{"ticker": "GRNT", "overview": {"cik": "1928446", "ticker": "GRNT", "name": "Granite Ridge Resources, Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060851", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105567", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099781", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058381", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058379", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058377", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058374", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058372", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058370", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001628280-26-058220", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001628280-26-058218", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001928446-26-000059", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002687", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057414", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057291", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-11", "title": "Form POS AM", "accession": "0001928446-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001573767-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001928446-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001928446-26-000049", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001928446-26-000046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001928446-26-000044", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-08-06", "title": "Form 8-K12B", "accession": "0001928446-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046445", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 70500.0, "sell_n": 0, "sell_sum": 0, "net": 70500.0, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-09-04"}, "metrics": {"ticker": "GRNT", "has_prices": true, "as_of": "2026-09-09", "last": 5.1, "prev_close": 5.1, "change": 0.0, "change_pct": 0.0, "session_volume": 1839969.0, "vwap_5": 5.111224773518147, "vwap_20": 5.096776483707735, "vwap_60": 4.830131204290074, "vwap_250": 5.10135779844963, "high_52w": 6.11, "low_52w": 4.21, "avg_volume_20": 1342680.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060851", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Ronald Kyle Kettler", "who_key": "Kettler Ronald Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30300.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO opens the wallet: $30K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2112743/000162828026060851/0001628280-26-060851-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "13DG-0001104659-26-105567", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 39.2% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-105567-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001628280-26-060001", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "John McCartney", "who_key": "MCCARTNEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs GRNT with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026060001/0001628280-26-060001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001104659-26-099781", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 39.2% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-099781-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001628280-26-058381", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "John Cocke", "who_key": "Cocke John", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147708/000162828026058381/0001628280-26-058381-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-058379", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Jonathan Anson Adams", "who_key": "Adams Jonathan Anson", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147278/000162828026058379/0001628280-26-058379-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-058377", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Thaddeus Darden", "who_key": "Darden Thaddeus", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950466/000162828026058377/0001628280-26-058377-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-058374", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Matthew Reade Miller", "who_key": "Miller Matthew Reade", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951282/000162828026058374/0001628280-26-058374-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-058372", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Griffin Perry", "who_key": "Perry Griffin", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950683/000162828026058372/0001628280-26-058372-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-058370", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Kirk Lazarine", "who_key": "Lazarine Kirk", "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": "United States", "headline": "Director files routine paperwork on GRNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950633/000162828026058370/0001628280-26-058370-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001628280-26-057414", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Michele J. Everard", "who_key": "Everard Michele J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $5K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950349/000162828026057414/0001628280-26-057414-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001628280-26-057291", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "John McCartney", "who_key": "MCCARTNEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $10K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026057291/0001628280-26-057291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-093460", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 49.9% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-093460-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001573767-26-000015", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Granite Ridge Resources, Inc.", "who_key": "Granite Ridge Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Granite Ridge Resources, Inc. adjusts its stake in GRNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/0001573767-26-000015-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}], "recent_buys": [{"id": "0001628280-26-060851", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Ronald Kyle Kettler", "who_key": "Kettler Ronald Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30300.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO opens the wallet: $30K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2112743/000162828026060851/0001628280-26-060851-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001628280-26-060001", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "John McCartney", "who_key": "MCCARTNEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs GRNT with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026060001/0001628280-26-060001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001628280-26-057291", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "John McCartney", "who_key": "MCCARTNEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $10K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026057291/0001628280-26-057291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001628280-26-057414", "src": "INSIDERS", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Michele J. Everard", "who_key": "Everard Michele J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $5K of GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950349/000162828026057414/0001628280-26-057414-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}], "institutional": [{"id": "13DG-0001104659-26-105567", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 39.2% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-105567-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "13DG-0001104659-26-099781", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 39.2% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-099781-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0001104659-26-093460", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "GREP GP III, LLC", "who_key": "GREP GP III, LLC", "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": "United States", "headline": "GREP GP III, LLC moves to a 49.9% activist stake in GRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1950552/0001104659-26-093460-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001573767-26-000015", "src": "13DG", "ticker": "GRNT", "cik": "1928446", "company": "Granite Ridge Resources, Inc.", "company_raw": "Granite Ridge Resources, Inc.", "who": "Granite Ridge Resources, Inc.", "who_key": "Granite Ridge Resources, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Granite Ridge Resources, Inc. adjusts its stake in GRNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/0001573767-26-000015-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Granite Ridge Resources, Inc. Common Stock", "new_value": "Granite Ridge Resources, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001928446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001928446", "applied": 1, "detected_at": "2026-10-24T19:05:55.162555"}]}, "key_people": [{"who": "John McCartney", "who_key": "MCCARTNEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35200.0, "sold": 0, "net": 35200.0, "trades": 2, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25200.0, "date": "2026-09-01", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026060001/0001628280-26-060001-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2026-08-13", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026057291/0001628280-26-057291-index.htm"}], "latest": {"action": "BUY", "amount": 25200.0, "date": "2026-09-01", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1928446/000162828026060001/0001628280-26-060001-index.htm"}}, {"who": "Ronald Kyle Kettler", "who_key": "Kettler Ronald Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 30300.0, "sold": 0, "net": 30300.0, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 30300.0, "date": "2026-09-04", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2112743/000162828026060851/0001628280-26-060851-index.htm"}], "latest": {"action": "BUY", "amount": 30300.0, "date": "2026-09-04", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2112743/000162828026060851/0001628280-26-060851-index.htm"}}, {"who": "Michele J. Everard", "who_key": "Everard Michele J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5000.0, "sold": 0, "net": 5000.0, "trades": 1, "top_score": 24.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5000.0, "date": "2026-08-13", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1950349/000162828026057414/0001628280-26-057414-index.htm"}], "latest": {"action": "BUY", "amount": 5000.0, "date": "2026-08-13", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1950349/000162828026057414/0001628280-26-057414-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 15000.0}, {"date": "2026-09-01", "net": 25200.0}, {"date": "2026-09-04", "net": 30300.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060851", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105567", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060001", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099781", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058381", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058379", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058377", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058374", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058372", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058370", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001628280-26-058220", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001628280-26-058218", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001928446-26-000059", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002687", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057414", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057291", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-11", "title": "Form POS AM", "accession": "0001928446-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-093460", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001573767-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001928446-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001928446-26-000049", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001928446-26-000046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-06", "title": "Form S-8 POS", "accession": "0001928446-26-000044", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-08-06", "title": "Form 8-K12B", "accession": "0001928446-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046445", "price_sensitive": false}], "performance": {"ticker": "GRNT", "has_prices": true, "summary": {"n": 4, "avg": 0.008912917505865068, "win_rate": 1.0, "best": 0.011904761904761828, "worst": 0.003937007874015664, "as_of": "2026-09-09"}, "buys": [{"who": "Kettler Ronald Kyle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 30300.0, "date": "2026-09-04", "score": 41.1, "ref_price": 5.08, "return": 0.003937007874015664}, {"who": "MCCARTNEY JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2026-09-01", "score": 32.5, "ref_price": 5.06, "return": 0.007905138339920957}, {"who": "MCCARTNEY JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2026-08-13", "score": 27.7, "ref_price": 5.04, "return": 0.011904761904761828}, {"who": "Everard Michele J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2026-08-13", "score": 24.5, "ref_price": 5.04, "return": 0.011904761904761828}]}, "price_series": [{"date": "2020-11-06", "close": 9.9299, "volume": 59778.0}, {"date": "2020-11-09", "close": 9.68, "volume": 505.0}, {"date": "2020-11-10", "close": 9.6, "volume": 5528.0}, {"date": "2020-11-11", "close": 9.6, "volume": null}, {"date": "2020-11-12", "close": 9.6, "volume": null}, {"date": "2020-11-13", "close": 9.7, "volume": 22480.0}, {"date": "2020-11-16", "close": 9.7, "volume": null}, {"date": "2020-11-17", "close": 9.7, "volume": null}, {"date": "2020-11-18", "close": 9.7416, "volume": 11808.0}, {"date": "2020-11-19", "close": 9.724, "volume": 3548.0}, {"date": "2020-11-20", "close": 9.736, "volume": 398.0}, {"date": "2020-11-23", "close": 9.7906, "volume": 720.0}, {"date": "2020-11-24", "close": 9.704, "volume": 451368.0}, {"date": "2020-11-25", "close": 9.684, "volume": 568.0}, {"date": "2020-11-27", "close": 9.9, "volume": 5658.0}, {"date": "2020-11-30", "close": 9.8, "volume": 12335.0}, {"date": "2020-12-01", "close": 9.7553, "volume": 14568.0}, {"date": "2020-12-02", "close": 9.796, "volume": 7383.0}, {"date": "2020-12-03", "close": 9.75, "volume": 9120.0}, {"date": "2020-12-04", "close": 9.792, "volume": 1428.0}, {"date": "2020-12-07", "close": 9.8, "volume": 56795.0}, {"date": "2020-12-08", "close": 9.912, "volume": 41188.0}, {"date": "2020-12-09", "close": 9.952, "volume": 37068.0}, {"date": "2020-12-10", "close": 9.92, "volume": 13090.0}, {"date": "2020-12-11", "close": 9.956, "volume": 1007660.0}, {"date": "2020-12-14", "close": 9.936, "volume": 170118.0}, {"date": "2020-12-15", "close": 9.836, "volume": 31185.0}, {"date": "2020-12-16", "close": 9.898, "volume": 68300.0}, {"date": "2020-12-17", "close": 9.872, "volume": 94163.0}, {"date": "2020-12-18", "close": 9.84, "volume": 68105.0}, {"date": "2020-12-21", "close": 9.92, "volume": 16808.0}, {"date": "2020-12-22", "close": 10.0, "volume": 32760.0}, {"date": "2020-12-23", "close": 10.06, "volume": 19850.0}, {"date": "2020-12-24", "close": 10.156, "volume": 10020.0}, {"date": "2020-12-28", "close": 10.188, "volume": 22463.0}, {"date": "2020-12-29", "close": 10.12, "volume": 29780.0}, {"date": "2020-12-30", "close": 10.148, "volume": 9498.0}, {"date": "2020-12-31", "close": 10.012, "volume": 174765.0}, {"date": "2021-01-04", "close": 10.016, "volume": 58073.0}, {"date": "2021-01-05", "close": 10.2, "volume": 84613.0}, {"date": "2021-01-06", "close": 10.148, "volume": 3553.0}, {"date": "2021-01-07", "close": 10.1, "volume": 250880.0}, {"date": "2021-01-08", "close": 10.276, "volume": 155115.0}, {"date": "2021-01-11", "close": 10.284, "volume": 55215.0}, {"date": "2021-01-12", "close": 10.228, "volume": 53483.0}, {"date": "2021-01-13", "close": 10.244, "volume": 106768.0}, {"date": "2021-01-14", "close": 10.192, "volume": 665393.0}, {"date": "2021-01-15", "close": 10.148, "volume": 96128.0}, {"date": "2021-01-19", "close": 10.168, "volume": 60645.0}, {"date": "2021-01-20", "close": 10.264, "volume": 154535.0}, {"date": "2021-01-21", "close": 10.272, "volume": 131543.0}, {"date": "2021-01-22", "close": 10.3, "volume": 130250.0}, {"date": "2021-01-25", "close": 10.208, "volume": 226670.0}, {"date": "2021-01-26", "close": 10.18, "volume": 200518.0}, {"date": "2021-01-27", "close": 10.048, "volume": 198398.0}, {"date": "2021-01-28", "close": 10.04, "volume": 136693.0}, {"date": "2021-01-29", "close": 10.02, "volume": 14113.0}, {"date": "2021-02-01", "close": 10.04, "volume": 22915.0}, {"date": "2021-02-02", "close": 10.1, "volume": 75885.0}, {"date": "2021-02-03", "close": 10.124, "volume": 133868.0}, {"date": "2021-02-04", "close": 10.192, "volume": 31905.0}, {"date": "2021-02-05", "close": 10.128, "volume": 30233.0}, {"date": "2021-02-08", "close": 10.108, "volume": 68608.0}, {"date": "2021-02-09", "close": 10.08, "volume": 308618.0}, {"date": "2021-02-10", "close": 10.072, "volume": 260323.0}, {"date": "2021-02-11", "close": 10.084, "volume": 112858.0}, {"date": "2021-02-12", "close": 10.124, "volume": 1203093.0}, {"date": "2021-02-16", "close": 10.108, "volume": 105090.0}, {"date": "2021-02-17", "close": 10.104, "volume": 188758.0}, {"date": "2021-02-18", "close": 10.1, "volume": 52005.0}, {"date": "2021-02-19", "close": 10.08, "volume": 58893.0}, {"date": "2021-02-22", "close": 10.058, "volume": 458683.0}, {"date": "2021-02-23", "close": 10.048, "volume": 158095.0}, {"date": "2021-02-24", "close": 10.08, "volume": 97528.0}, {"date": "2021-02-25", "close": 10.08, "volume": 203183.0}, {"date": "2021-02-26", "close": 10.052, "volume": 214270.0}, {"date": "2021-03-01", "close": 10.088, "volume": 188763.0}, {"date": "2021-03-02", "close": 9.976, "volume": 427223.0}, {"date": "2021-03-03", "close": 9.848, "volume": 245235.0}, {"date": "2021-03-04", "close": 9.9, "volume": 307790.0}, {"date": "2021-03-05", "close": 9.904, "volume": 27915.0}, {"date": "2021-03-08", "close": 9.92, "volume": 344590.0}, {"date": "2021-03-09", "close": 9.904, "volume": 26493.0}, {"date": "2021-03-10", "close": 9.904, "volume": 27945.0}, {"date": "2021-03-11", "close": 9.952, "volume": 71218.0}, {"date": "2021-03-12", "close": 9.88, "volume": 221685.0}, {"date": "2021-03-15", "close": 10.18, "volume": 26288.0}, {"date": "2021-03-16", "close": 9.864, "volume": 128243.0}, {"date": "2021-03-17", "close": 9.76, "volume": 59345.0}, {"date": "2021-03-18", "close": 9.88, "volume": 69335.0}, {"date": "2021-03-19", "close": 9.784, "volume": 82375.0}, {"date": "2021-03-22", "close": 9.756, "volume": 18460.0}, {"date": "2021-03-23", "close": 9.76, "volume": 138013.0}, {"date": "2021-03-24", "close": 9.732, "volume": 60830.0}, {"date": "2021-03-25", "close": 9.784, "volume": 14370.0}, {"date": "2021-03-26", "close": 9.77, "volume": 105268.0}, {"date": "2021-03-29", "close": 9.72, "volume": 18995.0}, {"date": "2021-03-30", "close": 9.72, "volume": 6440.0}, {"date": "2021-03-31", "close": 9.72, "volume": 14606.0}, {"date": "2021-04-01", "close": 9.74, "volume": 4718.0}, {"date": "2021-04-05", "close": 9.77, "volume": 24344.0}, {"date": "2021-04-06", "close": 9.85, "volume": 17235.0}, {"date": "2021-04-07", "close": 9.85, "volume": 10918.0}, {"date": "2021-04-08", "close": 9.84, "volume": 68305.0}, {"date": "2021-04-09", "close": 9.83, "volume": 34626.0}, {"date": "2021-04-12", "close": 9.81, "volume": 5742.0}, {"date": "2021-04-13", "close": 9.83, "volume": 13540.0}, {"date": "2021-04-14", "close": 9.83, "volume": 166019.0}, {"date": "2021-04-15", "close": 9.83, "volume": 92504.0}, {"date": "2021-04-16", "close": 9.82, "volume": 126559.0}, {"date": "2021-04-19", "close": 9.82, "volume": 68813.0}, {"date": "2021-04-20", "close": 9.81, "volume": 46542.0}, {"date": "2021-04-21", "close": 9.81, "volume": 38570.0}, {"date": "2021-04-22", "close": 9.81, "volume": 10094.0}, {"date": "2021-04-23", "close": 9.75, "volume": 62562.0}, {"date": "2021-04-26", "close": 9.76, "volume": 5420.0}, {"date": "2021-04-27", "close": 9.79, "volume": 15989.0}, {"date": "2021-04-28", "close": 9.75, "volume": 13174.0}, {"date": "2021-04-29", "close": 9.74, "volume": 24992.0}, {"date": "2021-04-30", "close": 9.75, "volume": 4884.0}, {"date": "2021-05-03", "close": 9.79, "volume": 29942.0}, {"date": "2021-05-04", "close": 9.75, "volume": 25965.0}, {"date": "2021-05-05", "close": 9.75, "volume": 355166.0}, {"date": "2021-05-06", "close": 9.75, "volume": 83327.0}, {"date": "2021-05-07", "close": 9.73, "volume": 65829.0}, {"date": "2021-05-10", "close": 9.72, "volume": 45645.0}, {"date": "2021-05-11", "close": 9.7, "volume": 250848.0}, {"date": "2021-05-12", "close": 9.7, "volume": 118342.0}, {"date": "2021-05-13", "close": 9.72, "volume": 89995.0}, {"date": "2021-05-14", "close": 9.78, "volume": 11744.0}, {"date": "2021-05-17", "close": 9.7, "volume": 19140.0}, {"date": "2021-05-18", "close": 9.72, "volume": 3117.0}, {"date": "2021-05-19", "close": 9.69, "volume": 44928.0}, {"date": "2021-05-20", "close": 9.69, "volume": 4836.0}, {"date": "2021-05-21", "close": 9.67, "volume": 1515.0}, {"date": "2021-05-24", "close": 9.67, "volume": 12179.0}, {"date": "2021-05-25", "close": 9.67, "volume": 26332.0}, {"date": "2021-05-26", "close": 9.73, "volume": 21279.0}, {"date": "2021-05-27", "close": 9.69, "volume": 210977.0}, {"date": "2021-05-28", "close": 9.72, "volume": 22930.0}, {"date": "2021-06-01", "close": 9.73, "volume": 3008.0}, {"date": "2021-06-02", "close": 9.75, "volume": 354091.0}, {"date": "2021-06-03", "close": 9.77, "volume": 142863.0}, {"date": "2021-06-04", "close": 9.77, "volume": 3037.0}, {"date": "2021-06-07", "close": 9.78, "volume": 12739.0}, {"date": "2021-06-08", "close": 9.78, "volume": 20628.0}, {"date": "2021-06-09", "close": 9.78, "volume": 7947.0}, {"date": "2021-06-10", "close": 9.75, "volume": 262575.0}, {"date": "2021-06-11", "close": 9.75, "volume": 20523.0}, {"date": "2021-06-14", "close": 9.77, "volume": 10600.0}, {"date": "2021-06-15", "close": 9.79, "volume": 28264.0}, {"date": "2021-06-16", "close": 9.76, "volume": 795.0}, {"date": "2021-06-17", "close": 9.754, "volume": 3753.0}, {"date": "2021-06-18", "close": 9.74, "volume": 145.0}, {"date": "2021-06-21", "close": 9.72, "volume": 6941.0}, {"date": "2021-06-22", "close": 9.74, "volume": 16582.0}, {"date": "2021-06-23", "close": 9.7, "volume": 20655.0}, {"date": "2021-06-24", "close": 9.7, "volume": 10410.0}, {"date": "2021-06-25", "close": 9.735, "volume": 27887.0}, {"date": "2021-06-28", "close": 9.73, "volume": 28275.0}, {"date": "2021-06-29", "close": 9.74, "volume": 35972.0}, {"date": "2021-06-30", "close": 9.74, "volume": 1631.0}, {"date": "2021-07-01", "close": 9.74, "volume": 8387.0}, {"date": "2021-07-02", "close": 9.75, "volume": 6327.0}, {"date": "2021-07-06", "close": 9.76, "volume": 501.0}, {"date": "2021-07-07", "close": 9.75, "volume": 1412.0}, {"date": "2021-07-08", "close": 9.75, "volume": 1411.0}, {"date": "2021-07-09", "close": 9.7448, "volume": 4321.0}, {"date": "2021-07-12", "close": 9.74, "volume": 6095.0}, {"date": "2021-07-13", "close": 9.735, "volume": 588.0}, {"date": "2021-07-14", "close": 9.73, "volume": 10523.0}, {"date": "2021-07-15", "close": 9.72, "volume": 15392.0}, {"date": "2021-07-16", "close": 9.73, "volume": 2533.0}, {"date": "2021-07-19", "close": 9.72, "volume": 8734.0}, {"date": "2021-07-20", "close": 9.73, "volume": 9363.0}, {"date": "2021-07-21", "close": 9.73, "volume": 7374.0}, {"date": "2021-07-22", "close": 9.72, "volume": 608.0}, {"date": "2021-07-23", "close": 9.745, "volume": 24295.0}, {"date": "2021-07-26", "close": 9.7, "volume": 21518.0}, {"date": "2021-07-27", "close": 9.69, "volume": 10080.0}, {"date": "2021-07-28", "close": 9.7, "volume": 3681.0}, {"date": "2021-07-29", "close": 9.68, "volume": 5219.0}, {"date": "2021-07-30", "close": 9.66, "volume": 42366.0}, {"date": "2021-08-02", "close": 9.71, "volume": 24325.0}, {"date": "2021-08-03", "close": 9.74, "volume": 14625.0}, {"date": "2021-08-04", "close": 9.71, "volume": 50008.0}, {"date": "2021-08-05", "close": 9.79, "volume": 242310.0}, {"date": "2021-08-06", "close": 9.74, "volume": 2211.0}, {"date": "2021-08-09", "close": 9.73, "volume": 5163.0}, {"date": "2021-08-10", "close": 9.71, "volume": 11046.0}, {"date": "2021-08-11", "close": 9.72, "volume": 7468.0}, {"date": "2021-08-12", "close": 9.73, "volume": 345.0}, {"date": "2021-08-13", "close": 9.7, "volume": 294112.0}, {"date": "2021-08-16", "close": 9.74, "volume": 45579.0}, {"date": "2021-08-17", "close": 9.71, "volume": 254824.0}, {"date": "2021-08-18", "close": 9.69, "volume": 74511.0}, {"date": "2021-08-19", "close": 9.7, "volume": 454454.0}, {"date": "2021-08-20", "close": 9.72, "volume": 258839.0}, {"date": "2021-08-23", "close": 9.73, "volume": 13991.0}, {"date": "2021-08-24", "close": 9.72, "volume": 28350.0}, {"date": "2021-08-25", "close": 9.72, "volume": 6640.0}, {"date": "2021-08-26", "close": 9.72, "volume": 354.0}, {"date": "2021-08-27", "close": 9.69, "volume": 296929.0}, {"date": "2021-08-30", "close": 9.7, "volume": 157989.0}, {"date": "2021-08-31", "close": 9.74, "volume": 13684.0}, {"date": "2021-09-01", "close": 9.74, "volume": 13919.0}, {"date": "2021-09-02", "close": 9.74, "volume": 11217.0}, {"date": "2021-09-03", "close": 9.74, "volume": 16723.0}, {"date": "2021-09-07", "close": 9.72, "volume": 1928.0}, {"date": "2021-09-08", "close": 9.75, "volume": 1066.0}, {"date": "2021-09-09", "close": 9.75, "volume": 5335.0}, {"date": "2021-09-10", "close": 9.74, "volume": 129424.0}, {"date": "2021-09-13", "close": 9.76, "volume": 105877.0}, {"date": "2021-09-14", "close": 9.76, "volume": 835484.0}, {"date": "2021-09-15", "close": 9.76, "volume": 13210.0}, {"date": "2021-09-16", "close": 9.76, "volume": 22197.0}, {"date": "2021-09-17", "close": 9.76, "volume": 16830.0}, {"date": "2021-09-20", "close": 9.77, "volume": 33648.0}, {"date": "2021-09-21", "close": 9.77, "volume": 2036.0}, {"date": "2021-09-22", "close": 9.77, "volume": 4754.0}, {"date": "2021-09-23", "close": 9.78, "volume": 23673.0}, {"date": "2021-09-24", "close": 9.7891, "volume": 1444.0}, {"date": "2021-09-27", "close": 9.78, "volume": 769.0}, {"date": "2021-09-28", "close": 9.81, "volume": 14209.0}, {"date": "2021-09-29", "close": 9.8, "volume": 11527.0}, {"date": "2021-09-30", "close": 9.82, "volume": 252068.0}, {"date": "2021-10-01", "close": 9.82, "volume": 103026.0}, {"date": "2021-10-04", "close": 9.82, "volume": 5582.0}, {"date": "2021-10-05", "close": 9.815, "volume": 4481.0}, {"date": "2021-10-06", "close": 9.81, "volume": 97805.0}, {"date": "2021-10-07", "close": 9.82, "volume": 118158.0}, {"date": "2021-10-08", "close": 9.81, "volume": 11834.0}, {"date": "2021-10-11", "close": 9.82, "volume": 1142.0}, {"date": "2021-10-12", "close": 9.83, "volume": 8977.0}, {"date": "2021-10-13", "close": 9.82, "volume": 28123.0}, {"date": "2021-10-14", "close": 9.86, "volume": 199.0}, {"date": "2021-10-15", "close": 9.82, "volume": 6043.0}, {"date": "2021-10-18", "close": 9.81, "volume": 286799.0}, {"date": "2021-10-19", "close": 9.8, "volume": 51244.0}, {"date": "2021-10-20", "close": 9.81, "volume": 14516.0}, {"date": "2021-10-21", "close": 9.8, "volume": 4224.0}, {"date": "2021-10-22", "close": 9.85, "volume": 2766834.0}, {"date": "2021-10-25", "close": 9.9, "volume": 605034.0}, {"date": "2021-10-26", "close": 9.85, "volume": 129939.0}, {"date": "2021-10-27", "close": 9.84, "volume": 42263.0}, {"date": "2021-10-28", "close": 9.81, "volume": 80011.0}, {"date": "2021-10-29", "close": 9.8, "volume": 495233.0}, {"date": "2021-11-01", "close": 9.83, "volume": 27169.0}, {"date": "2021-11-02", "close": 9.85, "volume": 28431.0}, {"date": "2021-11-03", "close": 9.84, "volume": 222658.0}, {"date": "2021-11-04", "close": 9.84, "volume": 414715.0}, {"date": "2021-11-05", "close": 9.83, "volume": 113005.0}, {"date": "2021-11-08", "close": 9.81, "volume": 19797.0}, {"date": "2021-11-09", "close": 9.83, "volume": 377660.0}, {"date": "2021-11-10", "close": 9.815, "volume": 316319.0}, {"date": "2021-11-11", "close": 9.81, "volume": 83567.0}, {"date": "2021-11-12", "close": 9.84, "volume": 94072.0}, {"date": "2021-11-15", "close": 9.85, "volume": 569108.0}, {"date": "2021-11-16", "close": 9.83, "volume": 81253.0}, {"date": "2021-11-17", "close": 9.83, "volume": 48733.0}, {"date": "2021-11-18", "close": 9.82, "volume": 34604.0}, {"date": "2021-11-19", "close": 9.82, "volume": 45484.0}, {"date": "2021-11-22", "close": 9.84, "volume": 77342.0}, {"date": "2021-11-23", "close": 9.85, "volume": 40782.0}, {"date": "2021-11-24", "close": 9.85, "volume": 52584.0}, {"date": "2021-11-26", "close": 9.84, "volume": 10608.0}, {"date": "2021-11-29", "close": 9.83, "volume": 6115.0}, {"date": "2021-11-30", "close": 9.84, "volume": 338905.0}, {"date": "2021-12-01", "close": 9.84, "volume": 33238.0}, {"date": "2021-12-02", "close": 9.84, "volume": 6024.0}, {"date": "2021-12-03", "close": 9.82, "volume": 2237.0}, {"date": "2021-12-06", "close": 9.82, "volume": 552.0}, {"date": "2021-12-07", "close": 9.82, "volume": 226023.0}, {"date": "2021-12-08", "close": 9.83, "volume": 10611.0}, {"date": "2021-12-09", "close": 9.86, "volume": 49679.0}, {"date": "2021-12-10", "close": 9.83, "volume": 672.0}, {"date": "2021-12-13", "close": 9.83, "volume": 79499.0}, {"date": "2021-12-14", "close": 9.81, "volume": 15955.0}, {"date": "2021-12-15", "close": 9.8, "volume": 6066.0}, {"date": "2021-12-16", "close": 9.8, "volume": 77163.0}, {"date": "2021-12-17", "close": 9.8, "volume": 29860.0}, {"date": "2021-12-20", "close": 9.8, "volume": 14269.0}, {"date": "2021-12-21", "close": 9.82, "volume": 137355.0}, {"date": "2021-12-22", "close": 9.81, "volume": 55519.0}, {"date": "2021-12-23", "close": 9.8, "volume": 23769.0}, {"date": "2021-12-27", "close": 9.86, "volume": 172461.0}, {"date": "2021-12-28", "close": 9.84, "volume": 806.0}, {"date": "2021-12-29", "close": 9.84, "volume": 1082.0}, {"date": "2021-12-30", "close": 9.84, "volume": 721.0}, {"date": "2021-12-31", "close": 9.81, "volume": 6275.0}, {"date": "2022-01-03", "close": 9.84, "volume": 41683.0}, {"date": "2022-01-04", "close": 9.84, "volume": 9523.0}, {"date": "2022-01-05", "close": 9.83, "volume": 4232.0}, {"date": "2022-01-06", "close": 9.83, "volume": 1568999.0}, {"date": "2022-01-07", "close": 9.79, "volume": 63820.0}, {"date": "2022-01-10", "close": 9.79, "volume": 47910.0}, {"date": "2022-01-11", "close": 9.8, "volume": 53663.0}, {"date": "2022-01-12", "close": 9.8, "volume": 51079.0}, {"date": "2022-01-13", "close": 9.8, "volume": 119039.0}, {"date": "2022-01-14", "close": 9.8, "volume": 400132.0}, {"date": "2022-01-18", "close": 9.8, "volume": 97463.0}, {"date": "2022-01-19", "close": 9.82, "volume": 38263.0}, {"date": "2022-01-20", "close": 9.83, "volume": 24087.0}, {"date": "2022-01-21", "close": 9.81, "volume": 79541.0}, {"date": "2022-01-24", "close": 9.81, "volume": 1614103.0}, {"date": "2022-01-25", "close": 9.81, "volume": 44082.0}, {"date": "2022-01-26", "close": 9.81, "volume": 62264.0}, {"date": "2022-01-27", "close": 9.8, "volume": 52684.0}, {"date": "2022-01-28", "close": 9.82, "volume": 12112.0}, {"date": "2022-01-31", "close": 9.83, "volume": 2285.0}, {"date": "2022-02-01", "close": 9.85, "volume": 11177.0}, {"date": "2022-02-02", "close": 9.84, "volume": 9796.0}, {"date": "2022-02-03", "close": 9.84, "volume": 16495.0}, {"date": "2022-02-04", "close": 9.82, "volume": 664689.0}, {"date": "2022-02-07", "close": 9.79, "volume": 1678369.0}, {"date": "2022-02-08", "close": 9.83, "volume": 288059.0}, {"date": "2022-02-09", "close": 9.83, "volume": 236764.0}, {"date": "2022-02-10", "close": 9.8401, "volume": 5918.0}, {"date": "2022-02-11", "close": 9.84, "volume": 6821.0}, {"date": "2022-02-14", "close": 9.84, "volume": 7734.0}, {"date": "2022-02-15", "close": 9.84, "volume": 7730.0}, {"date": "2022-02-16", "close": 9.83, "volume": 15855.0}, {"date": "2022-02-17", "close": 9.835, "volume": 2774.0}, {"date": "2022-02-18", "close": 9.84, "volume": 8284.0}, {"date": "2022-02-22", "close": 9.84, "volume": 24279.0}, {"date": "2022-02-23", "close": 9.84, "volume": 1930.0}, {"date": "2022-02-24", "close": 9.84, "volume": 2141.0}, {"date": "2022-02-25", "close": 9.8301, "volume": 9182.0}, {"date": "2022-02-28", "close": 9.835, "volume": 16187.0}, {"date": "2022-03-01", "close": 9.83, "volume": 12119.0}, {"date": "2022-03-02", "close": 9.84, "volume": 36140.0}, {"date": "2022-03-03", "close": 9.84, "volume": 100.0}, {"date": "2022-03-04", "close": 9.84, "volume": 17442.0}, {"date": "2022-03-07", "close": 9.8, "volume": 1112820.0}, {"date": "2022-03-08", "close": 9.81, "volume": 1330423.0}, {"date": "2022-03-09", "close": 9.83, "volume": 24225.0}, {"date": "2022-03-10", "close": 9.85, "volume": 59261.0}, {"date": "2022-03-11", "close": 9.85, "volume": 44051.0}, {"date": "2022-03-14", "close": 9.84, "volume": 9837.0}, {"date": "2022-03-15", "close": 9.83, "volume": 1145852.0}, {"date": "2022-03-16", "close": 9.84, "volume": 30814.0}, {"date": "2022-03-17", "close": 9.84, "volume": 96732.0}, {"date": "2022-03-18", "close": 9.84, "volume": 82452.0}, {"date": "2022-03-21", "close": 9.85, "volume": 17181.0}, {"date": "2022-03-22", "close": 9.85, "volume": 2387.0}, {"date": "2022-03-23", "close": 9.84, "volume": 27650.0}, {"date": "2022-03-24", "close": 9.85, "volume": 28749.0}, {"date": "2022-03-25", "close": 9.87, "volume": 51787.0}, {"date": "2022-03-28", "close": 9.87, "volume": 34700.0}, {"date": "2022-03-29", "close": 9.87, "volume": 50934.0}, {"date": "2022-03-30", "close": 9.84, "volume": 830130.0}, {"date": "2022-03-31", "close": 9.85, "volume": 19787.0}, {"date": "2022-04-01", "close": 9.85, "volume": 84497.0}, {"date": "2022-04-04", "close": 9.87, "volume": 245140.0}, {"date": "2022-04-05", "close": 9.86, "volume": 22666.0}, {"date": "2022-04-06", "close": 9.87, "volume": 18516.0}, {"date": "2022-04-07", "close": 9.86, "volume": 69924.0}, {"date": "2022-04-08", "close": 9.87, "volume": 6800.0}, {"date": "2022-04-11", "close": 9.87, "volume": 1612.0}, {"date": "2022-04-12", "close": 9.88, "volume": 19536.0}, {"date": "2022-04-13", "close": 9.88, "volume": 1244.0}, {"date": "2022-04-14", "close": 9.89, "volume": 35510.0}, {"date": "2022-04-18", "close": 9.87, "volume": 15945.0}, {"date": "2022-04-19", "close": 9.8824, "volume": 627.0}, {"date": "2022-04-20", "close": 9.89, "volume": 12734.0}, {"date": "2022-04-21", "close": 9.9, "volume": 68095.0}, {"date": "2022-04-22", "close": 9.9, "volume": 4018.0}, {"date": "2022-04-25", "close": 9.89, "volume": 33439.0}, {"date": "2022-04-26", "close": 9.9, "volume": 45501.0}, {"date": "2022-04-27", "close": 9.9, "volume": 713851.0}, {"date": "2022-04-28", "close": 9.91, "volume": 261761.0}, {"date": "2022-04-29", "close": 9.9, "volume": 23785.0}, {"date": "2022-05-02", "close": 9.9001, "volume": 6928.0}, {"date": "2022-05-03", "close": 9.89, "volume": 273.0}, {"date": "2022-05-04", "close": 9.905, "volume": 872.0}, {"date": "2022-05-05", "close": 9.9, "volume": 10013.0}, {"date": "2022-05-06", "close": 9.9, "volume": 16326.0}, {"date": "2022-05-09", "close": 9.89, "volume": 26028.0}, {"date": "2022-05-10", "close": 9.88, "volume": 57690.0}, {"date": "2022-05-11", "close": 9.87, "volume": 563991.0}, {"date": "2022-05-12", "close": 9.87, "volume": 41849.0}, {"date": "2022-05-13", "close": 9.88, "volume": 11631.0}, {"date": "2022-05-16", "close": 9.87, "volume": 109672.0}, {"date": "2022-05-17", "close": 9.875, "volume": 1178038.0}, {"date": "2022-05-18", "close": 9.92, "volume": 3917469.0}, {"date": "2022-05-19", "close": 9.91, "volume": 70336.0}, {"date": "2022-05-20", "close": 9.9013, "volume": 126701.0}, {"date": "2022-05-23", "close": 9.93, "volume": 635040.0}, {"date": "2022-05-24", "close": 9.93, "volume": 144943.0}, {"date": "2022-05-25", "close": 9.95, "volume": 762101.0}, {"date": "2022-05-26", "close": 9.95, "volume": 140010.0}, {"date": "2022-05-27", "close": 9.96, "volume": 255273.0}, {"date": "2022-05-31", "close": 9.99, "volume": 426083.0}, {"date": "2022-06-01", "close": 9.97, "volume": 604534.0}, {"date": "2022-06-02", "close": 9.97, "volume": 444899.0}, {"date": "2022-06-03", "close": 10.01, "volume": 112830.0}, {"date": "2022-06-06", "close": 9.99, "volume": 718340.0}, {"date": "2022-06-07", "close": 10.0, "volume": 692367.0}, {"date": "2022-06-08", "close": 10.06, "volume": 4196159.0}, {"date": "2022-06-09", "close": 10.16, "volume": 642666.0}, {"date": "2022-06-10", "close": 10.17, "volume": 2012680.0}, {"date": "2022-06-13", "close": 10.1, "volume": 1128506.0}, {"date": "2022-06-14", "close": 10.11, "volume": 212869.0}, {"date": "2022-06-15", "close": 10.105, "volume": 94539.0}, {"date": "2022-06-16", "close": 10.06, "volume": 101559.0}, {"date": "2022-06-17", "close": 10.1, "volume": 1821072.0}, {"date": "2022-06-21", "close": 10.07, "volume": 93344.0}, {"date": "2022-06-22", "close": 9.99, "volume": 605265.0}, {"date": "2022-06-23", "close": 10.01, "volume": 256388.0}, {"date": "2022-06-24", "close": 10.01, "volume": 4427.0}, {"date": "2022-06-27", "close": 9.985, "volume": 73018.0}, {"date": "2022-06-28", "close": 9.99, "volume": 19405.0}, {"date": "2022-06-29", "close": 9.98, "volume": 6860.0}, {"date": "2022-06-30", "close": 9.99, "volume": 43066.0}, {"date": "2022-07-01", "close": 9.98, "volume": 2442.0}, {"date": "2022-07-05", "close": 9.96, "volume": 219325.0}, {"date": "2022-07-06", "close": 9.97, "volume": 1333.0}, {"date": "2022-07-07", "close": 9.97, "volume": 36716.0}, {"date": "2022-07-08", "close": 9.98, "volume": 39256.0}, {"date": "2022-07-11", "close": 9.975, "volume": 9110.0}, {"date": "2022-07-12", "close": 9.98, "volume": 694.0}, {"date": "2022-07-13", "close": 9.97, "volume": 4407.0}, {"date": "2022-07-14", "close": 9.95, "volume": 18253.0}, {"date": "2022-07-15", "close": 9.95, "volume": 1682.0}, {"date": "2022-07-18", "close": 9.95, "volume": 375.0}, {"date": "2022-07-19", "close": 9.94, "volume": 233423.0}, {"date": "2022-07-20", "close": 9.92, "volume": 54936.0}, {"date": "2022-07-21", "close": 9.92, "volume": 139626.0}, {"date": "2022-07-22", "close": 9.92, "volume": 13549.0}, {"date": "2022-07-25", "close": 9.92, "volume": 16105.0}, {"date": "2022-07-26", "close": 9.93, "volume": 593163.0}, {"date": "2022-07-27", "close": 9.92, "volume": 15329.0}, {"date": "2022-07-28", "close": 9.96, "volume": 25050.0}, {"date": "2022-07-29", "close": 9.94, "volume": 5533.0}, {"date": "2022-08-01", "close": 9.93, "volume": 56522.0}, {"date": "2022-08-02", "close": 9.93, "volume": 2608.0}, {"date": "2022-08-03", "close": 9.92, "volume": 249945.0}, {"date": "2022-08-04", "close": 9.94, "volume": 11831.0}, {"date": "2022-08-05", "close": 9.94, "volume": 7076.0}, {"date": "2022-08-08", "close": 9.93, "volume": 14628.0}, {"date": "2022-08-09", "close": 9.93, "volume": 26314.0}, {"date": "2022-08-10", "close": 9.94, "volume": 16169.0}, {"date": "2022-08-11", "close": 9.94, "volume": 8314.0}, {"date": "2022-08-12", "close": 9.94, "volume": 545.0}, {"date": "2022-08-15", "close": 9.92, "volume": 115311.0}, {"date": "2022-08-16", "close": 9.94, "volume": 153667.0}, {"date": "2022-08-17", "close": 9.935, "volume": 33268.0}, {"date": "2022-08-18", "close": 9.93, "volume": 375985.0}, {"date": "2022-08-19", "close": 9.92, "volume": 29393.0}, {"date": "2022-08-22", "close": 9.94, "volume": 24041.0}, {"date": "2022-08-23", "close": 9.941, "volume": 62775.0}, {"date": "2022-08-24", "close": 9.97, "volume": 40845.0}, {"date": "2022-08-25", "close": 9.965, "volume": 17371.0}, {"date": "2022-08-26", "close": 9.965, "volume": null}, {"date": "2022-08-29", "close": 9.98, "volume": 29713.0}, {"date": "2022-08-30", "close": 9.97, "volume": 1207.0}, {"date": "2022-08-31", "close": 9.98, "volume": 2061.0}, {"date": "2022-09-01", "close": 9.96, "volume": 20557.0}, {"date": "2022-09-02", "close": 9.96, "volume": 4596.0}, {"date": "2022-09-06", "close": 9.96, "volume": 47614.0}, {"date": "2022-09-07", "close": 9.95, "volume": 15580.0}, {"date": "2022-09-08", "close": 9.94, "volume": 56124.0}, {"date": "2022-09-09", "close": 9.97, "volume": 14243.0}, {"date": "2022-09-12", "close": 9.95, "volume": 7854.0}, {"date": "2022-09-13", "close": 9.96, "volume": 5072.0}, {"date": "2022-09-14", "close": 9.97, "volume": 36710.0}, {"date": "2022-09-15", "close": 9.97, "volume": null}, {"date": "2022-09-16", "close": 9.96, "volume": 610.0}, {"date": "2022-09-19", "close": 9.98, "volume": 23127.0}, {"date": "2022-09-20", "close": 9.96, "volume": 11865.0}, {"date": "2022-09-21", "close": 9.97, "volume": 306.0}, {"date": "2022-09-22", "close": 9.95, "volume": 65609.0}, {"date": "2022-09-23", "close": 9.9335, "volume": 107552.0}, {"date": "2022-09-26", "close": 9.95, "volume": 6782.0}, {"date": "2022-09-27", "close": 9.95, "volume": 10413.0}, {"date": "2022-09-28", "close": 9.9301, "volume": 24325.0}, {"date": "2022-09-29", "close": 9.97, "volume": 3042254.0}, {"date": "2022-09-30", "close": 9.98, "volume": 154690.0}, {"date": "2022-10-03", "close": 9.98, "volume": 522920.0}, {"date": "2022-10-04", "close": 9.98, "volume": 624590.0}, {"date": "2022-10-05", "close": 10.0, "volume": 155328.0}, {"date": "2022-10-06", "close": 10.0, "volume": 2291799.0}, {"date": "2022-10-07", "close": 9.995, "volume": 9782.0}, {"date": "2022-10-10", "close": 10.0, "volume": 182045.0}, {"date": "2022-10-11", "close": 9.99, "volume": 629896.0}, {"date": "2022-10-12", "close": 10.01, "volume": 633991.0}, {"date": "2022-10-13", "close": 10.005, "volume": 938696.0}, {"date": "2022-10-14", "close": 10.01, "volume": 97944.0}, {"date": "2022-10-17", "close": 9.29, "volume": 132074.0}, {"date": "2022-10-18", "close": 9.62, "volume": 136958.0}, {"date": "2022-10-19", "close": 9.677, "volume": 103697.0}, {"date": "2022-10-20", "close": 9.3, "volume": 70724.0}, {"date": "2022-10-21", "close": 9.39, "volume": 125227.0}, {"date": "2022-10-24", "close": 9.25, "volume": 109786.0}, {"date": "2022-10-25", "close": 10.225, "volume": 165185.0}, {"date": "2022-10-26", "close": 9.5, "volume": 606878.0}, {"date": "2022-10-27", "close": 9.1, "volume": 299242.0}, {"date": "2022-10-28", "close": 9.58, "volume": 212086.0}, {"date": "2022-10-31", "close": 9.5, "volume": 57806.0}, {"date": "2022-11-01", "close": 8.96, "volume": 139978.0}, {"date": "2022-11-02", "close": 8.7, "volume": 77820.0}, {"date": "2022-11-03", "close": 8.64, "volume": 39135.0}, {"date": "2022-11-04", "close": 9.05, "volume": 22903.0}, {"date": "2022-11-07", "close": 8.93, "volume": 37913.0}, {"date": "2022-11-08", "close": 8.55, "volume": 24513.0}, {"date": "2022-11-09", "close": 8.92, "volume": 27907.0}, {"date": "2022-11-10", "close": 9.17, "volume": 75168.0}, {"date": "2022-11-11", "close": 9.44, "volume": 44226.0}, {"date": "2022-11-14", "close": 9.81, "volume": 27752.0}, {"date": "2022-11-15", "close": 9.8, "volume": 13650.0}, {"date": "2022-11-16", "close": 10.05, "volume": 83793.0}, {"date": "2022-11-17", "close": 9.68, "volume": 17734.0}, {"date": "2022-11-18", "close": 9.8, "volume": 45686.0}, {"date": "2022-11-21", "close": 9.1, "volume": 38796.0}, {"date": "2022-11-22", "close": 9.37, "volume": 56492.0}, {"date": "2022-11-23", "close": 9.7, "volume": 64509.0}, {"date": "2022-11-25", "close": 9.46, "volume": 68673.0}, {"date": "2022-11-28", "close": 8.91, "volume": 100816.0}, {"date": "2022-11-29", "close": 8.95, "volume": 27259.0}, {"date": "2022-11-30", "close": 9.07, "volume": 5998.0}, {"date": "2022-12-01", "close": 9.12, "volume": 43078.0}, {"date": "2022-12-02", "close": 9.43, "volume": 41465.0}, {"date": "2022-12-05", "close": 8.79, "volume": 49528.0}, {"date": "2022-12-06", "close": 8.09, "volume": 71407.0}, {"date": "2022-12-07", "close": 8.43, "volume": 12672.0}, {"date": "2022-12-08", "close": 8.71, "volume": 24688.0}, {"date": "2022-12-09", "close": 8.96, "volume": 15263.0}, {"date": "2022-12-12", "close": 8.65, "volume": 20120.0}, {"date": "2022-12-13", "close": 8.45, "volume": 81119.0}, {"date": "2022-12-14", "close": 8.5, "volume": 24827.0}, {"date": "2022-12-15", "close": 8.51, "volume": 86878.0}, {"date": "2022-12-16", "close": 9.32, "volume": 694565.0}, {"date": "2022-12-19", "close": 8.82, "volume": 52043.0}, {"date": "2022-12-20", "close": 8.66, "volume": 3682.0}, {"date": "2022-12-21", "close": 8.58, "volume": 82135.0}, {"date": "2022-12-22", "close": 8.48, "volume": 12460.0}, {"date": "2022-12-23", "close": 8.52, "volume": 18590.0}, {"date": "2022-12-27", "close": 8.54, "volume": 13214.0}, {"date": "2022-12-28", "close": 8.4, "volume": 1725.0}, {"date": "2022-12-29", "close": 8.59, "volume": 27651.0}, {"date": "2022-12-30", "close": 9.03, "volume": 48133.0}, {"date": "2023-01-03", "close": 8.51, "volume": 9771.0}, {"date": "2023-01-04", "close": 8.66, "volume": 11104.0}, {"date": "2023-01-05", "close": 8.68, "volume": 3872.0}, {"date": "2023-01-06", "close": 9.09, "volume": 13058.0}, {"date": "2023-01-09", "close": 9.13, "volume": 12123.0}, {"date": "2023-01-10", "close": 8.67, "volume": 8677.0}, {"date": "2023-01-11", "close": 8.45, "volume": 8665.0}, {"date": "2023-01-12", "close": 8.64, "volume": 20086.0}, {"date": "2023-01-13", "close": 8.55, "volume": 12468.0}, {"date": "2023-01-17", "close": 8.4, "volume": 7078.0}, {"date": "2023-01-18", "close": 8.51, "volume": 21925.0}, {"date": "2023-01-19", "close": 7.95, "volume": 40080.0}, {"date": "2023-01-20", "close": 7.84, "volume": 45151.0}, {"date": "2023-01-23", "close": 7.64, "volume": 23593.0}, {"date": "2023-01-24", "close": 7.62, "volume": 104854.0}, {"date": "2023-01-25", "close": 7.78, "volume": 24399.0}, {"date": "2023-01-26", "close": 7.61, "volume": 20469.0}, {"date": "2023-01-27", "close": 7.71, "volume": 197152.0}, {"date": "2023-01-30", "close": 7.19, "volume": 43415.0}, {"date": "2023-01-31", "close": 7.21, "volume": 41162.0}, {"date": "2023-02-01", "close": 7.1, "volume": 66239.0}, {"date": "2023-02-02", "close": 7.43, "volume": 30010.0}, {"date": "2023-02-03", "close": 7.52, "volume": 30792.0}, {"date": "2023-02-06", "close": 7.15, "volume": 43580.0}, {"date": "2023-02-07", "close": 7.24, "volume": 37203.0}, {"date": "2023-02-08", "close": 7.21, "volume": 36374.0}, {"date": "2023-02-09", "close": 7.2, "volume": 29904.0}, {"date": "2023-02-10", "close": 7.36, "volume": 36099.0}, {"date": "2023-02-13", "close": 7.11, "volume": 45446.0}, {"date": "2023-02-14", "close": 7.01, "volume": 40868.0}, {"date": "2023-02-15", "close": 7.0, "volume": 33656.0}, {"date": "2023-02-16", "close": 6.84, "volume": 20943.0}, {"date": "2023-02-17", "close": 6.65, "volume": 55057.0}, {"date": "2023-02-21", "close": 6.6, "volume": 49326.0}, {"date": "2023-02-22", "close": 6.6, "volume": 26641.0}, {"date": "2023-02-23", "close": 6.72, "volume": 25941.0}, {"date": "2023-02-24", "close": 6.1, "volume": 33248.0}, {"date": "2023-02-27", "close": 5.6, "volume": 85469.0}, {"date": "2023-02-28", "close": 5.29, "volume": 49952.0}, {"date": "2023-03-01", "close": 5.9, "volume": 77132.0}, {"date": "2023-03-02", "close": 5.69, "volume": 51644.0}, {"date": "2023-03-03", "close": 5.65, "volume": 20222.0}, {"date": "2023-03-06", "close": 5.5, "volume": 45966.0}, {"date": "2023-03-07", "close": 5.62, "volume": 25986.0}, {"date": "2023-03-08", "close": 5.56, "volume": 35052.0}, {"date": "2023-03-09", "close": 5.45, "volume": 13926.0}, {"date": "2023-03-10", "close": 5.44, "volume": 54485.0}, {"date": "2023-03-13", "close": 5.11, "volume": 99655.0}, {"date": "2023-03-14", "close": 5.1, "volume": 109549.0}, {"date": "2023-03-15", "close": 5.05, "volume": 108915.0}, {"date": "2023-03-16", "close": 5.04, "volume": 55922.0}, {"date": "2023-03-17", "close": 5.2, "volume": 301020.0}, {"date": "2023-03-20", "close": 5.02, "volume": 67484.0}, {"date": "2023-03-21", "close": 5.01, "volume": 97125.0}, {"date": "2023-03-22", "close": 5.04, "volume": 107135.0}, {"date": "2023-03-23", "close": 4.98, "volume": 117754.0}, {"date": "2023-03-24", "close": 5.25, "volume": 59123.0}, {"date": "2023-03-27", "close": 5.51, "volume": 56035.0}, {"date": "2023-03-28", "close": 6.37, "volume": 152146.0}, {"date": "2023-03-29", "close": 6.3, "volume": 42829.0}, {"date": "2023-03-30", "close": 5.91, "volume": 27024.0}, {"date": "2023-03-31", "close": 5.87, "volume": 28617.0}, {"date": "2023-04-03", "close": 6.18, "volume": 71666.0}, {"date": "2023-04-04", "close": 6.26, "volume": 64629.0}, {"date": "2023-04-05", "close": 6.04, "volume": 41343.0}, {"date": "2023-04-06", "close": 5.92, "volume": 38858.0}, {"date": "2023-04-10", "close": 6.16, "volume": 80314.0}, {"date": "2023-04-11", "close": 6.11, "volume": 98120.0}, {"date": "2023-04-12", "close": 6.14, "volume": 76748.0}, {"date": "2023-04-13", "close": 6.07, "volume": 57797.0}, {"date": "2023-04-14", "close": 6.32, "volume": 106588.0}, {"date": "2023-04-17", "close": 6.05, "volume": 46393.0}, {"date": "2023-04-18", "close": 5.89, "volume": 18634.0}, {"date": "2023-04-19", "close": 5.8, "volume": 20868.0}, {"date": "2023-04-20", "close": 5.53, "volume": 17479.0}, {"date": "2023-04-21", "close": 5.47, "volume": 38542.0}, {"date": "2023-04-24", "close": 5.98, "volume": 87706.0}, {"date": "2023-04-25", "close": 5.76, "volume": 15444.0}, {"date": "2023-04-26", "close": 5.81, "volume": 48113.0}, {"date": "2023-04-27", "close": 5.68, "volume": 38438.0}, {"date": "2023-04-28", "close": 5.68, "volume": 27282.0}, {"date": "2023-05-01", "close": 5.83, "volume": 34658.0}, {"date": "2023-05-02", "close": 5.79, "volume": 31327.0}, {"date": "2023-05-03", "close": 5.55, "volume": 39137.0}, {"date": "2023-05-04", "close": 5.34, "volume": 53121.0}, {"date": "2023-05-05", "close": 5.95, "volume": 24353.0}, {"date": "2023-05-08", "close": 6.01, "volume": 29782.0}, {"date": "2023-05-09", "close": 5.57, "volume": 58626.0}, {"date": "2023-05-10", "close": 5.57, "volume": 45721.0}, {"date": "2023-05-11", "close": 5.3, "volume": 34923.0}, {"date": "2023-05-12", "close": 5.15, "volume": 50031.0}, {"date": "2023-05-15", "close": 5.36, "volume": 66849.0}, {"date": "2023-05-16", "close": 5.41, "volume": 57469.0}, {"date": "2023-05-17", "close": 5.88, "volume": 40406.0}, {"date": "2023-05-18", "close": 6.0, "volume": 117612.0}, {"date": "2023-05-19", "close": 5.31, "volume": 348737.0}, {"date": "2023-05-22", "close": 5.56, "volume": 177888.0}, {"date": "2023-05-23", "close": 5.65, "volume": 127938.0}, {"date": "2023-05-24", "close": 6.06, "volume": 206651.0}, {"date": "2023-05-25", "close": 6.0, "volume": 139423.0}, {"date": "2023-05-26", "close": 5.9, "volume": 145296.0}, {"date": "2023-05-30", "close": 5.96, "volume": 165631.0}, {"date": "2023-05-31", "close": 5.7, "volume": 172096.0}, {"date": "2023-06-01", "close": 5.95, "volume": 152311.0}, {"date": "2023-06-02", "close": 5.93, "volume": 97073.0}, {"date": "2023-06-05", "close": 6.07, "volume": 221059.0}, {"date": "2023-06-06", "close": 5.97, "volume": 136681.0}, {"date": "2023-06-07", "close": 6.06, "volume": 174973.0}, {"date": "2023-06-08", "close": 6.39, "volume": 168234.0}, {"date": "2023-06-09", "close": 6.03, "volume": 133998.0}, {"date": "2023-06-12", "close": 6.77, "volume": 302229.0}, {"date": "2023-06-13", "close": 6.41, "volume": 185984.0}, {"date": "2023-06-14", "close": 6.29, "volume": 332276.0}, {"date": "2023-06-15", "close": 6.37, "volume": 301328.0}, {"date": "2023-06-16", "close": 6.58, "volume": 365356.0}, {"date": "2023-06-20", "close": 6.74, "volume": 286397.0}, {"date": "2023-06-21", "close": 6.91, "volume": 310399.0}, {"date": "2023-06-22", "close": 6.86, "volume": 371209.0}, {"date": "2023-06-23", "close": 6.79, "volume": 3810534.0}, {"date": "2023-06-26", "close": 6.16, "volume": 237330.0}, {"date": "2023-06-27", "close": 6.45, "volume": 162201.0}, {"date": "2023-06-28", "close": 6.63, "volume": 162602.0}, {"date": "2023-06-29", "close": 6.68, "volume": 141429.0}, {"date": "2023-06-30", "close": 6.63, "volume": 132041.0}, {"date": "2023-07-03", "close": 6.79, "volume": 36715.0}, {"date": "2023-07-05", "close": 6.62, "volume": 149949.0}, {"date": "2023-07-06", "close": 6.46, "volume": 151309.0}, {"date": "2023-07-07", "close": 6.63, "volume": 160568.0}, {"date": "2023-07-10", "close": 6.8, "volume": 115225.0}, {"date": "2023-07-11", "close": 6.76, "volume": 80514.0}, {"date": "2023-07-12", "close": 6.86, "volume": 87788.0}, {"date": "2023-07-13", "close": 6.71, "volume": 75946.0}, {"date": "2023-07-14", "close": 6.6, "volume": 97832.0}, {"date": "2023-07-17", "close": 6.99, "volume": 174476.0}, {"date": "2023-07-18", "close": 7.1, "volume": 150106.0}, {"date": "2023-07-19", "close": 7.03, "volume": 87198.0}, {"date": "2023-07-20", "close": 7.3, "volume": 284408.0}, {"date": "2023-07-21", "close": 6.98, "volume": 85409.0}, {"date": "2023-07-24", "close": 7.34, "volume": 121467.0}, {"date": "2023-07-25", "close": 6.96, "volume": 66511.0}, {"date": "2023-07-26", "close": 7.0, "volume": 88366.0}, {"date": "2023-07-27", "close": 6.98, "volume": 66385.0}, {"date": "2023-07-28", "close": 7.16, "volume": 98362.0}, {"date": "2023-07-31", "close": 7.29, "volume": 70208.0}, {"date": "2023-08-01", "close": 7.22, "volume": 110950.0}, {"date": "2023-08-02", "close": 7.44, "volume": 247088.0}, {"date": "2023-08-03", "close": 7.25, "volume": 96844.0}, {"date": "2023-08-04", "close": 7.03, "volume": 58509.0}, {"date": "2023-08-07", "close": 7.1, "volume": 143277.0}, {"date": "2023-08-08", "close": 7.15, "volume": 150184.0}, {"date": "2023-08-09", "close": 7.24, "volume": 191117.0}, {"date": "2023-08-10", "close": 7.07, "volume": 181420.0}, {"date": "2023-08-11", "close": 7.97, "volume": 375794.0}, {"date": "2023-08-14", "close": 7.99, "volume": 262784.0}, {"date": "2023-08-15", "close": 7.49, "volume": 142333.0}, {"date": "2023-08-16", "close": 7.49, "volume": 146769.0}, {"date": "2023-08-17", "close": 7.76, "volume": 141547.0}, {"date": "2023-08-18", "close": 7.85, "volume": 134861.0}, {"date": "2023-08-21", "close": 7.8, "volume": 109709.0}, {"date": "2023-08-22", "close": 7.91, "volume": 107201.0}, {"date": "2023-08-23", "close": 7.99, "volume": 130231.0}, {"date": "2023-08-24", "close": 7.9, "volume": 114492.0}, {"date": "2023-08-25", "close": 8.01, "volume": 189451.0}, {"date": "2023-08-28", "close": 7.97, "volume": 111961.0}, {"date": "2023-08-29", "close": 7.9, "volume": 112445.0}, {"date": "2023-08-30", "close": 7.85, "volume": 229073.0}, {"date": "2023-08-31", "close": 7.4, "volume": 534208.0}, {"date": "2023-09-01", "close": 7.66, "volume": 1096725.0}, {"date": "2023-09-05", "close": 7.75, "volume": 1450633.0}, {"date": "2023-09-06", "close": 7.48, "volume": 579891.0}, {"date": "2023-09-07", "close": 7.49, "volume": 395603.0}, {"date": "2023-09-08", "close": 7.5, "volume": 345972.0}, {"date": "2023-09-11", "close": 6.15, "volume": 959093.0}, {"date": "2023-09-12", "close": 5.55, "volume": 1530303.0}, {"date": "2023-09-13", "close": 5.54, "volume": 4182442.0}, {"date": "2023-09-14", "close": 5.72, "volume": 747069.0}, {"date": "2023-09-15", "close": 5.75, "volume": 1720124.0}, {"date": "2023-09-18", "close": 5.79, "volume": 905323.0}, {"date": "2023-09-19", "close": 6.02, "volume": 753588.0}, {"date": "2023-09-20", "close": 5.94, "volume": 454013.0}, {"date": "2023-09-21", "close": 5.87, "volume": 703671.0}, {"date": "2023-09-22", "close": 5.89, "volume": 445418.0}, {"date": "2023-09-25", "close": 6.02, "volume": 334337.0}, {"date": "2023-09-26", "close": 6.01, "volume": 196259.0}, {"date": "2023-09-27", "close": 6.23, "volume": 954537.0}, {"date": "2023-09-28", "close": 6.23, "volume": 666722.0}, {"date": "2023-09-29", "close": 6.1, "volume": 478544.0}, {"date": "2023-10-02", "close": 6.06, "volume": 601042.0}, {"date": "2023-10-03", "close": 5.84, "volume": 1022664.0}, {"date": "2023-10-04", "close": 5.86, "volume": 521485.0}, {"date": "2023-10-05", "close": 5.77, "volume": 412528.0}, {"date": "2023-10-06", "close": 5.92, "volume": 374785.0}, {"date": "2023-10-09", "close": 6.18, "volume": 437230.0}, {"date": "2023-10-10", "close": 6.17, "volume": 356570.0}, {"date": "2023-10-11", "close": 6.01, "volume": 341060.0}, {"date": "2023-10-12", "close": 6.18, "volume": 621522.0}, {"date": "2023-10-13", "close": 6.26, "volume": 540728.0}, {"date": "2023-10-16", "close": 6.46, "volume": 508163.0}, {"date": "2023-10-17", "close": 6.53, "volume": 368213.0}, {"date": "2023-10-18", "close": 6.36, "volume": 282696.0}, {"date": "2023-10-19", "close": 6.36, "volume": 375159.0}, {"date": "2023-10-20", "close": 6.25, "volume": 371208.0}, {"date": "2023-10-23", "close": 6.06, "volume": 356338.0}, {"date": "2023-10-24", "close": 6.09, "volume": 405065.0}, {"date": "2023-10-25", "close": 6.23, "volume": 462055.0}, {"date": "2023-10-26", "close": 6.24, "volume": 527746.0}, {"date": "2023-10-27", "close": 6.1, "volume": 382754.0}, {"date": "2023-10-30", "close": 6.09, "volume": 413242.0}, {"date": "2023-10-31", "close": 6.16, "volume": 221038.0}, {"date": "2023-11-01", "close": 6.19, "volume": 439441.0}, {"date": "2023-11-02", "close": 6.32, "volume": 469803.0}, {"date": "2023-11-03", "close": 6.34, "volume": 370130.0}, {"date": "2023-11-06", "close": 5.95, "volume": 730867.0}, {"date": "2023-11-07", "close": 6.09, "volume": 829543.0}, {"date": "2023-11-08", "close": 6.08, "volume": 541062.0}, {"date": "2023-11-09", "close": 5.91, "volume": 519697.0}, {"date": "2023-11-10", "close": 5.98, "volume": 570137.0}, {"date": "2023-11-13", "close": 6.0, "volume": 280716.0}, {"date": "2023-11-14", "close": 6.0, "volume": 465743.0}, {"date": "2023-11-15", "close": 6.05, "volume": 1387186.0}, {"date": "2023-11-16", "close": 6.14, "volume": 734790.0}, {"date": "2023-11-17", "close": 6.22, "volume": 742531.0}, {"date": "2023-11-20", "close": 6.25, "volume": 1142867.0}, {"date": "2023-11-21", "close": 6.26, "volume": 557756.0}, {"date": "2023-11-22", "close": 6.19, "volume": 342120.0}, {"date": "2023-11-24", "close": 6.1, "volume": 234497.0}, {"date": "2023-11-27", "close": 6.11, "volume": 596838.0}, {"date": "2023-11-28", "close": 6.2, "volume": 641951.0}, {"date": "2023-11-29", "close": 6.13, "volume": 568684.0}, {"date": "2023-11-30", "close": 5.91, "volume": 564409.0}, {"date": "2023-12-01", "close": 6.0, "volume": 746731.0}, {"date": "2023-12-04", "close": 5.88, "volume": 688341.0}, {"date": "2023-12-05", "close": 5.71, "volume": 585789.0}, {"date": "2023-12-06", "close": 5.9, "volume": 794911.0}, {"date": "2023-12-07", "close": 5.99, "volume": 604915.0}, {"date": "2023-12-08", "close": 5.96, "volume": 522804.0}, {"date": "2023-12-11", "close": 5.93, "volume": 337670.0}, {"date": "2023-12-12", "close": 5.86, "volume": 667381.0}, {"date": "2023-12-13", "close": 6.1, "volume": 2944018.0}, {"date": "2023-12-14", "close": 6.17, "volume": 775535.0}, {"date": "2023-12-15", "close": 6.17, "volume": 2045925.0}, {"date": "2023-12-18", "close": 6.13, "volume": 444110.0}, {"date": "2023-12-19", "close": 6.21, "volume": 435309.0}, {"date": "2023-12-20", "close": 6.09, "volume": 582187.0}, {"date": "2023-12-21", "close": 6.2, "volume": 551377.0}, {"date": "2023-12-22", "close": 6.24, "volume": 1167618.0}, {"date": "2023-12-26", "close": 6.32, "volume": 877670.0}, {"date": "2023-12-27", "close": 6.22, "volume": 540019.0}, {"date": "2023-12-28", "close": 6.05, "volume": 629574.0}, {"date": "2023-12-29", "close": 6.02, "volume": 668416.0}, {"date": "2024-01-02", "close": 6.11, "volume": 832334.0}, {"date": "2024-01-03", "close": 6.16, "volume": 624601.0}, {"date": "2024-01-04", "close": 5.96, "volume": 683405.0}, {"date": "2024-01-05", "close": 5.82, "volume": 685187.0}, {"date": "2024-01-08", "close": 5.61, "volume": 560259.0}, {"date": "2024-01-09", "close": 5.5, "volume": 813945.0}, {"date": "2024-01-10", "close": 5.39, "volume": 571233.0}, {"date": "2024-01-11", "close": 5.41, "volume": 500423.0}, {"date": "2024-01-12", "close": 5.44, "volume": 465556.0}, {"date": "2024-01-16", "close": 5.32, "volume": 541469.0}, {"date": "2024-01-17", "close": 5.41, "volume": 589312.0}, {"date": "2024-01-18", "close": 5.3, "volume": 608865.0}, {"date": "2024-01-19", "close": 5.29, "volume": 608253.0}, {"date": "2024-01-22", "close": 5.36, "volume": 463898.0}, {"date": "2024-01-23", "close": 5.44, "volume": 382507.0}, {"date": "2024-01-24", "close": 5.48, "volume": 377420.0}, {"date": "2024-01-25", "close": 5.54, "volume": 274972.0}, {"date": "2024-01-26", "close": 5.6, "volume": 341960.0}, {"date": "2024-01-29", "close": 5.54, "volume": 414866.0}, {"date": "2024-01-30", "close": 5.57, "volume": 247294.0}, {"date": "2024-01-31", "close": 5.48, "volume": 487170.0}, {"date": "2024-02-01", "close": 5.4, "volume": 361532.0}, {"date": "2024-02-02", "close": 5.43, "volume": 358093.0}, {"date": "2024-02-05", "close": 5.33, "volume": 428516.0}, {"date": "2024-02-06", "close": 5.46, "volume": 225171.0}, {"date": "2024-02-07", "close": 5.5, "volume": 288550.0}, {"date": "2024-02-08", "close": 5.5, "volume": 401651.0}, {"date": "2024-02-09", "close": 5.51, "volume": 265984.0}, {"date": "2024-02-12", "close": 5.83, "volume": 681872.0}, {"date": "2024-02-13", "close": 5.67, "volume": 428048.0}, {"date": "2024-02-14", "close": 5.72, "volume": 317032.0}, {"date": "2024-02-15", "close": 6.1, "volume": 489499.0}, {"date": "2024-02-16", "close": 6.17, "volume": 320901.0}, {"date": "2024-02-20", "close": 6.1, "volume": 233529.0}, {"date": "2024-02-21", "close": 6.22, "volume": 270252.0}, {"date": "2024-02-22", "close": 6.16, "volume": 277239.0}, {"date": "2024-02-23", "close": 6.15, "volume": 226111.0}, {"date": "2024-02-26", "close": 6.18, "volume": 215386.0}, {"date": "2024-02-27", "close": 6.25, "volume": 218861.0}, {"date": "2024-02-28", "close": 6.22, "volume": 338118.0}, {"date": "2024-02-29", "close": 6.15, "volume": 656746.0}, {"date": "2024-03-01", "close": 6.24, "volume": 338908.0}, {"date": "2024-03-04", "close": 6.0, "volume": 263719.0}, {"date": "2024-03-05", "close": 6.06, "volume": 305489.0}, {"date": "2024-03-06", "close": 6.05, "volume": 272255.0}, {"date": "2024-03-07", "close": 6.07, "volume": 237548.0}, {"date": "2024-03-08", "close": 5.92, "volume": 445769.0}, {"date": "2024-03-11", "close": 5.95, "volume": 318232.0}, {"date": "2024-03-12", "close": 6.11, "volume": 304343.0}, {"date": "2024-03-13", "close": 6.17, "volume": 286820.0}, {"date": "2024-03-14", "close": 6.2, "volume": 272201.0}, {"date": "2024-03-15", "close": 6.25, "volume": 552391.0}, {"date": "2024-03-18", "close": 6.21, "volume": 386139.0}, {"date": "2024-03-19", "close": 6.29, "volume": 265093.0}, {"date": "2024-03-20", "close": 6.41, "volume": 329050.0}, {"date": "2024-03-21", "close": 6.47, "volume": 288462.0}, {"date": "2024-03-22", "close": 6.34, "volume": 391194.0}, {"date": "2024-03-25", "close": 6.37, "volume": 222729.0}, {"date": "2024-03-26", "close": 6.2, "volume": 357588.0}, {"date": "2024-03-27", "close": 6.28, "volume": 704178.0}, {"date": "2024-03-28", "close": 6.5, "volume": 660873.0}, {"date": "2024-04-01", "close": 6.53, "volume": 363753.0}, {"date": "2024-04-02", "close": 6.49, "volume": 246840.0}, {"date": "2024-04-03", "close": 6.51, "volume": 311947.0}, {"date": "2024-04-04", "close": 6.6, "volume": 307237.0}, {"date": "2024-04-05", "close": 6.7, "volume": 220839.0}, {"date": "2024-04-08", "close": 6.6, "volume": 391113.0}, {"date": "2024-04-09", "close": 6.62, "volume": 400141.0}, {"date": "2024-04-10", "close": 6.63, "volume": 419062.0}, {"date": "2024-04-11", "close": 6.85, "volume": 552942.0}, {"date": "2024-04-12", "close": 6.87, "volume": 564793.0}, {"date": "2024-04-15", "close": 6.61, "volume": 224024.0}, {"date": "2024-04-16", "close": 6.67, "volume": 333100.0}, {"date": "2024-04-17", "close": 6.61, "volume": 244201.0}, {"date": "2024-04-18", "close": 6.79, "volume": 302489.0}, {"date": "2024-04-19", "close": 6.84, "volume": 370574.0}, {"date": "2024-04-22", "close": 6.73, "volume": 562824.0}, {"date": "2024-04-23", "close": 6.71, "volume": 325710.0}, {"date": "2024-04-24", "close": 6.42, "volume": 431642.0}, {"date": "2024-04-25", "close": 6.41, "volume": 331123.0}, {"date": "2024-04-26", "close": 6.63, "volume": 442750.0}, {"date": "2024-04-29", "close": 6.69, "volume": 397153.0}, {"date": "2024-04-30", "close": 6.52, "volume": 388551.0}, {"date": "2024-05-01", "close": 6.29, "volume": 401222.0}, {"date": "2024-05-02", "close": 6.38, "volume": 329896.0}, {"date": "2024-05-03", "close": 6.45, "volume": 211934.0}, {"date": "2024-05-06", "close": 6.66, "volume": 647367.0}, {"date": "2024-05-07", "close": 6.53, "volume": 606433.0}, {"date": "2024-05-08", "close": 6.54, "volume": 286195.0}, {"date": "2024-05-09", "close": 6.58, "volume": 329103.0}, {"date": "2024-05-10", "close": 6.34, "volume": 435726.0}, {"date": "2024-05-13", "close": 6.21, "volume": 434946.0}, {"date": "2024-05-14", "close": 6.41, "volume": 303297.0}, {"date": "2024-05-15", "close": 6.63, "volume": 722012.0}, {"date": "2024-05-16", "close": 6.46, "volume": 478171.0}, {"date": "2024-05-17", "close": 6.46, "volume": 277601.0}, {"date": "2024-05-20", "close": 6.62, "volume": 450457.0}, {"date": "2024-05-21", "close": 6.58, "volume": 349719.0}, {"date": "2024-05-22", "close": 6.56, "volume": 399997.0}, {"date": "2024-05-23", "close": 6.54, "volume": 378888.0}, {"date": "2024-05-24", "close": 6.57, "volume": 314534.0}, {"date": "2024-05-28", "close": 6.51, "volume": 584023.0}, {"date": "2024-05-29", "close": 6.52, "volume": 349031.0}, {"date": "2024-05-30", "close": 6.65, "volume": 402232.0}, {"date": "2024-05-31", "close": 6.55, "volume": 1393162.0}, {"date": "2024-06-03", "close": 6.56, "volume": 724879.0}, {"date": "2024-06-04", "close": 6.39, "volume": 740290.0}, {"date": "2024-06-05", "close": 6.36, "volume": 566538.0}, {"date": "2024-06-06", "close": 6.31, "volume": 454582.0}, {"date": "2024-06-07", "close": 6.17, "volume": 506658.0}, {"date": "2024-06-10", "close": 6.33, "volume": 503020.0}, {"date": "2024-06-11", "close": 6.34, "volume": 370321.0}, {"date": "2024-06-12", "close": 6.3, "volume": 333514.0}, {"date": "2024-06-13", "close": 6.12, "volume": 357223.0}, {"date": "2024-06-14", "close": 5.85, "volume": 567843.0}, {"date": "2024-06-17", "close": 5.91, "volume": 540378.0}, {"date": "2024-06-18", "close": 5.91, "volume": 689315.0}, {"date": "2024-06-20", "close": 6.04, "volume": 691329.0}, {"date": "2024-06-21", "close": 5.99, "volume": 720007.0}, {"date": "2024-06-24", "close": 6.1, "volume": 705724.0}, {"date": "2024-06-25", "close": 6.11, "volume": 580306.0}, {"date": "2024-06-26", "close": 6.07, "volume": 342630.0}, {"date": "2024-06-27", "close": 6.23, "volume": 408206.0}, {"date": "2024-06-28", "close": 6.33, "volume": 3864960.0}, {"date": "2024-07-01", "close": 6.35, "volume": 451767.0}, {"date": "2024-07-02", "close": 6.44, "volume": 331362.0}, {"date": "2024-07-03", "close": 6.58, "volume": 229280.0}, {"date": "2024-07-05", "close": 6.39, "volume": 345776.0}, {"date": "2024-07-08", "close": 6.5, "volume": 406212.0}, {"date": "2024-07-09", "close": 6.44, "volume": 385268.0}, {"date": "2024-07-10", "close": 6.46, "volume": 208332.0}, {"date": "2024-07-11", "close": 6.79, "volume": 383304.0}, {"date": "2024-07-12", "close": 6.79, "volume": 338691.0}, {"date": "2024-07-15", "close": 7.05, "volume": 583500.0}, {"date": "2024-07-16", "close": 7.0, "volume": 491793.0}, {"date": "2024-07-17", "close": 7.01, "volume": 528729.0}, {"date": "2024-07-18", "close": 6.95, "volume": 343762.0}, {"date": "2024-07-19", "close": 6.9, "volume": 290873.0}, {"date": "2024-07-22", "close": 6.9, "volume": 339972.0}, {"date": "2024-07-23", "close": 6.81, "volume": 326737.0}, {"date": "2024-07-24", "close": 6.73, "volume": 283851.0}, {"date": "2024-07-25", "close": 6.85, "volume": 283277.0}, {"date": "2024-07-26", "close": 6.77, "volume": 399042.0}, {"date": "2024-07-29", "close": 6.72, "volume": 251341.0}, {"date": "2024-07-30", "close": 6.72, "volume": 350581.0}, {"date": "2024-07-31", "close": 6.85, "volume": 424055.0}, {"date": "2024-08-01", "close": 6.5, "volume": 336328.0}, {"date": "2024-08-02", "close": 6.21, "volume": 369595.0}, {"date": "2024-08-05", "close": 5.99, "volume": 513255.0}, {"date": "2024-08-06", "close": 5.99, "volume": 250632.0}, {"date": "2024-08-07", "close": 6.05, "volume": 247181.0}, {"date": "2024-08-08", "close": 6.21, "volume": 264445.0}, {"date": "2024-08-09", "close": 6.07, "volume": 349344.0}, {"date": "2024-08-12", "close": 6.29, "volume": 268001.0}, {"date": "2024-08-13", "close": 6.48, "volume": 404760.0}, {"date": "2024-08-14", "close": 6.47, "volume": 265312.0}, {"date": "2024-08-15", "close": 6.58, "volume": 406476.0}, {"date": "2024-08-16", "close": 6.6, "volume": 363815.0}, {"date": "2024-08-19", "close": 6.55, "volume": 474677.0}, {"date": "2024-08-20", "close": 6.4, "volume": 258542.0}, {"date": "2024-08-21", "close": 6.27, "volume": 303478.0}, {"date": "2024-08-22", "close": 6.27, "volume": 223217.0}, {"date": "2024-08-23", "close": 6.5, "volume": 400220.0}, {"date": "2024-08-26", "close": 6.56, "volume": 369810.0}, {"date": "2024-08-27", "close": 6.5, "volume": 232518.0}, {"date": "2024-08-28", "close": 6.5, "volume": 294501.0}, {"date": "2024-08-29", "close": 6.5, "volume": 409495.0}, {"date": "2024-08-30", "close": 6.35, "volume": 312415.0}, {"date": "2024-09-03", "close": 6.09, "volume": 398456.0}, {"date": "2024-09-04", "close": 6.01, "volume": 837700.0}, {"date": "2024-09-05", "close": 6.06, "volume": 283476.0}, {"date": "2024-09-06", "close": 5.96, "volume": 308783.0}, {"date": "2024-09-09", "close": 6.01, "volume": 384048.0}, {"date": "2024-09-10", "close": 5.88, "volume": 330712.0}, {"date": "2024-09-11", "close": 5.97, "volume": 368392.0}, {"date": "2024-09-12", "close": 6.13, "volume": 354682.0}, {"date": "2024-09-13", "close": 6.23, "volume": 743586.0}, {"date": "2024-09-16", "close": 6.22, "volume": 514261.0}, {"date": "2024-09-17", "close": 6.3, "volume": 531119.0}, {"date": "2024-09-18", "close": 6.31, "volume": 452183.0}, {"date": "2024-09-19", "close": 6.4, "volume": 372222.0}, {"date": "2024-09-20", "close": 6.23, "volume": 2766206.0}, {"date": "2024-09-23", "close": 6.25, "volume": 327907.0}, {"date": "2024-09-24", "close": 6.25, "volume": 300326.0}, {"date": "2024-09-25", "close": 6.11, "volume": 277682.0}, {"date": "2024-09-26", "close": 5.87, "volume": 628923.0}, {"date": "2024-09-27", "close": 6.0, "volume": 572520.0}, {"date": "2024-09-30", "close": 5.94, "volume": 310037.0}, {"date": "2024-10-01", "close": 5.9, "volume": 357444.0}, {"date": "2024-10-02", "close": 6.04, "volume": 305824.0}, {"date": "2024-10-03", "close": 6.18, "volume": 208354.0}, {"date": "2024-10-04", "close": 6.22, "volume": 224780.0}, {"date": "2024-10-07", "close": 6.31, "volume": 214559.0}, {"date": "2024-10-08", "close": 6.16, "volume": 199467.0}, {"date": "2024-10-09", "close": 6.13, "volume": 149709.0}, {"date": "2024-10-10", "close": 6.16, "volume": 179685.0}, {"date": "2024-10-11", "close": 6.22, "volume": 253287.0}, {"date": "2024-10-14", "close": 6.18, "volume": 252356.0}, {"date": "2024-10-15", "close": 5.89, "volume": 343065.0}, {"date": "2024-10-16", "close": 6.0, "volume": 219954.0}, {"date": "2024-10-17", "close": 6.12, "volume": 265319.0}, {"date": "2024-10-18", "close": 6.09, "volume": 739292.0}, {"date": "2024-10-21", "close": 5.99, "volume": 279344.0}, {"date": "2024-10-22", "close": 5.96, "volume": 181913.0}, {"date": "2024-10-23", "close": 5.92, "volume": 228610.0}, {"date": "2024-10-24", "close": 5.95, "volume": 161081.0}, {"date": "2024-10-25", "close": 5.96, "volume": 156572.0}, {"date": "2024-10-28", "close": 5.91, "volume": 273938.0}, {"date": "2024-10-29", "close": 5.9, "volume": 154603.0}, {"date": "2024-10-30", "close": 5.96, "volume": 178440.0}, {"date": "2024-10-31", "close": 5.93, "volume": 181741.0}, {"date": "2024-11-01", "close": 5.8, "volume": 323027.0}, {"date": "2024-11-04", "close": 5.96, "volume": 296743.0}, {"date": "2024-11-05", "close": 6.07, "volume": 231152.0}, {"date": "2024-11-06", "close": 6.35, "volume": 707134.0}, {"date": "2024-11-07", "close": 6.34, "volume": 447127.0}, {"date": "2024-11-08", "close": 6.51, "volume": 1088021.0}, {"date": "2024-11-11", "close": 6.67, "volume": 524029.0}, {"date": "2024-11-12", "close": 6.59, "volume": 523720.0}, {"date": "2024-11-13", "close": 6.53, "volume": 850375.0}, {"date": "2024-11-14", "close": 6.63, "volume": 618450.0}, {"date": "2024-11-15", "close": 6.4, "volume": 485630.0}, {"date": "2024-11-18", "close": 6.61, "volume": 746886.0}, {"date": "2024-11-19", "close": 6.5, "volume": 746502.0}, {"date": "2024-11-20", "close": 6.52, "volume": 467427.0}, {"date": "2024-11-21", "close": 6.61, "volume": 829618.0}, {"date": "2024-11-22", "close": 6.78, "volume": 879136.0}, {"date": "2024-11-25", "close": 6.67, "volume": 356831.0}, {"date": "2024-11-26", "close": 6.52, "volume": 451784.0}, {"date": "2024-11-27", "close": 6.55, "volume": 429524.0}, {"date": "2024-11-29", "close": 6.45, "volume": 230454.0}, {"date": "2024-12-02", "close": 6.42, "volume": 303021.0}, {"date": "2024-12-03", "close": 6.41, "volume": 846000.0}, {"date": "2024-12-04", "close": 6.22, "volume": 307375.0}, {"date": "2024-12-05", "close": 6.24, "volume": 461108.0}, {"date": "2024-12-06", "close": 6.17, "volume": 560156.0}, {"date": "2024-12-09", "close": 6.13, "volume": 506909.0}, {"date": "2024-12-10", "close": 6.05, "volume": 331944.0}, {"date": "2024-12-11", "close": 6.13, "volume": 967705.0}, {"date": "2024-12-12", "close": 6.14, "volume": 552379.0}, {"date": "2024-12-13", "close": 6.1, "volume": 427497.0}, {"date": "2024-12-16", "close": 6.03, "volume": 476790.0}, {"date": "2024-12-17", "close": 5.97, "volume": 505940.0}, {"date": "2024-12-18", "close": 5.65, "volume": 493138.0}, {"date": "2024-12-19", "close": 5.62, "volume": 463840.0}, {"date": "2024-12-20", "close": 6.19, "volume": 5235979.0}, {"date": "2024-12-23", "close": 5.9, "volume": 1512339.0}, {"date": "2024-12-24", "close": 6.03, "volume": 256277.0}, {"date": "2024-12-26", "close": 5.96, "volume": 483065.0}, {"date": "2024-12-27", "close": 5.98, "volume": 300286.0}, {"date": "2024-12-30", "close": 6.18, "volume": 357603.0}, {"date": "2024-12-31", "close": 6.46, "volume": 1005009.0}, {"date": "2025-01-02", "close": 6.65, "volume": 506123.0}, {"date": "2025-01-03", "close": 6.67, "volume": 471295.0}, {"date": "2025-01-06", "close": 6.68, "volume": 508347.0}, {"date": "2025-01-07", "close": 6.75, "volume": 382076.0}, {"date": "2025-01-08", "close": 6.81, "volume": 484660.0}, {"date": "2025-01-10", "close": 6.89, "volume": 679830.0}, {"date": "2025-01-13", "close": 6.8, "volume": 798361.0}, {"date": "2025-01-14", "close": 6.85, "volume": 686197.0}, {"date": "2025-01-15", "close": 6.87, "volume": 282121.0}, {"date": "2025-01-16", "close": 6.87, "volume": 348486.0}, {"date": "2025-01-17", "close": 6.83, "volume": 436564.0}, {"date": "2025-01-21", "close": 6.75, "volume": 449734.0}, {"date": "2025-01-22", "close": 6.63, "volume": 295434.0}, {"date": "2025-01-23", "close": 6.6, "volume": 821113.0}, {"date": "2025-01-24", "close": 6.32, "volume": 329045.0}, {"date": "2025-01-27", "close": 6.24, "volume": 350542.0}, {"date": "2025-01-28", "close": 6.23, "volume": 265015.0}, {"date": "2025-01-29", "close": 6.26, "volume": 200935.0}, {"date": "2025-01-30", "close": 6.32, "volume": 251569.0}, {"date": "2025-01-31", "close": 6.19, "volume": 270356.0}, {"date": "2025-02-03", "close": 6.08, "volume": 263901.0}, {"date": "2025-02-04", "close": 6.2, "volume": 246689.0}, {"date": "2025-02-05", "close": 6.2, "volume": 202058.0}, {"date": "2025-02-06", "close": 6.13, "volume": 228059.0}, {"date": "2025-02-07", "close": 6.05, "volume": 274481.0}, {"date": "2025-02-10", "close": 6.24, "volume": 245764.0}, {"date": "2025-02-11", "close": 6.33, "volume": 182825.0}, {"date": "2025-02-12", "close": 6.09, "volume": 292163.0}, {"date": "2025-02-13", "close": 6.15, "volume": 263486.0}, {"date": "2025-02-14", "close": 6.22, "volume": 165716.0}, {"date": "2025-02-18", "close": 6.35, "volume": 263959.0}, {"date": "2025-02-19", "close": 6.39, "volume": 338599.0}, {"date": "2025-02-20", "close": 6.41, "volume": 257458.0}, {"date": "2025-02-21", "close": 6.13, "volume": 498295.0}, {"date": "2025-02-24", "close": 6.13, "volume": 414958.0}, {"date": "2025-02-25", "close": 6.02, "volume": 368163.0}, {"date": "2025-02-26", "close": 5.97, "volume": 317581.0}, {"date": "2025-02-27", "close": 5.95, "volume": 267636.0}, {"date": "2025-02-28", "close": 5.87, "volume": 515071.0}, {"date": "2025-03-03", "close": 5.63, "volume": 526906.0}, {"date": "2025-03-04", "close": 5.64, "volume": 509465.0}, {"date": "2025-03-05", "close": 5.61, "volume": 544897.0}, {"date": "2025-03-06", "close": 5.29, "volume": 1834738.0}, {"date": "2025-03-07", "close": 5.35, "volume": 1239452.0}, {"date": "2025-03-10", "close": 5.44, "volume": 536670.0}, {"date": "2025-03-11", "close": 5.49, "volume": 449954.0}, {"date": "2025-03-12", "close": 5.54, "volume": 581088.0}, {"date": "2025-03-13", "close": 5.54, "volume": 384877.0}, {"date": "2025-03-14", "close": 5.77, "volume": 425785.0}, {"date": "2025-03-17", "close": 5.94, "volume": 510095.0}, {"date": "2025-03-18", "close": 5.95, "volume": 393813.0}, {"date": "2025-03-19", "close": 6.09, "volume": 321612.0}, {"date": "2025-03-20", "close": 6.1, "volume": 265962.0}, {"date": "2025-03-21", "close": 5.98, "volume": 631875.0}, {"date": "2025-03-24", "close": 6.08, "volume": 312576.0}, {"date": "2025-03-25", "close": 6.12, "volume": 350162.0}, {"date": "2025-03-26", "close": 6.2, "volume": 419282.0}, {"date": "2025-03-27", "close": 6.23, "volume": 263650.0}, {"date": "2025-03-28", "close": 6.2, "volume": 339939.0}, {"date": "2025-03-31", "close": 6.08, "volume": 382152.0}, {"date": "2025-04-01", "close": 6.17, "volume": 311006.0}, {"date": "2025-04-02", "close": 6.15, "volume": 380273.0}, {"date": "2025-04-03", "close": 5.59, "volume": 886704.0}, {"date": "2025-04-04", "close": 4.9, "volume": 917669.0}, {"date": "2025-04-07", "close": 4.89, "volume": 662459.0}, {"date": "2025-04-08", "close": 4.74, "volume": 3016104.0}, {"date": "2025-04-09", "close": 5.19, "volume": 1190863.0}, {"date": "2025-04-10", "close": 4.75, "volume": 484318.0}, {"date": "2025-04-11", "close": 4.89, "volume": 647695.0}, {"date": "2025-04-14", "close": 4.82, "volume": 622511.0}, {"date": "2025-04-15", "close": 4.82, "volume": 359713.0}, {"date": "2025-04-16", "close": 4.91, "volume": 476445.0}, {"date": "2025-04-17", "close": 5.0, "volume": 529939.0}, {"date": "2025-04-21", "close": 4.69, "volume": 479348.0}, {"date": "2025-04-22", "close": 4.78, "volume": 471355.0}, {"date": "2025-04-23", "close": 4.78, "volume": 495277.0}, {"date": "2025-04-24", "close": 4.88, "volume": 474789.0}, {"date": "2025-04-25", "close": 4.94, "volume": 420499.0}, {"date": "2025-04-28", "close": 5.01, "volume": 293539.0}, {"date": "2025-04-29", "close": 4.94, "volume": 287187.0}, {"date": "2025-04-30", "close": 4.81, "volume": 344614.0}, {"date": "2025-05-01", "close": 4.93, "volume": 317421.0}, {"date": "2025-05-02", "close": 5.1, "volume": 444856.0}, {"date": "2025-05-05", "close": 4.91, "volume": 343473.0}, {"date": "2025-05-06", "close": 4.93, "volume": 272807.0}, {"date": "2025-05-07", "close": 4.97, "volume": 211647.0}, {"date": "2025-05-08", "close": 5.11, "volume": 239592.0}, {"date": "2025-05-09", "close": 5.18, "volume": 333883.0}, {"date": "2025-05-12", "close": 5.48, "volume": 286300.0}, {"date": "2025-05-13", "close": 5.7, "volume": 265505.0}, {"date": "2025-05-14", "close": 5.66, "volume": 378609.0}, {"date": "2025-05-15", "close": 5.57, "volume": 346854.0}, {"date": "2025-05-16", "close": 5.65, "volume": 398381.0}, {"date": "2025-05-19", "close": 5.57, "volume": 253590.0}, {"date": "2025-05-20", "close": 5.59, "volume": 289558.0}, {"date": "2025-05-21", "close": 5.55, "volume": 257970.0}, {"date": "2025-05-22", "close": 5.5, "volume": 269789.0}, {"date": "2025-05-23", "close": 5.54, "volume": 241782.0}, {"date": "2025-05-27", "close": 5.74, "volume": 343823.0}, {"date": "2025-05-28", "close": 5.77, "volume": 339639.0}, {"date": "2025-05-29", "close": 5.83, "volume": 691197.0}, {"date": "2025-05-30", "close": 5.62, "volume": 333963.0}, {"date": "2025-06-02", "close": 5.71, "volume": 493303.0}, {"date": "2025-06-03", "close": 5.78, "volume": 498970.0}, {"date": "2025-06-04", "close": 5.75, "volume": 501394.0}, {"date": "2025-06-05", "close": 5.82, "volume": 544039.0}, {"date": "2025-06-06", "close": 5.85, "volume": 455523.0}, {"date": "2025-06-09", "close": 5.82, "volume": 712905.0}, {"date": "2025-06-10", "close": 5.91, "volume": 400120.0}, {"date": "2025-06-11", "close": 6.1, "volume": 611454.0}, {"date": "2025-06-12", "close": 5.96, "volume": 590733.0}, {"date": "2025-06-13", "close": 5.98, "volume": 657123.0}, {"date": "2025-06-16", "close": 6.0, "volume": 775003.0}, {"date": "2025-06-17", "close": 6.04, "volume": 605123.0}, {"date": "2025-06-18", "close": 6.01, "volume": 601912.0}, {"date": "2025-06-20", "close": 6.41, "volume": 1349599.0}, {"date": "2025-06-23", "close": 6.39, "volume": 1391632.0}, {"date": "2025-06-24", "close": 6.35, "volume": 1161431.0}, {"date": "2025-06-25", "close": 6.49, "volume": 2352019.0}, {"date": "2025-06-26", "close": 6.66, "volume": 1966109.0}, {"date": "2025-06-27", "close": 6.52, "volume": 2286226.0}, {"date": "2025-06-30", "close": 6.37, "volume": 1279119.0}, {"date": "2025-07-01", "close": 6.34, "volume": 1131087.0}, {"date": "2025-07-02", "close": 6.28, "volume": 630788.0}, {"date": "2025-07-03", "close": 6.27, "volume": 308152.0}, {"date": "2025-07-07", "close": 6.05, "volume": 518436.0}, {"date": "2025-07-08", "close": 6.09, "volume": 648312.0}, {"date": "2025-07-09", "close": 5.88, "volume": 840604.0}, {"date": "2025-07-10", "close": 5.81, "volume": 725143.0}, {"date": "2025-07-11", "close": 5.78, "volume": 405610.0}, {"date": "2025-07-14", "close": 5.63, "volume": 431112.0}, {"date": "2025-07-15", "close": 5.4, "volume": 561902.0}, {"date": "2025-07-16", "close": 5.26, "volume": 626921.0}, {"date": "2025-07-17", "close": 5.28, "volume": 456572.0}, {"date": "2025-07-18", "close": 5.39, "volume": 646153.0}, {"date": "2025-07-21", "close": 5.19, "volume": 656487.0}, {"date": "2025-07-22", "close": 5.25, "volume": 519729.0}, {"date": "2025-07-23", "close": 5.29, "volume": 471699.0}, {"date": "2025-07-24", "close": 5.35, "volume": 631419.0}, {"date": "2025-07-25", "close": 5.33, "volume": 486592.0}, {"date": "2025-07-28", "close": 5.33, "volume": 536399.0}, {"date": "2025-07-29", "close": 5.4, "volume": 517463.0}, {"date": "2025-07-30", "close": 5.26, "volume": 534213.0}, {"date": "2025-07-31", "close": 5.19, "volume": 694100.0}, {"date": "2025-08-01", "close": 4.88, "volume": 743998.0}, {"date": "2025-08-04", "close": 4.79, "volume": 647464.0}, {"date": "2025-08-05", "close": 4.83, "volume": 509735.0}, {"date": "2025-08-06", "close": 4.89, "volume": 458687.0}, {"date": "2025-08-07", "close": 4.88, "volume": 593096.0}, {"date": "2025-08-08", "close": 5.23, "volume": 718989.0}, {"date": "2025-08-11", "close": 5.25, "volume": 732132.0}, {"date": "2025-08-12", "close": 5.38, "volume": 718445.0}, {"date": "2025-08-13", "close": 5.43, "volume": 705247.0}, {"date": "2025-08-14", "close": 5.33, "volume": 482601.0}, {"date": "2025-08-15", "close": 5.26, "volume": 569287.0}, {"date": "2025-08-18", "close": 5.31, "volume": 765210.0}, {"date": "2025-08-19", "close": 5.19, "volume": 465122.0}, {"date": "2025-08-20", "close": 5.33, "volume": 795418.0}, {"date": "2025-08-21", "close": 5.45, "volume": 506086.0}, {"date": "2025-08-22", "close": 5.73, "volume": 749249.0}, {"date": "2025-08-25", "close": 5.71, "volume": 515613.0}, {"date": "2025-08-26", "close": 5.67, "volume": 566737.0}, {"date": "2025-08-27", "close": 5.51, "volume": 743863.0}, {"date": "2025-08-28", "close": 5.66, "volume": 795427.0}, {"date": "2025-08-29", "close": 5.56, "volume": 482269.0}, {"date": "2025-09-02", "close": 5.64, "volume": 723126.0}, {"date": "2025-09-03", "close": 5.29, "volume": 670660.0}, {"date": "2025-09-04", "close": 5.42, "volume": 528204.0}, {"date": "2025-09-05", "close": 5.33, "volume": 476957.0}, {"date": "2025-09-08", "close": 5.25, "volume": 490380.0}, {"date": "2025-09-09", "close": 5.19, "volume": 453769.0}, {"date": "2025-09-10", "close": 5.39, "volume": 447308.0}, {"date": "2025-09-11", "close": 5.41, "volume": 304553.0}, {"date": "2025-09-12", "close": 5.37, "volume": 342251.0}, {"date": "2025-09-15", "close": 5.35, "volume": 388394.0}, {"date": "2025-09-16", "close": 5.56, "volume": 399586.0}, {"date": "2025-09-17", "close": 5.52, "volume": 479004.0}, {"date": "2025-09-18", "close": 5.6, "volume": 366817.0}, {"date": "2025-09-19", "close": 5.4, "volume": 969764.0}, {"date": "2025-09-22", "close": 5.44, "volume": 409396.0}, {"date": "2025-09-23", "close": 5.53, "volume": 453906.0}, {"date": "2025-09-24", "close": 5.58, "volume": 434235.0}, {"date": "2025-09-25", "close": 5.71, "volume": 1283900.0}, {"date": "2025-09-26", "close": 5.77, "volume": 496957.0}, {"date": "2025-09-29", "close": 5.51, "volume": 486110.0}, {"date": "2025-09-30", "close": 5.41, "volume": 591306.0}, {"date": "2025-10-01", "close": 5.55, "volume": 748540.0}, {"date": "2025-10-02", "close": 5.36, "volume": 362240.0}, {"date": "2025-10-03", "close": 5.46, "volume": 272270.0}, {"date": "2025-10-06", "close": 5.56, "volume": 312362.0}, {"date": "2025-10-07", "close": 5.53, "volume": 332404.0}, {"date": "2025-10-08", "close": 5.56, "volume": 338965.0}, {"date": "2025-10-09", "close": 5.49, "volume": 352433.0}, {"date": "2025-10-10", "close": 5.16, "volume": 542784.0}, {"date": "2025-10-13", "close": 5.37, "volume": 365333.0}, {"date": "2025-10-14", "close": 5.28, "volume": 480762.0}, {"date": "2025-10-15", "close": 5.38, "volume": 355080.0}, {"date": "2025-10-16", "close": 5.26, "volume": 388604.0}, {"date": "2025-10-17", "close": 5.29, "volume": 378570.0}, {"date": "2025-10-20", "close": 5.28, "volume": 393020.0}, {"date": "2025-10-21", "close": 5.15, "volume": 435327.0}, {"date": "2025-10-22", "close": 5.27, "volume": 391748.0}, {"date": "2025-10-23", "close": 5.39, "volume": 393668.0}, {"date": "2025-10-24", "close": 5.28, "volume": 299236.0}, {"date": "2025-10-27", "close": 5.25, "volume": 434304.0}, {"date": "2025-10-28", "close": 5.17, "volume": 412300.0}, {"date": "2025-10-29", "close": 5.22, "volume": 362387.0}, {"date": "2025-10-30", "close": 5.2, "volume": 315248.0}, {"date": "2025-10-31", "close": 5.28, "volume": 351918.0}, {"date": "2025-11-03", "close": 5.31, "volume": 392971.0}, {"date": "2025-11-04", "close": 5.28, "volume": 444770.0}, {"date": "2025-11-05", "close": 5.28, "volume": 322936.0}, {"date": "2025-11-06", "close": 5.4, "volume": 564189.0}, {"date": "2025-11-07", "close": 5.15, "volume": 729583.0}, {"date": "2025-11-10", "close": 5.08, "volume": 700979.0}, {"date": "2025-11-11", "close": 5.24, "volume": 596888.0}, {"date": "2025-11-12", "close": 5.1, "volume": 404648.0}, {"date": "2025-11-13", "close": 5.2, "volume": 680584.0}, {"date": "2025-11-14", "close": 5.18, "volume": 402453.0}, {"date": "2025-11-17", "close": 5.12, "volume": 547087.0}, {"date": "2025-11-18", "close": 5.16, "volume": 573083.0}, {"date": "2025-11-19", "close": 4.98, "volume": 678246.0}, {"date": "2025-11-20", "close": 4.97, "volume": 685812.0}, {"date": "2025-11-21", "close": 5.12, "volume": 631944.0}, {"date": "2025-11-24", "close": 5.04, "volume": 768764.0}, {"date": "2025-11-25", "close": 5.1, "volume": 554098.0}, {"date": "2025-11-26", "close": 5.21, "volume": 619326.0}, {"date": "2025-11-28", "close": 5.15, "volume": 252999.0}, {"date": "2025-12-01", "close": 5.18, "volume": 589377.0}, {"date": "2025-12-02", "close": 5.14, "volume": 415272.0}, {"date": "2025-12-03", "close": 5.31, "volume": 530223.0}, {"date": "2025-12-04", "close": 5.33, "volume": 360479.0}, {"date": "2025-12-05", "close": 5.42, "volume": 819441.0}, {"date": "2025-12-08", "close": 5.15, "volume": 685723.0}, {"date": "2025-12-09", "close": 5.31, "volume": 557197.0}, {"date": "2025-12-10", "close": 5.37, "volume": 851367.0}, {"date": "2025-12-11", "close": 5.14, "volume": 692577.0}, {"date": "2025-12-12", "close": 5.05, "volume": 493617.0}, {"date": "2025-12-15", "close": 4.97, "volume": 677283.0}, {"date": "2025-12-16", "close": 4.78, "volume": 681540.0}, {"date": "2025-12-17", "close": 4.85, "volume": 1028037.0}, {"date": "2025-12-18", "close": 4.82, "volume": 510537.0}, {"date": "2025-12-19", "close": 4.64, "volume": 1275426.0}, {"date": "2025-12-22", "close": 4.75, "volume": 796068.0}, {"date": "2025-12-23", "close": 4.7, "volume": 691758.0}, {"date": "2025-12-24", "close": 4.65, "volume": 301624.0}, {"date": "2025-12-26", "close": 4.65, "volume": 532406.0}, {"date": "2025-12-29", "close": 4.74, "volume": 1269645.0}, {"date": "2025-12-30", "close": 4.8, "volume": 1481801.0}, {"date": "2025-12-31", "close": 4.7, "volume": 398091.0}, {"date": "2026-01-02", "close": 4.68, "volume": 964501.0}, {"date": "2026-01-05", "close": 4.48, "volume": 1193267.0}, {"date": "2026-01-06", "close": 4.39, "volume": 845303.0}, {"date": "2026-01-07", "close": 4.21, "volume": 889703.0}, {"date": "2026-01-08", "close": 4.37, "volume": 1208599.0}, {"date": "2026-01-09", "close": 4.33, "volume": 505529.0}, {"date": "2026-01-12", "close": 4.36, "volume": 465928.0}, {"date": "2026-01-13", "close": 4.51, "volume": 621859.0}, {"date": "2026-01-14", "close": 4.61, "volume": 694744.0}, {"date": "2026-01-15", "close": 4.57, "volume": 520276.0}, {"date": "2026-01-16", "close": 4.43, "volume": 464177.0}, {"date": "2026-01-20", "close": 4.44, "volume": 493304.0}, {"date": "2026-01-21", "close": 4.66, "volume": 678542.0}, {"date": "2026-01-22", "close": 4.59, "volume": 656759.0}, {"date": "2026-01-23", "close": 4.6, "volume": 455774.0}, {"date": "2026-01-26", "close": 4.63, "volume": 419451.0}, {"date": "2026-01-27", "close": 4.79, "volume": 422499.0}, {"date": "2026-01-28", "close": 4.78, "volume": 512166.0}, {"date": "2026-01-29", "close": 4.92, "volume": 691313.0}, {"date": "2026-01-30", "close": 5.02, "volume": 685577.0}, {"date": "2026-02-02", "close": 4.9, "volume": 690988.0}, {"date": "2026-02-03", "close": 5.01, "volume": 622903.0}, {"date": "2026-02-04", "close": 5.07, "volume": 491001.0}, {"date": "2026-02-05", "close": 4.96, "volume": 430143.0}, {"date": "2026-02-06", "close": 5.1, "volume": 530281.0}, {"date": "2026-02-09", "close": 5.13, "volume": 448937.0}, {"date": "2026-02-10", "close": 5.06, "volume": 455826.0}, {"date": "2026-02-11", "close": 5.12, "volume": 600468.0}, {"date": "2026-02-12", "close": 4.9, "volume": 954620.0}, {"date": "2026-02-13", "close": 5.05, "volume": 570584.0}, {"date": "2026-02-17", "close": 4.99, "volume": 537192.0}, {"date": "2026-02-18", "close": 5.11, "volume": 633353.0}, {"date": "2026-02-19", "close": 5.26, "volume": 610275.0}, {"date": "2026-02-20", "close": 5.22, "volume": 476775.0}, {"date": "2026-02-23", "close": 5.13, "volume": 477083.0}, {"date": "2026-02-24", "close": 5.13, "volume": 342614.0}, {"date": "2026-02-25", "close": 5.08, "volume": 552510.0}, {"date": "2026-02-26", "close": 5.09, "volume": 793031.0}, {"date": "2026-02-27", "close": 5.06, "volume": 898495.0}, {"date": "2026-03-02", "close": 5.13, "volume": 860275.0}, {"date": "2026-03-03", "close": 5.15, "volume": 727238.0}, {"date": "2026-03-04", "close": 5.26, "volume": 625977.0}, {"date": "2026-03-05", "close": 5.34, "volume": 871098.0}, {"date": "2026-03-06", "close": 5.02, "volume": 1292827.0}, {"date": "2026-03-09", "close": 5.32, "volume": 1318619.0}, {"date": "2026-03-10", "close": 5.02, "volume": 1124938.0}, {"date": "2026-03-11", "close": 5.07, "volume": 977518.0}, {"date": "2026-03-12", "close": 5.12, "volume": 1037411.0}, {"date": "2026-03-13", "close": 5.18, "volume": 950871.0}, {"date": "2026-03-16", "close": 5.28, "volume": 1408910.0}, {"date": "2026-03-17", "close": 5.31, "volume": 779777.0}, {"date": "2026-03-18", "close": 5.29, "volume": 727111.0}, {"date": "2026-03-19", "close": 5.45, "volume": 2255166.0}, {"date": "2026-03-20", "close": 5.49, "volume": 1353075.0}, {"date": "2026-03-23", "close": 5.38, "volume": 861945.0}, {"date": "2026-03-24", "close": 5.5, "volume": 793748.0}, {"date": "2026-03-25", "close": 5.61, "volume": 1062907.0}, {"date": "2026-03-26", "close": 5.9, "volume": 1100565.0}, {"date": "2026-03-27", "close": 5.84, "volume": 1451183.0}, {"date": "2026-03-30", "close": 5.97, "volume": 1841191.0}, {"date": "2026-03-31", "close": 5.87, "volume": 1198156.0}, {"date": "2026-04-01", "close": 5.69, "volume": 1049184.0}, {"date": "2026-04-02", "close": 5.73, "volume": 877190.0}, {"date": "2026-04-06", "close": 5.87, "volume": 1418037.0}, {"date": "2026-04-07", "close": 6.03, "volume": 1576007.0}, {"date": "2026-04-08", "close": 5.69, "volume": 1045141.0}, {"date": "2026-04-09", "close": 5.62, "volume": 645311.0}, {"date": "2026-04-10", "close": 5.57, "volume": 926911.0}, {"date": "2026-04-13", "close": 5.58, "volume": 640760.0}, {"date": "2026-04-14", "close": 5.32, "volume": 1027253.0}, {"date": "2026-04-15", "close": 5.35, "volume": 526299.0}, {"date": "2026-04-16", "close": 5.37, "volume": 623938.0}, {"date": "2026-04-17", "close": 4.95, "volume": 961569.0}, {"date": "2026-04-20", "close": 4.96, "volume": 912387.0}, {"date": "2026-04-21", "close": 5.1, "volume": 750134.0}, {"date": "2026-04-22", "close": 5.4, "volume": 836629.0}, {"date": "2026-04-23", "close": 5.63, "volume": 857577.0}, {"date": "2026-04-24", "close": 5.63, "volume": 1085285.0}, {"date": "2026-04-27", "close": 5.75, "volume": 921607.0}, {"date": "2026-04-28", "close": 5.85, "volume": 704950.0}, {"date": "2026-04-29", "close": 5.98, "volume": 689650.0}, {"date": "2026-04-30", "close": 6.03, "volume": 746964.0}, {"date": "2026-05-01", "close": 6.01, "volume": 664864.0}, {"date": "2026-05-04", "close": 6.06, "volume": 820356.0}, {"date": "2026-05-05", "close": 6.11, "volume": 760909.0}, {"date": "2026-05-06", "close": 5.7, "volume": 674835.0}, {"date": "2026-05-07", "close": 5.6, "volume": 1175053.0}, {"date": "2026-05-08", "close": 5.0, "volume": 1814306.0}, {"date": "2026-05-11", "close": 5.25, "volume": 829726.0}, {"date": "2026-05-12", "close": 5.24, "volume": 1050698.0}, {"date": "2026-05-13", "close": 5.16, "volume": 955640.0}, {"date": "2026-05-14", "close": 5.32, "volume": 819159.0}, {"date": "2026-05-15", "close": 5.51, "volume": 896470.0}, {"date": "2026-05-18", "close": 5.48, "volume": 983915.0}, {"date": "2026-05-19", "close": 5.75, "volume": 1145711.0}, {"date": "2026-05-20", "close": 5.65, "volume": 953836.0}, {"date": "2026-05-21", "close": 5.5, "volume": 934171.0}, {"date": "2026-05-22", "close": 5.52, "volume": 923454.0}, {"date": "2026-05-26", "close": 5.18, "volume": 947723.0}, {"date": "2026-05-27", "close": 5.0, "volume": 1355604.0}, {"date": "2026-05-28", "close": 4.94, "volume": 1236302.0}, {"date": "2026-05-29", "close": 4.86, "volume": 1367169.0}, {"date": "2026-06-01", "close": 5.05, "volume": 1324140.0}, {"date": "2026-06-02", "close": 5.01, "volume": 1122457.0}, {"date": "2026-06-03", "close": 4.99, "volume": 913949.0}, {"date": "2026-06-04", "close": 4.99, "volume": 692066.0}, {"date": "2026-06-05", "close": 4.81, "volume": 975654.0}, {"date": "2026-06-08", "close": 4.85, "volume": 611068.0}, {"date": "2026-06-09", "close": 4.82, "volume": 1169631.0}, {"date": "2026-06-10", "close": 5.01, "volume": 708507.0}, {"date": "2026-06-11", "close": 4.85, "volume": 622039.0}, {"date": "2026-06-12", "close": 4.92, "volume": 604381.0}, {"date": "2026-06-15", "close": 4.7, "volume": 902172.0}, {"date": "2026-06-16", "close": 4.69, "volume": 1080680.0}, {"date": "2026-06-17", "close": 4.73, "volume": 789337.0}, {"date": "2026-06-18", "close": 4.69, "volume": 1272306.0}, {"date": "2026-06-22", "close": 4.51, "volume": 1122124.0}, {"date": "2026-06-23", "close": 4.56, "volume": 747813.0}, {"date": "2026-06-24", "close": 4.46, "volume": 1181716.0}, {"date": "2026-06-25", "close": 4.41, "volume": 865366.0}, {"date": "2026-06-26", "close": 4.54, "volume": 3248216.0}, {"date": "2026-06-29", "close": 4.44, "volume": 1148181.0}, {"date": "2026-06-30", "close": 4.41, "volume": 1035204.0}, {"date": "2026-07-01", "close": 4.36, "volume": 950782.0}, {"date": "2026-07-02", "close": 4.42, "volume": 903232.0}, {"date": "2026-07-06", "close": 4.3, "volume": 1055777.0}, {"date": "2026-07-07", "close": 4.46, "volume": 786828.0}, {"date": "2026-07-08", "close": 4.64, "volume": 1070132.0}, {"date": "2026-07-09", "close": 4.57, "volume": 791118.0}, {"date": "2026-07-10", "close": 4.57, "volume": 753370.0}, {"date": "2026-07-13", "close": 4.66, "volume": 1044224.0}, {"date": "2026-07-14", "close": 4.61, "volume": 663537.0}, {"date": "2026-07-15", "close": 4.57, "volume": 744320.0}, {"date": "2026-07-16", "close": 4.56, "volume": 720851.0}, {"date": "2026-07-17", "close": 4.67, "volume": 507290.0}, {"date": "2026-07-20", "close": 4.63, "volume": 683155.0}, {"date": "2026-07-21", "close": 4.7, "volume": 501387.0}, {"date": "2026-07-22", "close": 4.85, "volume": 899620.0}, {"date": "2026-07-23", "close": 4.93, "volume": 1090503.0}, {"date": "2026-07-24", "close": 4.85, "volume": 768851.0}, {"date": "2026-07-27", "close": 4.57, "volume": 761669.0}, {"date": "2026-07-28", "close": 4.56, "volume": 656097.0}, {"date": "2026-07-29", "close": 4.71, "volume": 722843.0}, {"date": "2026-07-30", "close": 4.66, "volume": 441011.0}, {"date": "2026-07-31", "close": 4.75, "volume": 613672.0}, {"date": "2026-08-03", "close": 4.79, "volume": 705610.0}, {"date": "2026-08-04", "close": 4.77, "volume": 634579.0}, {"date": "2026-08-05", "close": 4.63, "volume": 591759.0}, {"date": "2026-08-06", "close": 4.66, "volume": 739799.0}, {"date": "2026-08-07", "close": 4.88, "volume": 1425826.0}, {"date": "2026-08-10", "close": 5.08, "volume": 1051285.0}, {"date": "2026-08-11", "close": 5.18, "volume": 695791.0}, {"date": "2026-08-12", "close": 5.11, "volume": 613073.0}, {"date": "2026-08-13", "close": 5.04, "volume": 694840.0}, {"date": "2026-08-14", "close": 5.11, "volume": 667896.0}, {"date": "2026-08-17", "close": 5.26, "volume": 1284635.0}, {"date": "2026-08-18", "close": 5.22, "volume": 566060.0}, {"date": "2026-08-19", "close": 5.18, "volume": 686182.0}, {"date": "2026-08-20", "close": 5.18, "volume": 780348.0}, {"date": "2026-08-21", "close": 5.11, "volume": 758649.0}, {"date": "2026-08-24", "close": 5.05, "volume": 870212.0}, {"date": "2026-08-25", "close": 5.05, "volume": 1348206.0}, {"date": "2026-08-26", "close": 5.0, "volume": 1478282.0}, {"date": "2026-08-27", "close": 5.04, "volume": 1734215.0}, {"date": "2026-08-28", "close": 5.06, "volume": 1395360.0}, {"date": "2026-08-31", "close": 5.03, "volume": 1100803.0}, {"date": "2026-09-01", "close": 5.06, "volume": 2047927.0}, {"date": "2026-09-02", "close": 5.16, "volume": 3152330.0}, {"date": "2026-09-03", "close": 5.08, "volume": 2184259.0}, {"date": "2026-09-04", "close": 5.08, "volume": 1196247.0}, {"date": "2026-09-08", "close": 5.1, "volume": 2454111.0}, {"date": "2026-09-09", "close": 5.1, "volume": 1839969.0}], "refreshing": true}