close": 10.55, "volume": 74116.0}, {"date": "2023-05-24", "close": 10.39, "volume": 140432.0}, {"date": "2023-05-25", "close": 10.08, "volume": 103142.0}, {"date": "2023-05-26", "close": 10.06, "volume": 117373.0}, {"date": "2023-05-30", "close": 9.86, "volume": 288335.0}, {"date": "2023-05-31", "close": 9.57, "volume": 143982.0}, {"date": "2023-06-01", "close": 9.49, "volume": 192741.0}, {"date": "2023-06-02", "close": 9.9, "volume": 779737.0}, {"date": "2023-06-05", "close": 9.86, "volume": 194125.0}, {"date": "2023-06-06", "close": 10.24, "volume": 141885.0}, {"date": "2023-06-07", "close": 10.68, "volume": 134459.0}, {"date": "2023-06-08", "close": 10.54, "volume": 99729.0}, {"date": "2023-06-09", "close": 10.4, "volume": 55781.0}, {"date": "2023-06-12", "close": 10.07, "volume": 97277.0}, {"date": "2023-06-13", "close": 10.16, "volume": 38300.0}, {"date": "2023-06-14", "close": 10.14, "volume": 82460.0}, {"date": "2023-06-15", "close": 10.21, "volume": 48511.0}, {"date": "2023-06-16", "close": 10.37, "volume": 148700.0}, {"date": "2023-06-20", "close": 10.44, "volume": 110584.0}, {"date": "2023-06-21", "close": 10.37, "volume": 55223.0}, {"date": "2023-06-22", "close": 10.0, "volume": 72461.0}, {"date": "2023-06-23", "close": 9.82, "volume": 55061.0}, {"date": "2023-06-26", "close": 9.92, "volume": 61150.0}, {"date": "2023-06-27", "close": 9.88, "volume": 89376.0}, {"date": "2023-06-28", "close": 9.82, "volume": 74158.0}, {"date": "2023-06-29", "close": 9.85, "volume": 34750.0}, {"date": "2023-06-30", "close": 9.91, "volume": 45649.0}, {"date": "2023-07-03", "close": 9.86, "volume": 72338.0}, {"date": "2023-07-05", "close": 9.4, "volume": 292747.0}, {"date": "2023-07-06", "close": 9.26, "volume": 91679.0}, {"date": "2023-07-07", "close": 9.72, "volume": 209345.0}, {"date": "2023-07-10", "close": 9.5, "volume": 31325.0}, {"date": "2023-07-11", "close": 9.7, "volume": 46212.0}, {"date": "2023-07-12", "close": 9.82, "volume": 139488.0}, {"date": "2023-07-13", "close": 10.08, "volume": 66569.0}, {"date": "2023-07-14", "close": 9.93, "volume": 146109.0}, {"date": "2023-07-17", "close": 9.85, "volume": 129419.0}, {"date": "2023-07-18", "close": 10.0, "volume": 70703.0}, {"date": "2023-07-19", "close": 9.63, "volume": 87732.0}, {"date": "2023-07-20", "close": 9.91, "volume": 119768.0}, {"date": "2023-07-21", "close": 10.03, "volume": 114701.0}, {"date": "2023-07-24", "close": 10.0, "volume": 164887.0}, {"date": "2023-07-25", "close": 9.8, "volume": 204305.0}, {"date": "2023-07-26", "close": 10.0, "volume": 140705.0}, {"date": "2023-07-27", "close": 9.97, "volume": 160486.0}, {"date": "2023-07-28", "close": 9.98, "volume": 62218.0}, {"date": "2023-07-31", "close": 10.11, "volume": 222830.0}, {"date": "2023-08-01", "close": 10.03, "volume": 103875.0}, {"date": "2023-08-02", "close": 9.6, "volume": 108466.0}, {"date": "2023-08-03", "close": 9.37, "volume": 113044.0}, {"date": "2023-08-04", "close": 9.59, "volume": 164412.0}, {"date": "2023-08-07", "close": 9.76, "volume": 189268.0}, {"date": "2023-08-08", "close": 9.73, "volume": 143490.0}, {"date": "2023-08-09", "close": 9.87, "volume": 460733.0}, {"date": "2023-08-10", "close": 9.88, "volume": 162785.0}, {"date": "2023-08-11", "close": 10.11, "volume": 224857.0}, {"date": "2023-08-14", "close": 9.92, "volume": 198648.0}, {"date": "2023-08-15", "close": 9.54, "volume": 102263.0}, {"date": "2023-08-16", "close": 9.6, "volume": 126792.0}, {"date": "2023-08-17", "close": 9.78, "volume": 235679.0}, {"date": "2023-08-18", "close": 9.62, "volume": 147927.0}, {"date": "2023-08-21", "close": 9.58, "volume": 984132.0}, {"date": "2023-08-22", "close": 9.51, "volume": 243029.0}, {"date": "2023-08-23", "close": 9.36, "volume": 179858.0}, {"date": "2023-08-24", "close": 9.28, "volume": 152300.0}, {"date": "2023-08-25", "close": 9.28, "volume": 99225.0}, {"date": "2023-08-28", "close": 9.33, "volume": 49908.0}, {"date": "2023-08-29", "close": 9.58, "volume": 116121.0}, {"date": "2023-08-30", "close": 9.75, "volume": 88549.0}, {"date": "2023-08-31", "close": 9.59, "volume": 248562.0}, {"date": "2023-09-01", "close": 9.39, "volume": 809716.0}, {"date": "2023-09-05", "close": 9.31, "volume": 401061.0}, {"date": "2023-09-06", "close": 9.43, "volume": 262413.0}, {"date": "2023-09-07", "close": 9.22, "volume": 151843.0}, {"date": "2023-09-08", "close": 9.19, "volume": 787646.0}, {"date": "2023-09-11", "close": 9.3, "volume": 2354255.0}, {"date": "2023-09-12", "close": 9.58, "volume": 1535900.0}, {"date": "2023-09-13", "close": 9.42, "volume": 529959.0}, {"date": "2023-09-14", "close": 9.74, "volume": 548565.0}, {"date": "2023-09-15", "close": 10.03, "volume": 598024.0}, {"date": "2023-09-18", "close": 10.08, "volume": 174653.0}, {"date": "2023-09-19", "close": 10.16, "volume": 238320.0}, {"date": "2023-09-20", "close": 10.11, "volume": 204858.0}, {"date": "2023-09-21", "close": 10.11, "volume": 477926.0}, {"date": "2023-09-22", "close": 10.0, "volume": 657991.0}, {"date": "2023-09-25", "close": 10.15, "volume": 206890.0}, {"date": "2023-09-26", "close": 10.05, "volume": 232217.0}, {"date": "2023-09-27", "close": 10.54, "volume": 323287.0}, {"date": "2023-09-28", "close": 10.49, "volume": 270573.0}, {"date": "2023-09-29", "close": 10.28, "volume": 141059.0}, {"date": "2023-10-02", "close": 10.15, "volume": 547171.0}, {"date": "2023-10-03", "close": 10.23, "volume": 1023949.0}, {"date": "2023-10-04", "close": 9.87, "volume": 726122.0}, {"date": "2023-10-05", "close": 9.44, "volume": 385739.0}, {"date": "2023-10-06", "close": 9.51, "volume": 311429.0}, {"date": "2023-10-09", "close": 10.2, "volume": 371266.0}, {"date": "2023-10-10", "close": 10.45, "volume": 230664.0}, {"date": "2023-10-11", "close": 10.43, "volume": 233369.0}, {"date": "2023-10-12", "close": 10.39, "volume": 193813.0}, {"date": "2023-10-13", "close": 10.74, "volume": 308813.0}, {"date": "2023-10-16", "close": 10.7, "volume": 221923.0}, {"date": "2023-10-17", "close": 10.7, "volume": 299485.0}, {"date": "2023-10-18", "close": 10.73, "volume": 111792.0}, {"date": "2023-10-19", "close": 10.87, "volume": 208343.0}, {"date": "2023-10-20", "close": 10.72, "volume": 216358.0}, {"date": "2023-10-23", "close": 10.53, "volume": 218792.0}, {"date": "2023-10-24", "close": 9.99, "volume": 330265.0}, {"date": "2023-10-25", "close": 9.96, "volume": 302050.0}, {"date": "2023-10-26", "close": 9.95, "volume": 124043.0}, {"date": "2023-10-27", "close": 9.95, "volume": 215866.0}, {"date": "2023-10-30", "close": 10.0, "volume": 273289.0}, {"date": "2023-10-31", "close": 9.88, "volume": 208886.0}, {"date": "2023-11-01", "close": 9.98, "volume": 174667.0}, {"date": "2023-11-02", "close": 10.21, "volume": 181191.0}, {"date": "2023-11-03", "close": 10.05, "volume": 132277.0}, {"date": "2023-11-06", "close": 9.58, "volume": 217629.0}, {"date": "2023-11-07", "close": 8.94, "volume": 380140.0}, {"date": "2023-11-08", "close": 8.59, "volume": 283516.0}, {"date": "2023-11-09", "close": 9.29, "volume": 361863.0}, {"date": "2023-11-10", "close": 9.4, "volume": 207460.0}, {"date": "2023-11-13", "close": 9.21, "volume": 138229.0}, {"date": "2023-11-14", "close": 9.2, "volume": 148719.0}, {"date": "2023-11-15", "close": 9.0, "volume": 214120.0}, {"date": "2023-11-16", "close": 8.8, "volume": 268424.0}, {"date": "2023-11-17", "close": 9.2, "volume": 292714.0}, {"date": "2023-11-20", "close": 9.53, "volume": 417334.0}, {"date": "2023-11-21", "close": 9.55, "volume": 719041.0}, {"date": "2023-11-22", "close": 9.49, "volume": 110317.0}, {"date": "2023-11-24", "close": 9.43, "volume": 98757.0}, {"date": "2023-11-27", "close": 9.27, "volume": 137561.0}, {"date": "2023-11-28", "close": 9.28, "volume": 298428.0}, {"date": "2023-11-29", "close": 9.16, "volume": 162821.0}, {"date": "2023-11-30", "close": 9.04, "volume": 269667.0}, {"date": "2023-12-01", "close": 9.29, "volume": 390695.0}, {"date": "2023-12-04", "close": 8.89, "volume": 183409.0}, {"date": "2023-12-05", "close": 8.68, "volume": 165532.0}, {"date": "2023-12-06", "close": 8.52, "volume": 451531.0}, {"date": "2023-12-07", "close": 8.56, "volume": 383179.0}, {"date": "2023-12-08", "close": 8.66, "volume": 204184.0}, {"date": "2023-12-11", "close": 8.57, "volume": 290294.0}, {"date": "2023-12-12", "close": 8.14, "volume": 353241.0}, {"date": "2023-12-13", "close": 8.38, "volume": 238335.0}, {"date": "2023-12-14", "close": 8.7, "volume": 1084524.0}, {"date": "2023-12-15", "close": 8.8, "volume": 289201.0}, {"date": "2023-12-18", "close": 8.88, "volume": 373041.0}, {"date": "2023-12-19", "close": 8.84, "volume": 206827.0}, {"date": "2023-12-20", "close": 8.65, "volume": 703116.0}, {"date": "2023-12-21", "close": 8.82, "volume": 112539.0}, {"date": "2023-12-22", "close": 8.74, "volume": 283835.0}, {"date": "2023-12-26", "close": 8.88, "volume": 831464.0}, {"date": "2023-12-27", "close": 8.73, "volume": 260050.0}, {"date": "2023-12-28", "close": 8.68, "volume": 609142.0}, {"date": "2023-12-29", "close": 8.57, "volume": 448096.0}, {"date": "2024-01-02", "close": 8.9, "volume": 329804.0}, {"date": "2024-01-03", "close": 9.17, "volume": 549390.0}, {"date": "2024-01-04", "close": 8.97, "volume": 512772.0}, {"date": "2024-01-05", "close": 9.33, "volume": 211341.0}, {"date": "2024-01-08", "close": 9.05, "volume": 406543.0}, {"date": "2024-01-09", "close": 8.77, "volume": 255257.0}, {"date": "2024-01-10", "close": 8.78, "volume": 232130.0}, {"date": "2024-01-11", "close": 8.88, "volume": 378764.0}, {"date": "2024-01-12", "close": 8.94, "volume": 133865.0}, {"date": "2024-01-16", "close": 8.63, "volume": 610166.0}, {"date": "2024-01-17", "close": 8.61, "volume": 302147.0}, {"date": "2024-01-18", "close": 8.91, "volume": 480194.0}, {"date": "2024-01-19", "close": 8.77, "volume": 614542.0}, {"date": "2024-01-22", "close": 8.82, "volume": 667590.0}, {"date": "2024-01-23", "close": 8.77, "volume": 336263.0}, {"date": "2024-01-24", "close": 8.88, "volume": 228846.0}, {"date": "2024-01-25", "close": 9.12, "volume": 532344.0}, {"date": "2024-01-26", "close": 9.35, "volume": 147549.0}, {"date": "2024-01-29", "close": 9.12, "volume": 162138.0}, {"date": "2024-01-30", "close": 9.13, "volume": 254018.0}, {"date": "2024-01-31", "close": 8.79, "volume": 206394.0}, {"date": "2024-02-01", "close": 8.7, "volume": 258344.0}, {"date": "2024-02-02", "close": 8.37, "volume": 386724.0}, {"date": "2024-02-05", "close": 8.2, "volume": 290466.0}, {"date": "2024-02-06", "close": 8.44, "volume": 247132.0}, {"date": "2024-02-07", "close": 8.46, "volume": 147903.0}, {"date": "2024-02-08", "close": 8.58, "volume": 127599.0}, {"date": "2024-02-09", "close": 8.51, "volume": 138097.0}, {"date": "2024-02-12", "close": 8.67, "volume": 253687.0}, {"date": "2024-02-13", "close": 8.46, "volume": 188814.0}, {"date": "2024-02-14", "close": 8.45, "volume": 199490.0}, {"date": "2024-02-15", "close": 8.68, "volume": 215114.0}, {"date": "2024-02-16", "close": 8.63, "volume": 86579.0}, {"date": "2024-02-20", "close": 8.4, "volume": 210513.0}, {"date": "2024-02-21", "close": 8.58, "volume": 207017.0}, {"date": "2024-02-22", "close": 8.59, "volume": 156704.0}, {"date": "2024-02-23", "close": 8.48, "volume": 100300.0}, {"date": "2024-02-26", "close": 8.4, "volume": 118874.0}, {"date": "2024-02-27", "close": 8.46, "volume": 170513.0}, {"date": "2024-02-28", "close": 8.43, "volume": 335512.0}, {"date": "2024-02-29", "close": 8.6, "volume": 766426.0}, {"date": "2024-03-01", "close": 8.78, "volume": 529741.0}, {"date": "2024-03-04", "close": 8.48, "volume": 338976.0}, {"date": "2024-03-05", "close": 8.41, "volume": 222780.0}, {"date": "2024-03-06", "close": 8.33, "volume": 247294.0}, {"date": "2024-03-07", "close": 9.11, "volume": 1121494.0}, {"date": "2024-03-08", "close": 9.23, "volume": 771021.0}, {"date": "2024-03-11", "close": 9.3, "volume": 441453.0}, {"date": "2024-03-12", "close": 9.32, "volume": 378383.0}, {"date": "2024-03-13", "close": 9.36, "volume": 788587.0}, {"date": "2024-03-14", "close": 9.35, "volume": 339727.0}, {"date": "2024-03-15", "close": 9.37, "volume": 630474.0}, {"date": "2024-03-18", "close": 9.45, "volume": 201563.0}, {"date": "2024-03-19", "close": 9.46, "volume": 725755.0}, {"date": "2024-03-20", "close": 9.5, "volume": 760923.0}, {"date": "2024-03-21", "close": 9.51, "volume": 418269.0}, {"date": "2024-03-22", "close": 9.45, "volume": 658755.0}, {"date": "2024-03-25", "close": 9.45, "volume": 579183.0}, {"date": "2024-03-26", "close": 9.39, "volume": 324316.0}, {"date": "2024-03-27", "close": 9.46, "volume": 399827.0}, {"date": "2024-03-28", "close": 9.6, "volume": 1062329.0}, {"date": "2024-04-01", "close": 9.65, "volume": 391687.0}, {"date": "2024-04-02", "close": 9.7, "volume": 754913.0}, {"date": "2024-04-03", "close": 9.74, "volume": 505461.0}, {"date": "2024-04-04", "close": 9.73, "volume": 630064.0}, {"date": "2024-04-05", "close": 9.79, "volume": 878443.0}, {"date": "2024-04-08", "close": 9.96, "volume": 1618990.0}, {"date": "2024-04-09", "close": 9.83, "volume": 572695.0}, {"date": "2024-04-10", "close": 9.83, "volume": 543429.0}, {"date": "2024-04-11", "close": 9.84, "volume": 989172.0}, {"date": "2024-04-12", "close": 9.82, "volume": 1104503.0}, {"date": "2024-04-15", "close": 9.62, "volume": 709819.0}, {"date": "2024-04-16", "close": 9.7, "volume": 546332.0}, {"date": "2024-04-17", "close": 9.67, "volume": 504460.0}, {"date": "2024-04-18", "close": 9.76, "volume": 466778.0}, {"date": "2024-04-19", "close": 9.9, "volume": 509815.0}, {"date": "2024-04-22", "close": 9.7, "volume": 377959.0}, {"date": "2024-04-23", "close": 9.77, "volume": 283895.0}, {"date": "2024-04-24", "close": 9.67, "volume": 291695.0}, {"date": "2024-04-25", "close": 9.55, "volume": 329321.0}, {"date": "2024-04-26", "close": 9.69, "volume": 331476.0}, {"date": "2024-04-29", "close": 9.78, "volume": 262648.0}, {"date": "2024-04-30", "close": 9.32, "volume": 299682.0}, {"date": "2024-05-01", "close": 9.25, "volume": 1529255.0}, {"date": "2024-05-02", "close": 9.32, "volume": 300565.0}, {"date": "2024-05-03", "close": 9.38, "volume": 237049.0}, {"date": "2024-05-06", "close": 9.43, "volume": 361181.0}, {"date": "2024-05-07", "close": 9.45, "volume": 353652.0}, {"date": "2024-05-08", "close": 9.65, "volume": 438279.0}, {"date": "2024-05-09", "close": 9.62, "volume": 196815.0}, {"date": "2024-05-10", "close": 9.5, "volume": 264526.0}, {"date": "2024-05-13", "close": 9.61, "volume": 370805.0}, {"date": "2024-05-14", "close": 9.8, "volume": 446538.0}, {"date": "2024-05-15", "close": 9.89, "volume": 566098.0}, {"date": "2024-05-16", "close": 9.98, "volume": 489728.0}, {"date": "2024-05-17", "close": 10.06, "volume": 687357.0}, {"date": "2024-05-20", "close": 10.23, "volume": 320950.0}, {"date": "2024-05-21", "close": 10.29, "volume": 285427.0}, {"date": "2024-05-22", "close": 10.01, "volume": 372191.0}, {"date": "2024-05-23", "close": 9.79, "volume": 278626.0}, {"date": "2024-05-24", "close": 9.95, "volume": 183713.0}, {"date": "2024-05-28", "close": 10.21, "volume": 461404.0}, {"date": "2024-05-29", "close": 10.24, "volume": 403188.0}, {"date": "2024-05-30", "close": 10.34, "volume": 233052.0}, {"date": "2024-05-31", "close": 10.44, "volume": 470531.0}, {"date": "2024-06-03", "close": 10.27, "volume": 703166.0}, {"date": "2024-06-04", "close": 10.09, "volume": 943812.0}, {"date": "2024-06-05", "close": 10.19, "volume": 500551.0}, {"date": "2024-06-06", "close": 10.34, "volume": 453330.0}, {"date": "2024-06-07", "close": 10.23, "volume": 242717.0}, {"date": "2024-06-10", "close": 10.33, "volume": 234394.0}, {"date": "2024-06-11", "close": 10.44, "volume": 297281.0}, {"date": "2024-06-12", "close": 10.43, "volume": 211887.0}, {"date": "2024-06-13", "close": 10.3, "volume": 349729.0}, {"date": "2024-06-14", "close": 10.2, "volume": 435571.0}, {"date": "2024-06-17", "close": 10.27, "volume": 512691.0}, {"date": "2024-06-18", "close": 10.63, "volume": 599576.0}, {"date": "2024-06-20", "close": 10.74, "volume": 536717.0}, {"date": "2024-06-21", "close": 10.74, "volume": 523995.0}, {"date": "2024-06-24", "close": 11.09, "volume": 808082.0}, {"date": "2024-06-25", "close": 11.21, "volume": 565494.0}, {"date": "2024-06-26", "close": 11.09, "volume": 389024.0}, {"date": "2024-06-27", "close": 11.03, "volume": 233476.0}, {"date": "2024-06-28", "close": 10.95, "volume": 381951.0}, {"date": "2024-07-01", "close": 10.6, "volume": 612575.0}, {"date": "2024-07-02", "close": 10.8, "volume": 258863.0}, {"date": "2024-07-03", "close": 10.92, "volume": 207918.0}, {"date": "2024-07-05", "close": 10.56, "volume": 322692.0}, {"date": "2024-07-08", "close": 10.67, "volume": 399536.0}, {"date": "2024-07-09", "close": 10.33, "volume": 413291.0}, {"date": "2024-07-10", "close": 10.61, "volume": 255680.0}, {"date": "2024-07-11", "close": 10.87, "volume": 221722.0}, {"date": "2024-07-12", "close": 10.7, "volume": 179315.0}, {"date": "2024-07-15", "close": 10.72, "volume": 185306.0}, {"date": "2024-07-16", "close": 10.62, "volume": 195491.0}, {"date": "2024-07-17", "close": 10.48, "volume": 196313.0}, {"date": "2024-07-18", "close": 10.09, "volume": 195394.0}, {"date": "2024-07-19", "close": 10.05, "volume": 338697.0}, {"date": "2024-07-22", "close": 9.99, "volume": 255439.0}, {"date": "2024-07-23", "close": 9.9, "volume": 468532.0}, {"date": "2024-07-24", "close": 10.12, "volume": 461606.0}, {"date": "2024-07-25", "close": 10.45, "volume": 937574.0}, {"date": "2024-07-26", "close": 10.18, "volume": 451985.0}, {"date": "2024-07-29", "close": 9.81, "volume": 448301.0}, {"date": "2024-07-30", "close": 9.71, "volume": 290935.0}, {"date": "2024-07-31", "close": 9.79, "volume": 284906.0}, {"date": "2024-08-01", "close": 9.46, "volume": 607680.0}, {"date": "2024-08-02", "close": 8.72, "volume": 582980.0}, {"date": "2024-08-05", "close": 8.59, "volume": 557110.0}, {"date": "2024-08-06", "close": 8.86, "volume": 507349.0}, {"date": "2024-08-07", "close": 8.92, "volume": 311671.0}, {"date": "2024-08-08", "close": 9.1, "volume": 212651.0}, {"date": "2024-08-09", "close": 9.09, "volume": 209234.0}, {"date": "2024-08-12", "close": 9.4, "volume": 231071.0}, {"date": "2024-08-13", "close": 9.4, "volume": 159798.0}, {"date": "2024-08-14", "close": 9.43, "volume": 170223.0}, {"date": "2024-08-15", "close": 8.91, "volume": 680180.0}, {"date": "2024-08-16", "close": 9.16, "volume": 460355.0}, {"date": "2024-08-19", "close": 9.35, "volume": 435244.0}, {"date": "2024-08-20", "close": 9.33, "volume": 328119.0}, {"date": "2024-08-21", "close": 9.29, "volume": 322235.0}, {"date": "2024-08-22", "close": 9.07, "volume": 370415.0}, {"date": "2024-08-23", "close": 9.13, "volume": 290125.0}, {"date": "2024-08-26", "close": 9.43, "volume": 282846.0}, {"date": "2024-08-27", "close": 9.31, "volume": 225537.0}, {"date": "2024-08-28", "close": 9.34, "volume": 187406.0}, {"date": "2024-08-29", "close": 9.05, "volume": 453830.0}, {"date": "2024-08-30", "close": 8.79, "volume": 266538.0}, {"date": "2024-09-03", "close": 8.39, "volume": 564929.0}, {"date": "2024-09-04", "close": 8.16, "volume": 301608.0}, {"date": "2024-09-05", "close": 8.0, "volume": 372621.0}, {"date": "2024-09-06", "close": 7.86, "volume": 330778.0}, {"date": "2024-09-09", "close": 7.65, "volume": 424202.0}, {"date": "2024-09-10", "close": 7.44, "volume": 888945.0}, {"date": "2024-09-11", "close": 7.52, "volume": 371108.0}, {"date": "2024-09-12", "close": 7.47, "volume": 514057.0}, {"date": "2024-09-13", "close": 7.61, "volume": 335485.0}, {"date": "2024-09-16", "close": 7.72, "volume": 204257.0}, {"date": "2024-09-17", "close": 7.82, "volume": 197814.0}, {"date": "2024-09-18", "close": 7.74, "volume": 250406.0}, {"date": "2024-09-19", "close": 7.63, "volume": 206683.0}, {"date": "2024-09-20", "close": 7.56, "volume": 376751.0}, {"date": "2024-09-23", "close": 7.78, "volume": 348024.0}, {"date": "2024-09-24", "close": 8.38, "volume": 676651.0}, {"date": "2024-09-25", "close": 8.08, "volume": 248644.0}, {"date": "2024-09-26", "close": 8.06, "volume": 504337.0}, {"date": "2024-09-27", "close": 7.99, "volume": 371872.0}, {"date": "2024-09-30", "close": 7.87, "volume": 345438.0}, {"date": "2024-10-01", "close": 8.27, "volume": 271178.0}, {"date": "2024-10-02", "close": 8.36, "volume": 293550.0}, {"date": "2024-10-03", "close": 8.41, "volume": 259368.0}, {"date": "2024-10-04", "close": 8.45, "volume": 231018.0}, {"date": "2024-10-07", "close": 8.5, "volume": 292429.0}, {"date": "2024-10-08", "close": 8.21, "volume": 245950.0}, {"date": "2024-10-09", "close": 8.47, "volume": 226757.0}, {"date": "2024-10-10", "close": 8.65, "volume": 390449.0}, {"date": "2024-10-11", "close": 8.37, "volume": 206285.0}, {"date": "2024-10-14", "close": 8.28, "volume": 151706.0}, {"date": "2024-10-15", "close": 8.01, "volume": 356880.0}, {"date": "2024-10-16", "close": 7.8, "volume": 351799.0}, {"date": "2024-10-17", "close": 7.85, "volume": 179960.0}, {"date": "2024-10-18", "close": 8.2, "volume": 324884.0}, {"date": "2024-10-21", "close": 8.25, "volume": 303095.0}, {"date": "2024-10-22", "close": 8.19, "volume": 200309.0}, {"date": "2024-10-23", "close": 7.91, "volume": 154466.0}, {"date": "2024-10-24", "close": 7.97, "volume": 185946.0}, {"date": "2024-10-25", "close": 8.05, "volume": 163632.0}, {"date": "2024-10-28", "close": 8.12, "volume": 611144.0}, {"date": "2024-10-29", "close": 8.15, "volume": 308658.0}, {"date": "2024-10-30", "close": 8.19, "volume": 251892.0}, {"date": "2024-10-31", "close": 7.84, "volume": 308276.0}, {"date": "2024-11-01", "close": 7.77, "volume": 205944.0}, {"date": "2024-11-04", "close": 7.95, "volume": 225145.0}, {"date": "2024-11-05", "close": 8.07, "volume": 239324.0}, {"date": "2024-11-06", "close": 8.31, "volume": 322371.0}, {"date": "2024-11-07", "close": 8.05, "volume": 383002.0}, {"date": "2024-11-08", "close": 7.98, "volume": 370268.0}, {"date": "2024-11-11", "close": 8.11, "volume": 285254.0}, {"date": "2024-11-12", "close": 8.2, "volume": 321609.0}, {"date": "2024-11-13", "close": 8.21, "volume": 197633.0}, {"date": "2024-11-14", "close": 8.38, "volume": 400014.0}, {"date": "2024-11-15", "close": 8.21, "volume": 238782.0}, {"date": "2024-11-18", "close": 8.55, "volume": 240739.0}, {"date": "2024-11-19", "close": 8.6, "volume": 336348.0}, {"date": "2024-11-20", "close": 8.3, "volume": 504481.0}, {"date": "2024-11-21", "close": 8.27, "volume": 271158.0}, {"date": "2024-11-22", "close": 8.99, "volume": 432410.0}, {"date": "2024-11-25", "close": 9.01, "volume": 613717.0}, {"date": "2024-11-26", "close": 8.64, "volume": 276980.0}, {"date": "2024-11-27", "close": 9.08, "volume": 439818.0}, {"date": "2024-11-29", "close": 9.7, "volume": 575179.0}, {"date": "2024-12-02", "close": 10.41, "volume": 1888568.0}, {"date": "2024-12-03", "close": 11.22, "volume": 3046970.0}, {"date": "2024-12-04", "close": 10.87, "volume": 1936490.0}, {"date": "2024-12-05", "close": 11.11, "volume": 969397.0}, {"date": "2024-12-06", "close": 10.85, "volume": 776693.0}, {"date": "2024-12-09", "close": 11.24, "volume": 739617.0}, {"date": "2024-12-10", "close": 10.95, "volume": 599963.0}, {"date": "2024-12-11", "close": 11.11, "volume": 564626.0}, {"date": "2024-12-12", "close": 10.92, "volume": 501296.0}, {"date": "2024-12-13", "close": 10.74, "volume": 519699.0}, {"date": "2024-12-16", "close": 10.4, "volume": 466065.0}, {"date": "2024-12-17", "close": 10.3, "volume": 560167.0}, {"date": "2024-12-18", "close": 9.61, "volume": 518724.0}, {"date": "2024-12-19", "close": 9.29, "volume": 645990.0}, {"date": "2024-12-20", "close": 9.15, "volume": 455367.0}, {"date": "2024-12-23", "close": 8.96, "volume": 558837.0}, {"date": "2024-12-24", "close": 8.96, "volume": 238951.0}, {"date": "2024-12-26", "close": 8.77, "volume": 260514.0}, {"date": "2024-12-27", "close": 8.81, "volume": 946387.0}, {"date": "2024-12-30", "close": 9.12, "volume": 693423.0}, {"date": "2024-12-31", "close": 9.27, "volume": 242925.0}, {"date": "2025-01-02", "close": 10.14, "volume": 678633.0}, {"date": "2025-01-03", "close": 10.54, "volume": 1091042.0}, {"date": "2025-01-06", "close": 10.31, "volume": 607088.0}, {"date": "2025-01-07", "close": 11.04, "volume": 733009.0}, {"date": "2025-01-08", "close": 11.21, "volume": 899811.0}, {"date": "2025-01-10", "close": 11.0, "volume": 983056.0}, {"date": "2025-01-13", "close": 11.12, "volume": 884967.0}, {"date": "2025-01-14", "close": 10.8, "volume": 690282.0}, {"date": "2025-01-15", "close": 11.4, "volume": 1411837.0}, {"date": "2025-01-16", "close": 10.76, "volume": 907368.0}, {"date": "2025-01-17", "close": 10.45, "volume": 1054800.0}, {"date": "2025-01-21", "close": 9.92, "volume": 1785031.0}, {"date": "2025-01-22", "close": 9.69, "volume": 776308.0}, {"date": "2025-01-23", "close": 9.37, "volume": 660854.0}, {"date": "2025-01-24", "close": 9.29, "volume": 791540.0}, {"date": "2025-01-27", "close": 9.43, "volume": 856701.0}, {"date": "2025-01-28", "close": 9.16, "volume": 939689.0}, {"date": "2025-01-29", "close": 9.32, "volume": 640521.0}, {"date": "2025-01-30", "close": 9.49, "volume": 733405.0}, {"date": "2025-01-31", "close": 9.16, "volume": 527628.0}, {"date": "2025-02-03", "close": 9.15, "volume": 1028261.0}, {"date": "2025-02-04", "close": 9.0, "volume": 1185362.0}, {"date": "2025-02-05", "close": 8.81, "volume": 554571.0}, {"date": "2025-02-06", "close": 9.01, "volume": 679225.0}, {"date": "2025-02-07", "close": 8.78, "volume": 534563.0}, {"date": "2025-02-10", "close": 9.04, "volume": 909427.0}, {"date": "2025-02-11", "close": 9.04, "volume": 518424.0}, {"date": "2025-02-12", "close": 8.92, "volume": 624522.0}, {"date": "2025-02-13", "close": 8.98, "volume": 329722.0}, {"date": "2025-02-14", "close": 9.11, "volume": 809381.0}, {"date": "2025-02-18", "close": 9.13, "volume": 590010.0}, {"date": "2025-02-19", "close": 9.24, "volume": 718184.0}, {"date": "2025-02-20", "close": 9.28, "volume": 833596.0}, {"date": "2025-02-21", "close": 8.77, "volume": 906603.0}, {"date": "2025-02-24", "close": 8.82, "volume": 597914.0}, {"date": "2025-02-25", "close": 8.53, "volume": 886378.0}, {"date": "2025-02-26", "close": 8.69, "volume": 584714.0}, {"date": "2025-02-27", "close": 8.34, "volume": 780977.0}, {"date": "2025-02-28", "close": 8.1, "volume": 669550.0}, {"date": "2025-03-03", "close": 7.67, "volume": 1221292.0}, {"date": "2025-03-04", "close": 7.56, "volume": 1263703.0}, {"date": "2025-03-05", "close": 7.65, "volume": 1374601.0}, {"date": "2025-03-06", "close": 8.03, "volume": 1476342.0}, {"date": "2025-03-07", "close": 8.02, "volume": 796442.0}, {"date": "2025-03-10", "close": 7.73, "volume": 986212.0}, {"date": "2025-03-11", "close": 7.62, "volume": 779698.0}, {"date": "2025-03-12", "close": 7.99, "volume": 1058494.0}, {"date": "2025-03-13", "close": 7.82, "volume": 532541.0}, {"date": "2025-03-14", "close": 8.25, "volume": 643196.0}, {"date": "2025-03-17", "close": 8.25, "volume": 633792.0}, {"date": "2025-03-18", "close": 7.99, "volume": 659426.0}, {"date": "2025-03-19", "close": 7.85, "volume": 681086.0}, {"date": "2025-03-20", "close": 7.82, "volume": 619988.0}, {"date": "2025-03-21", "close": 7.74, "volume": 571307.0}, {"date": "2025-03-24", "close": 7.75, "volume": 352867.0}, {"date": "2025-03-25", "close": 8.23, "volume": 1001426.0}, {"date": "2025-03-26", "close": 8.13, "volume": 368589.0}, {"date": "2025-03-27", "close": 8.01, "volume": 850679.0}, {"date": "2025-03-28", "close": 7.95, "volume": 305966.0}, {"date": "2025-03-31", "close": 8.08, "volume": 1213587.0}, {"date": "2025-04-01", "close": 8.07, "volume": 544177.0}, {"date": "2025-04-02", "close": 8.01, "volume": 453518.0}, {"date": "2025-04-03", "close": 7.36, "volume": 1256580.0}, {"date": "2025-04-04", "close": 6.57, "volume": 1602956.0}, {"date": "2025-04-07", "close": 6.32, "volume": 804054.0}, {"date": "2025-04-08", "close": 5.84, "volume": 1405029.0}, {"date": "2025-04-09", "close": 6.58, "volume": 1315286.0}, {"date": "2025-04-10", "close": 6.04, "volume": 1031367.0}, {"date": "2025-04-11", "close": 6.45, "volume": 704098.0}, {"date": "2025-04-14", "close": 6.4, "volume": 1401706.0}, {"date": "2025-04-15", "close": 6.32, "volume": 1332009.0}, {"date": "2025-04-16", "close": 6.49, "volume": 605506.0}, {"date": "2025-04-17", "close": 6.6, "volume": 695096.0}, {"date": "2025-04-21", "close": 6.31, "volume": 638347.0}, {"date": "2025-04-22", "close": 6.53, "volume": 604070.0}, {"date": "2025-04-23", "close": 6.52, "volume": 1053371.0}, {"date": "2025-04-24", "close": 6.83, "volume": 1865252.0}, {"date": "2025-04-25", "close": 6.86, "volume": 857247.0}, {"date": "2025-04-28", "close": 7.01, "volume": 546792.0}, {"date": "2025-04-29", "close": 6.99, "volume": 570615.0}, {"date": "2025-04-30", "close": 6.72, "volume": 929294.0}, {"date": "2025-05-01", "close": 6.76, "volume": 561289.0}, {"date": "2025-05-02", "close": 6.67, "volume": 401571.0}, {"date": "2025-05-05", "close": 6.53, "volume": 553382.0}, {"date": "2025-05-06", "close": 6.78, "volume": 939357.0}, {"date": "2025-05-07", "close": 6.8, "volume": 633779.0}, {"date": "2025-05-08", "close": 6.66, "volume": 762009.0}, {"date": "2025-05-09", "close": 6.61, "volume": 915515.0}, {"date": "2025-05-12", "close": 6.81, "volume": 833541.0}, {"date": "2025-05-13", "close": 7.14, "volume": 988633.0}, {"date": "2025-05-14", "close": 6.98, "volume": 688927.0}, {"date": "2025-05-15", "close": 6.62, "volume": 4166313.0}, {"date": "2025-05-16", "close": 6.86, "volume": 1529431.0}, {"date": "2025-05-19", "close": 6.69, "volume": 4027267.0}, {"date": "2025-05-20", "close": 6.95, "volume": 995404.0}, {"date": "2025-05-21", "close": 6.76, "volume": 953957.0}, {"date": "2025-05-22", "close": 6.72, "volume": 872946.0}, {"date": "2025-05-23", "close": 6.81, "volume": 619257.0}, {"date": "2025-05-27", "close": 6.5, "volume": 3157542.0}, {"date": "2025-05-28", "close": 6.32, "volume": 2573338.0}, {"date": "2025-05-29", "close": 6.43, "volume": 1264940.0}, {"date": "2025-05-30", "close": 6.28, "volume": 1500926.0}, {"date": "2025-06-02", "close": 6.61, "volume": 1352491.0}, {"date": "2025-06-03", "close": 7.15, "volume": 1933692.0}, {"date": "2025-06-04", "close": 6.89, "volume": 1825683.0}, {"date": "2025-06-05", "close": 6.75, "volume": 852684.0}, {"date": "2025-06-06", "close": 6.99, "volume": 671848.0}, {"date": "2025-06-09", "close": 6.92, "volume": 572539.0}, {"date": "2025-06-10", "close": 7.27, "volume": 1060669.0}, {"date": "2025-06-11", "close": 7.52, "volume": 555725.0}, {"date": "2025-06-12", "close": 7.52, "volume": 405765.0}, {"date": "2025-06-13", "close": 7.74, "volume": 726681.0}, {"date": "2025-06-16", "close": 7.62, "volume": 502638.0}, {"date": "2025-06-17", "close": 7.73, "volume": 599385.0}, {"date": "2025-06-18", "close": 7.46, "volume": 456186.0}, {"date": "2025-06-20", "close": 7.34, "volume": 300101.0}, {"date": "2025-06-23", "close": 6.95, "volume": 755973.0}, {"date": "2025-06-24", "close": 6.96, "volume": 507611.0}, {"date": "2025-06-25", "close": 6.71, "volume": 510564.0}, {"date": "2025-06-26", "close": 6.85, "volume": 391800.0}, {"date": "2025-06-27", "close": 6.71, "volume": 535797.0}, {"date": "2025-06-30", "close": 6.52, "volume": 479726.0}, {"date": "2025-07-01", "close": 6.62, "volume": 640262.0}, {"date": "2025-07-02", "close": 7.06, "volume": 893779.0}, {"date": "2025-07-03", "close": 7.11, "volume": 355315.0}, {"date": "2025-07-07", "close": 6.93, "volume": 438781.0}, {"date": "2025-07-08", "close": 7.25, "volume": 385354.0}, {"date": "2025-07-09", "close": 7.1, "volume": 329190.0}, {"date": "2025-07-10", "close": 7.24, "volume": 278444.0}, {"date": "2025-07-11", "close": 7.11, "volume": 442084.0}, {"date": "2025-07-14", "close": 7.02, "volume": 433604.0}, {"date": "2025-07-15", "close": 6.89, "volume": 417781.0}, {"date": "2025-07-16", "close": 6.72, "volume": 524182.0}, {"date": "2025-07-17", "close": 6.68, "volume": 438097.0}, {"date": "2025-07-18", "close": 6.64, "volume": 284791.0}, {"date": "2025-07-21", "close": 6.64, "volume": 409065.0}, {"date": "2025-07-22", "close": 6.92, "volume": 618891.0}, {"date": "2025-07-23", "close": 6.96, "volume": 663774.0}, {"date": "2025-07-24", "close": 6.86, "volume": 566976.0}, {"date": "2025-07-25", "close": 6.73, "volume": 360489.0}, {"date": "2025-07-28", "close": 6.78, "volume": 473080.0}, {"date": "2025-07-29", "close": 6.78, "volume": 809945.0}, {"date": "2025-07-30", "close": 6.59, "volume": 608735.0}, {"date": "2025-07-31", "close": 6.44, "volume": 386285.0}, {"date": "2025-08-01", "close": 6.39, "volume": 626537.0}, {"date": "2025-08-04", "close": 6.38, "volume": 394494.0}, {"date": "2025-08-05", "close": 6.64, "volume": 520927.0}, {"date": "2025-08-06", "close": 6.51, "volume": 754494.0}, {"date": "2025-08-07", "close": 6.56, "volume": 503092.0}, {"date": "2025-08-08", "close": 6.46, "volume": 318251.0}, {"date": "2025-08-11", "close": 6.6, "volume": 858368.0}, {"date": "2025-08-12", "close": 6.63, "volume": 1159362.0}, {"date": "2025-08-13", "close": 6.73, "volume": 579689.0}, {"date": "2025-08-14", "close": 6.64, "volume": 677917.0}, {"date": "2025-08-15", "close": 6.66, "volume": 503500.0}, {"date": "2025-08-18", "close": 6.65, "volume": 1037937.0}, {"date": "2025-08-19", "close": 6.14, "volume": 1417024.0}, {"date": "2025-08-20", "close": 6.33, "volume": 927479.0}, {"date": "2025-08-21", "close": 6.47, "volume": 668619.0}, {"date": "2025-08-22", "close": 6.62, "volume": 582251.0}, {"date": "2025-08-25", "close": 6.43, "volume": 390611.0}, {"date": "2025-08-26", "close": 6.33, "volume": 1049512.0}, {"date": "2025-08-27", "close": 6.45, "volume": 782635.0}, {"date": "2025-08-28", "close": 6.49, "volume": 364672.0}, {"date": "2025-08-29", "close": 6.6, "volume": 307687.0}, {"date": "2025-09-02", "close": 6.57, "volume": 507379.0}, {"date": "2025-09-03", "close": 6.24, "volume": 967162.0}, {"date": "2025-09-04", "close": 6.44, "volume": 840954.0}, {"date": "2025-09-05", "close": 6.33, "volume": 399397.0}, {"date": "2025-09-08", "close": 6.14, "volume": 1332868.0}, {"date": "2025-09-09", "close": 6.25, "volume": 679005.0}, {"date": "2025-09-10", "close": 6.47, "volume": 791641.0}, {"date": "2025-09-11", "close": 6.41, "volume": 440755.0}, {"date": "2025-09-12", "close": 6.3, "volume": 364938.0}, {"date": "2025-09-15", "close": 6.21, "volume": 641544.0}, {"date": "2025-09-16", "close": 6.57, "volume": 3687312.0}, {"date": "2025-09-17", "close": 6.6, "volume": 2223225.0}, {"date": "2025-09-18", "close": 6.26, "volume": 2392947.0}, {"date": "2025-09-19", "close": 5.97, "volume": 1505764.0}, {"date": "2025-09-22", "close": 6.06, "volume": 1441555.0}, {"date": "2025-09-23", "close": 6.22, "volume": 2874612.0}, {"date": "2025-09-24", "close": 6.56, "volume": 2398041.0}, {"date": "2025-09-25", "close": 6.75, "volume": 3000786.0}, {"date": "2025-09-26", "close": 6.85, "volume": 1803069.0}, {"date": "2025-09-29", "close": 6.56, "volume": 1356045.0}, {"date": "2025-09-30", "close": 6.37, "volume": 1359568.0}, {"date": "2025-10-01", "close": 6.45, "volume": 1395545.0}, {"date": "2025-10-02", "close": 6.41, "volume": 1136942.0}, {"date": "2025-10-03", "close": 6.52, "volume": 901600.0}, {"date": "2025-10-06", "close": 6.51, "volume": 980626.0}, {"date": "2025-10-07", "close": 6.31, "volume": 1305436.0}, {"date": "2025-10-08", "close": 6.47, "volume": 845406.0}, {"date": "2025-10-09", "close": 6.57, "volume": 815453.0}, {"date": "2025-10-10", "close": 6.31, "volume": 2118484.0}, {"date": "2025-10-13", "close": 6.35, "volume": 1018674.0}, {"date": "2025-10-14", "close": 6.3, "volume": 1162398.0}, {"date": "2025-10-15", "close": 6.36, "volume": 816444.0}, {"date": "2025-10-16", "close": 6.21, "volume": 1109246.0}, {"date": "2025-10-17", "close": 5.96, "volume": 1336944.0}, {"date": "2025-10-20", "close": 6.0, "volume": 930934.0}, {"date": "2025-10-21", "close": 5.97, "volume": 1546709.0}, {"date": "2025-10-22", "close": 6.68, "volume": 3349320.0}, {"date": "2025-10-23", "close": 7.11, "volume": 2820964.0}, {"date": "2025-10-24", "close": 6.8, "volume": 2232474.0}, {"date": "2025-10-27", "close": 7.13, "volume": 2035170.0}, {"date": "2025-10-28", "close": 6.82, "volume": 1520231.0}, {"date": "2025-10-29", "close": 6.6, "volume": 1225139.0}, {"date": "2025-10-30", "close": 8.21, "volume": 5362881.0}, {"date": "2025-10-31", "close": 8.09, "volume": 1583597.0}, {"date": "2025-11-03", "close": 7.97, "volume": 1166514.0}, {"date": "2025-11-04", "close": 7.84, "volume": 1026862.0}, {"date": "2025-11-05", "close": 7.73, "volume": 720285.0}, {"date": "2025-11-06", "close": 8.3, "volume": 2283040.0}, {"date": "2025-11-07", "close": 8.2, "volume": 882337.0}, {"date": "2025-11-10", "close": 8.1, "volume": 778469.0}, {"date": "2025-11-11", "close": 8.31, "volume": 893943.0}, {"date": "2025-11-12", "close": 8.03, "volume": 722574.0}, {"date": "2025-11-13", "close": 7.89, "volume": 668088.0}, {"date": "2025-11-14", "close": 7.9, "volume": 727003.0}, {"date": "2025-11-17", "close": 7.71, "volume": 608917.0}, {"date": "2025-11-18", "close": 7.78, "volume": 631417.0}, {"date": "2025-11-19", "close": 8.01, "volume": 649371.0}, {"date": "2025-11-20", "close": 7.79, "volume": 860628.0}, {"date": "2025-11-21", "close": 7.7, "volume": 767140.0}, {"date": "2025-11-24", "close": 7.6, "volume": 984022.0}, {"date": "2025-11-25", "close": 7.92, "volume": 636815.0}, {"date": "2025-11-26", "close": 8.06, "volume": 869884.0}, {"date": "2025-11-28", "close": 8.16, "volume": 338875.0}, {"date": "2025-12-01", "close": 8.27, "volume": 584179.0}, {"date": "2025-12-02", "close": 8.14, "volume": 456587.0}, {"date": "2025-12-03", "close": 8.29, "volume": 588872.0}, {"date": "2025-12-04", "close": 8.41, "volume": 717690.0}, {"date": "2025-12-05", "close": 8.25, "volume": 582113.0}, {"date": "2025-12-08", "close": 8.15, "volume": 264645.0}, {"date": "2025-12-09", "close": 7.48, "volume": 2154194.0}, {"date": "2025-12-10", "close": 7.32, "volume": 968160.0}, {"date": "2025-12-11", "close": 7.21, "volume": 923894.0}, {"date": "2025-12-12", "close": 7.17, "volume": 549351.0}, {"date": "2025-12-15", "close": 7.2, "volume": 720869.0}, {"date": "2025-12-16", "close": 7.04, "volume": 735559.0}, {"date": "2025-12-17", "close": 7.07, "volume": 447958.0}, {"date": "2025-12-18", "close": 7.18, "volume": 809213.0}, {"date": "2025-12-19", "close": 7.09, "volume": 480936.0}, {"date": "2025-12-22", "close": 7.18, "volume": 344310.0}, {"date": "2025-12-23", "close": 7.26, "volume": 304175.0}, {"date": "2025-12-24", "close": 7.26, "volume": 147849.0}, {"date": "2025-12-26", "close": 7.27, "volume": 228655.0}, {"date": "2025-12-29", "close": 7.32, "volume": 543395.0}, {"date": "2025-12-30", "close": 7.37, "volume": 417843.0}, {"date": "2025-12-31", "close": 7.41, "volume": 276935.0}, {"date": "2026-01-02", "close": 7.29, "volume": 1401347.0}, {"date": "2026-01-05", "close": 7.09, "volume": 670493.0}, {"date": "2026-01-06", "close": 7.01, "volume": 477129.0}, {"date": "2026-01-07", "close": 7.02, "volume": 571661.0}, {"date": "2026-01-08", "close": 7.16, "volume": 439375.0}, {"date": "2026-01-09", "close": 7.15, "volume": 466960.0}, {"date": "2026-01-12", "close": 7.29, "volume": 428473.0}, {"date": "2026-01-13", "close": 7.49, "volume": 625529.0}, {"date": "2026-01-14", "close": 7.76, "volume": 880653.0}, {"date": "2026-01-15", "close": 7.63, "volume": 461136.0}, {"date": "2026-01-16", "close": 7.62, "volume": 388568.0}, {"date": "2026-01-20", "close": 7.45, "volume": 732892.0}, {"date": "2026-01-21", "close": 7.94, "volume": 831961.0}, {"date": "2026-01-22", "close": 7.77, "volume": 736151.0}, {"date": "2026-01-23", "close": 8.08, "volume": 912003.0}, {"date": "2026-01-26", "close": 8.04, "volume": 456642.0}, {"date": "2026-01-27", "close": 8.38, "volume": 972682.0}, {"date": "2026-01-28", "close": 8.43, "volume": 667958.0}, {"date": "2026-01-29", "close": 8.55, "volume": 1471802.0}, {"date": "2026-01-30", "close": 8.48, "volume": 2455698.0}, {"date": "2026-02-02", "close": 8.11, "volume": 684589.0}, {"date": "2026-02-03", "close": 8.06, "volume": 1033862.0}, {"date": "2026-02-04", "close": 8.34, "volume": 862680.0}, {"date": "2026-02-05", "close": 8.17, "volume": 922852.0}, {"date": "2026-02-06", "close": 8.32, "volume": 491557.0}, {"date": "2026-02-09", "close": 8.45, "volume": 689822.0}, {"date": "2026-02-10", "close": 8.4, "volume": 399963.0}, {"date": "2026-02-11", "close": 8.65, "volume": 409019.0}, {"date": "2026-02-12", "close": 8.21, "volume": 798690.0}, {"date": "2026-02-13", "close": 8.24, "volume": 309729.0}, {"date": "2026-02-17", "close": 8.11, "volume": 245101.0}, {"date": "2026-02-18", "close": 8.3, "volume": 267074.0}, {"date": "2026-02-19", "close": 8.57, "volume": 467955.0}, {"date": "2026-02-20", "close": 8.6, "volume": 496674.0}, {"date": "2026-02-23", "close": 8.33, "volume": 786361.0}, {"date": "2026-02-24", "close": 8.4, "volume": 439030.0}, {"date": "2026-02-25", "close": 8.38, "volume": 564717.0}, {"date": "2026-02-26", "close": 8.52, "volume": 983400.0}, {"date": "2026-02-27", "close": 8.31, "volume": 443955.0}, {"date": "2026-03-02", "close": 8.5, "volume": 628059.0}, {"date": "2026-03-03", "close": 8.27, "volume": 946037.0}, {"date": "2026-03-04", "close": 8.42, "volume": 566708.0}, {"date": "2026-03-05", "close": 8.81, "volume": 1720152.0}, {"date": "2026-03-06", "close": 8.62, "volume": 1377177.0}, {"date": "2026-03-09", "close": 8.74, "volume": 1359516.0}, {"date": "2026-03-10", "close": 8.36, "volume": 1195621.0}, {"date": "2026-03-11", "close": 8.69, "volume": 1124088.0}, {"date": "2026-03-12", "close": 8.92, "volume": 1189154.0}, {"date": "2026-03-13", "close": 8.77, "volume": 4115294.0}, {"date": "2026-03-16", "close": 9.15, "volume": 1586085.0}, {"date": "2026-03-17", "close": 9.76, "volume": 1956519.0}, {"date": "2026-03-18", "close": 9.91, "volume": 3258644.0}, {"date": "2026-03-19", "close": 10.19, "volume": 1995094.0}, {"date": "2026-03-20", "close": 9.8, "volume": 874587.0}, {"date": "2026-03-23", "close": 9.53, "volume": 1641876.0}, {"date": "2026-03-24", "close": 9.7, "volume": 989073.0}, {"date": "2026-03-25", "close": 9.46, "volume": 740144.0}, {"date": "2026-03-26", "close": 9.21, "volume": 1201188.0}, {"date": "2026-03-27", "close": 9.62, "volume": 1023097.0}, {"date": "2026-03-30", "close": 9.71, "volume": 690952.0}, {"date": "2026-03-31", "close": 9.5, "volume": 1258217.0}, {"date": "2026-04-01", "close": 8.73, "volume": 1369825.0}, {"date": "2026-04-02", "close": 8.85, "volume": 813390.0}, {"date": "2026-04-06", "close": 8.81, "volume": 732080.0}, {"date": "2026-04-07", "close": 8.56, "volume": 521464.0}, {"date": "2026-04-08", "close": 8.41, "volume": 1134193.0}, {"date": "2026-04-09", "close": 8.15, "volume": 893764.0}, {"date": "2026-04-10", "close": 9.4, "volume": 3072428.0}, {"date": "2026-04-13", "close": 9.95, "volume": 1830065.0}, {"date": "2026-04-14", "close": 9.91, "volume": 2807941.0}, {"date": "2026-04-15", "close": 9.14, "volume": 1054629.0}, {"date": "2026-04-16", "close": 9.36, "volume": 743840.0}, {"date": "2026-04-17", "close": 8.82, "volume": 1235781.0}, {"date": "2026-04-20", "close": 8.81, "volume": 947960.0}, {"date": "2026-04-21", "close": 9.11, "volume": 432779.0}, {"date": "2026-04-22", "close": 9.23, "volume": 406495.0}, {"date": "2026-04-23", "close": 9.11, "volume": 443411.0}, {"date": "2026-04-24", "close": 9.05, "volume": 454441.0}, {"date": "2026-04-27", "close": 9.24, "volume": 583749.0}, {"date": "2026-04-28", "close": 9.25, "volume": 554070.0}, {"date": "2026-04-29", "close": 9.51, "volume": 395983.0}, {"date": "2026-04-30", "close": 9.68, "volume": 504737.0}, {"date": "2026-05-01", "close": 9.48, "volume": 424980.0}, {"date": "2026-05-04", "close": 9.73, "volume": 423072.0}, {"date": "2026-05-05", "close": 9.82, "volume": 606249.0}, {"date": "2026-05-06", "close": 9.41, "volume": 847388.0}, {"date": "2026-05-07", "close": 9.15, "volume": 744664.0}, {"date": "2026-05-08", "close": 9.33, "volume": 490920.0}, {"date": "2026-05-11", "close": 9.9, "volume": 518750.0}, {"date": "2026-05-12", "close": 9.96, "volume": 603272.0}, {"date": "2026-05-13", "close": 9.68, "volume": 606642.0}, {"date": "2026-05-14", "close": 9.73, "volume": 367300.0}, {"date": "2026-05-15", "close": 9.58, "volume": 375474.0}, {"date": "2026-05-18", "close": 10.39, "volume": 812318.0}, {"date": "2026-05-19", "close": 10.17, "volume": 557242.0}, {"date": "2026-05-20", "close": 9.82, "volume": 629850.0}, {"date": "2026-05-21", "close": 9.71, "volume": 594545.0}, {"date": "2026-05-22", "close": 9.73, "volume": 342521.0}, {"date": "2026-05-26", "close": 9.97, "volume": 653021.0}, {"date": "2026-05-27", "close": 9.74, "volume": 403856.0}, {"date": "2026-05-28", "close": 9.84, "volume": 467028.0}, {"date": "2026-05-29", "close": 10.25, "volume": 655014.0}, {"date": "2026-06-01", "close": 11.34, "volume": 1534407.0}, {"date": "2026-06-02", "close": 11.78, "volume": 1408308.0}, {"date": "2026-06-03", "close": 11.19, "volume": 781053.0}, {"date": "2026-06-04", "close": 11.08, "volume": 487221.0}, {"date": "2026-06-05", "close": 10.57, "volume": 686829.0}, {"date": "2026-06-08", "close": 10.76, "volume": 629415.0}, {"date": "2026-06-09", "close": 10.84, "volume": 594269.0}, {"date": "2026-06-10", "close": 10.95, "volume": 436258.0}, {"date": "2026-06-11", "close": 11.06, "volume": 923779.0}, {"date": "2026-06-12", "close": 11.2, "volume": 530381.0}, {"date": "2026-06-15", "close": 10.19, "volume": 625515.0}, {"date": "2026-06-16", "close": 10.39, "volume": 687444.0}, {"date": "2026-06-17", "close": 10.33, "volume": 448474.0}, {"date": "2026-06-18", "close": 10.14, "volume": 596577.0}, {"date": "2026-06-22", "close": 9.89, "volume": 350685.0}, {"date": "2026-06-23", "close": 9.67, "volume": 675910.0}, {"date": "2026-06-24", "close": 9.24, "volume": 1168690.0}, {"date": "2026-06-25", "close": 9.12, "volume": 543122.0}, {"date": "2026-06-26", "close": 9.23, "volume": 350980.0}, {"date": "2026-06-29", "close": 9.2, "volume": 310055.0}, {"date": "2026-06-30", "close": 9.1, "volume": 480090.0}, {"date": "2026-07-01", "close": 9.05, "volume": 549926.0}, {"date": "2026-07-02", "close": 9.07, "volume": 346933.0}, {"date": "2026-07-06", "close": 9.35, "volume": 375127.0}, {"date": "2026-07-07", "close": 9.62, "volume": 474496.0}, {"date": "2026-07-08", "close": 9.95, "volume": 440097.0}, {"date": "2026-07-09", "close": 9.82, "volume": 334684.0}, {"date": "2026-07-10", "close": 9.89, "volume": 266352.0}, {"date": "2026-07-13", "close": 10.0, "volume": 273041.0}, {"date": "2026-07-14", "close": 10.35, "volume": 380060.0}, {"date": "2026-07-15", "close": 9.86, "volume": 384291.0}, {"date": "2026-07-16", "close": 9.52, "volume": 455717.0}, {"date": "2026-07-17", "close": 9.68, "volume": 262469.0}, {"date": "2026-07-20", "close": 9.7, "volume": 209991.0}, {"date": "2026-07-21", "close": 10.15, "volume": 355212.0}, {"date": "2026-07-22", "close": 10.31, "volume": 596442.0}, {"date": "2026-07-23", "close": 10.26, "volume": 287994.0}, {"date": "2026-07-24", "close": 10.0, "volume": 407266.0}], "refreshing": true}