{"ticker": "LPL", "overview": {"name": "LG Display Co, Ltd AMERICAN DEPOSITORY SHARES", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LPL", "has_prices": true, "as_of": "2026-07-24", "last": 3.17, "prev_close": 3.37, "change": -0.20000000000000018, "change_pct": -0.05934718100890213, "session_volume": 2870142.0, "vwap_5": 3.25668583235759, "vwap_20": 3.539306139771396, "vwap_60": 4.196586421022597, "vwap_250": 4.310083384749258, "high_52w": 5.76, "low_52w": 3.17, "avg_volume_20": 3217489.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003358", "src": "13DG", "ticker": "LPL", "cik": "1290109", "company": "LG Display Co., Ltd.", "company_raw": "LG Display Co., Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in LPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003358-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0002012383-26-003192", "src": "13DG", "ticker": "LPL", "cik": "1290109", "company": "LG Display Co., Ltd.", "company_raw": "LG Display Co., Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.8% passive stake in LPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003192-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003358", "src": "13DG", "ticker": "LPL", "cik": "1290109", "company": "LG Display Co., Ltd.", "company_raw": "LG Display Co., Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in LPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003358-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0002012383-26-003192", "src": "13DG", "ticker": "LPL", "cik": "1290109", "company": "LG Display Co., Ltd.", "company_raw": "LG Display Co., Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.8% passive stake in LPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003192-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}], "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": "LG Display Co, Ltd AMERICAN DEPOSITORY SHARES", "new_value": "LG Display Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001290109", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001290109", "applied": 1, "detected_at": "2026-10-25T18:40:36.281907"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.52, "volume": 538259.0}, {"date": "2021-07-28", "close": 9.66, "volume": 666144.0}, {"date": "2021-07-29", "close": 9.8, "volume": 505752.0}, {"date": "2021-07-30", "close": 9.53, "volume": 424878.0}, {"date": "2021-08-02", "close": 9.52, "volume": 659972.0}, {"date": "2021-08-03", "close": 9.67, "volume": 327400.0}, {"date": "2021-08-04", "close": 9.85, "volume": 345335.0}, {"date": "2021-08-05", "close": 9.83, "volume": 226111.0}, {"date": "2021-08-06", "close": 9.69, "volume": 379662.0}, {"date": "2021-08-09", "close": 9.63, "volume": 348764.0}, {"date": "2021-08-10", "close": 9.59, "volume": 299027.0}, {"date": "2021-08-11", "close": 9.55, "volume": 223439.0}, {"date": "2021-08-12", "close": 9.2, "volume": 773637.0}, {"date": "2021-08-13", "close": 8.88, "volume": 551661.0}, {"date": "2021-08-16", "close": 8.82, "volume": 671933.0}, {"date": "2021-08-17", "close": 8.65, "volume": 563991.0}, {"date": "2021-08-18", "close": 8.92, "volume": 719091.0}, {"date": "2021-08-19", "close": 8.59, "volume": 600385.0}, {"date": "2021-08-20", "close": 8.42, "volume": 457371.0}, {"date": "2021-08-23", "close": 8.45, "volume": 714009.0}, {"date": "2021-08-24", "close": 8.7, "volume": 1134703.0}, {"date": "2021-08-25", "close": 9.11, "volume": 7180606.0}, {"date": "2021-08-26", "close": 8.8, "volume": 2371865.0}, {"date": "2021-08-27", "close": 8.95, "volume": 751719.0}, {"date": "2021-08-30", "close": 8.81, "volume": 790093.0}, {"date": "2021-08-31", "close": 8.81, "volume": 715693.0}, {"date": "2021-09-01", "close": 8.94, "volume": 552851.0}, {"date": "2021-09-02", "close": 8.83, "volume": 655285.0}, {"date": "2021-09-03", "close": 8.98, "volume": 743584.0}, {"date": "2021-09-07", "close": 8.87, "volume": 640246.0}, {"date": "2021-09-08", "close": 8.7, "volume": 994693.0}, {"date": "2021-09-09", "close": 8.72, "volume": 452206.0}, {"date": "2021-09-10", "close": 8.63, "volume": 714043.0}, {"date": "2021-09-13", "close": 8.74, "volume": 724877.0}, {"date": "2021-09-14", "close": 8.66, "volume": 774387.0}, {"date": "2021-09-15", "close": 8.65, "volume": 727640.0}, {"date": "2021-09-16", "close": 8.46, "volume": 1089679.0}, {"date": "2021-09-17", "close": 8.25, "volume": 5618037.0}, {"date": "2021-09-20", "close": 8.49, "volume": 2801334.0}, {"date": "2021-09-21", "close": 8.29, "volume": 1006059.0}, {"date": "2021-09-22", "close": 8.51, "volume": 948344.0}, {"date": "2021-09-23", "close": 8.35, "volume": 761213.0}, {"date": "2021-09-24", "close": 8.05, "volume": 844007.0}, {"date": "2021-09-27", "close": 8.22, "volume": 831715.0}, {"date": "2021-09-28", "close": 8.07, "volume": 542008.0}, {"date": "2021-09-29", "close": 7.95, "volume": 658676.0}, {"date": "2021-09-30", "close": 7.95, "volume": 587036.0}, {"date": "2021-10-01", "close": 7.79, "volume": 674871.0}, {"date": "2021-10-04", "close": 7.63, "volume": 558159.0}, {"date": "2021-10-05", "close": 7.66, "volume": 544770.0}, {"date": "2021-10-06", "close": 7.4, "volume": 863472.0}, {"date": "2021-10-07", "close": 7.62, "volume": 1209947.0}, {"date": "2021-10-08", "close": 7.62, "volume": 1057992.0}, {"date": "2021-10-11", "close": 7.51, "volume": 574022.0}, {"date": "2021-10-12", "close": 7.34, "volume": 714514.0}, {"date": "2021-10-13", "close": 7.4, "volume": 509257.0}, {"date": "2021-10-14", "close": 7.55, "volume": 391295.0}, {"date": "2021-10-15", "close": 7.72, "volume": 484165.0}, {"date": "2021-10-18", "close": 7.64, "volume": 650332.0}, {"date": "2021-10-19", "close": 7.78, "volume": 792505.0}, {"date": "2021-10-20", "close": 7.62, "volume": 790409.0}, {"date": "2021-10-21", "close": 7.63, "volume": 420854.0}, {"date": "2021-10-22", "close": 7.49, "volume": 664386.0}, {"date": "2021-10-25", "close": 7.62, "volume": 407038.0}, {"date": "2021-10-26", "close": 7.77, "volume": 942787.0}, {"date": "2021-10-27", "close": 7.81, "volume": 566625.0}, {"date": "2021-10-28", "close": 8.44, "volume": 859429.0}, {"date": "2021-10-29", "close": 8.35, "volume": 435301.0}, {"date": "2021-11-01", "close": 8.42, "volume": 371395.0}, {"date": "2021-11-02", "close": 8.38, "volume": 343701.0}, {"date": "2021-11-03", "close": 8.56, "volume": 314434.0}, {"date": "2021-11-04", "close": 8.58, "volume": 468790.0}, {"date": "2021-11-05", "close": 8.59, "volume": 363252.0}, {"date": "2021-11-08", "close": 8.65, "volume": 259277.0}, {"date": "2021-11-09", "close": 8.57, "volume": 534373.0}, {"date": "2021-11-10", "close": 8.39, "volume": 558996.0}, {"date": "2021-11-11", "close": 8.57, "volume": 280521.0}, {"date": "2021-11-12", "close": 8.62, "volume": 193461.0}, {"date": "2021-11-15", "close": 8.71, "volume": 352811.0}, {"date": "2021-11-16", "close": 8.68, "volume": 367737.0}, {"date": "2021-11-17", "close": 9.01, "volume": 712031.0}, {"date": "2021-11-18", "close": 9.32, "volume": 1339574.0}, {"date": "2021-11-19", "close": 9.35, "volume": 754514.0}, {"date": "2021-11-22", "close": 9.43, "volume": 735201.0}, {"date": "2021-11-23", "close": 9.22, "volume": 713279.0}, {"date": "2021-11-24", "close": 9.26, "volume": 465009.0}, {"date": "2021-11-26", "close": 8.56, "volume": 766064.0}, {"date": "2021-11-29", "close": 8.61, "volume": 462107.0}, {"date": "2021-11-30", "close": 8.39, "volume": 753686.0}, {"date": "2021-12-01", "close": 8.44, "volume": 520497.0}, {"date": "2021-12-02", "close": 8.44, "volume": 716376.0}, {"date": "2021-12-03", "close": 8.53, "volume": 569246.0}, {"date": "2021-12-06", "close": 9.07, "volume": 858899.0}, {"date": "2021-12-07", "close": 9.42, "volume": 817806.0}, {"date": "2021-12-08", "close": 9.23, "volume": 652778.0}, {"date": "2021-12-09", "close": 9.11, "volume": 236689.0}, {"date": "2021-12-10", "close": 9.31, "volume": 754299.0}, {"date": "2021-12-13", "close": 9.3, "volume": 483415.0}, {"date": "2021-12-14", "close": 9.26, "volume": 642990.0}, {"date": "2021-12-15", "close": 9.6, "volume": 587818.0}, {"date": "2021-12-16", "close": 9.41, "volume": 678459.0}, {"date": "2021-12-17", "close": 9.41, "volume": 931827.0}, {"date": "2021-12-20", "close": 9.26, "volume": 423161.0}, {"date": "2021-12-21", "close": 9.34, "volume": 511903.0}, {"date": "2021-12-22", "close": 9.59, "volume": 413383.0}, {"date": "2021-12-23", "close": 9.64, "volume": 421074.0}, {"date": "2021-12-27", "close": 9.82, "volume": 330626.0}, {"date": "2021-12-28", "close": 9.59, "volume": 285287.0}, {"date": "2021-12-29", "close": 10.07, "volume": 713604.0}, {"date": "2021-12-30", "close": 10.09, "volume": 630727.0}, {"date": "2021-12-31", "close": 10.1, "volume": 509222.0}, {"date": "2022-01-03", "close": 10.45, "volume": 821885.0}, {"date": "2022-01-04", "close": 10.65, "volume": 746946.0}, {"date": "2022-01-05", "close": 10.09, "volume": 1135247.0}, {"date": "2022-01-06", "close": 10.01, "volume": 694701.0}, {"date": "2022-01-07", "close": 10.16, "volume": 463540.0}, {"date": "2022-01-10", "close": 9.97, "volume": 587566.0}, {"date": "2022-01-11", "close": 10.32, "volume": 500106.0}, {"date": "2022-01-12", "close": 10.4, "volume": 737686.0}, {"date": "2022-01-13", "close": 10.16, "volume": 547132.0}, {"date": "2022-01-14", "close": 10.23, "volume": 589085.0}, {"date": "2022-01-18", "close": 9.88, "volume": 1312544.0}, {"date": "2022-01-19", "close": 9.64, "volume": 837507.0}, {"date": "2022-01-20", "close": 9.64, "volume": 729480.0}, {"date": "2022-01-21", "close": 9.25, "volume": 1101592.0}, {"date": "2022-01-24", "close": 9.15, "volume": 2021203.0}, {"date": "2022-01-25", "close": 9.0, "volume": 1162870.0}, {"date": "2022-01-26", "close": 8.8, "volume": 863738.0}, {"date": "2022-01-27", "close": 8.07, "volume": 1755526.0}, {"date": "2022-01-28", "close": 8.17, "volume": 1106798.0}, {"date": "2022-01-31", "close": 8.29, "volume": 904123.0}, {"date": "2022-02-01", "close": 8.28, "volume": 1011225.0}, {"date": "2022-02-02", "close": 8.36, "volume": 678093.0}, {"date": "2022-02-03", "close": 7.95, "volume": 882410.0}, {"date": "2022-02-04", "close": 7.97, "volume": 737015.0}, {"date": "2022-02-07", "close": 8.05, "volume": 446731.0}, {"date": "2022-02-08", "close": 8.08, "volume": 435486.0}, {"date": "2022-02-09", "close": 8.38, "volume": 337097.0}, {"date": "2022-02-10", "close": 8.18, "volume": 626031.0}, {"date": "2022-02-11", "close": 8.03, "volume": 630019.0}, {"date": "2022-02-14", "close": 7.99, "volume": 430624.0}, {"date": "2022-02-15", "close": 8.18, "volume": 349240.0}, {"date": "2022-02-16", "close": 8.19, "volume": 296146.0}, {"date": "2022-02-17", "close": 7.96, "volume": 386744.0}, {"date": "2022-02-18", "close": 7.94, "volume": 371326.0}, {"date": "2022-02-22", "close": 7.79, "volume": 836338.0}, {"date": "2022-02-23", "close": 7.84, "volume": 522969.0}, {"date": "2022-02-24", "close": 7.71, "volume": 994179.0}, {"date": "2022-02-25", "close": 7.97, "volume": 370544.0}, {"date": "2022-02-28", "close": 7.84, "volume": 398590.0}, {"date": "2022-03-01", "close": 7.7, "volume": 494804.0}, {"date": "2022-03-02", "close": 7.82, "volume": 352058.0}, {"date": "2022-03-03", "close": 7.77, "volume": 382533.0}, {"date": "2022-03-04", "close": 7.49, "volume": 375446.0}, {"date": "2022-03-07", "close": 7.38, "volume": 706290.0}, {"date": "2022-03-08", "close": 7.44, "volume": 593047.0}, {"date": "2022-03-09", "close": 7.67, "volume": 356873.0}, {"date": "2022-03-10", "close": 7.58, "volume": 384798.0}, {"date": "2022-03-11", "close": 7.5, "volume": 230713.0}, {"date": "2022-03-14", "close": 7.44, "volume": 303064.0}, {"date": "2022-03-15", "close": 7.74, "volume": 634856.0}, {"date": "2022-03-16", "close": 7.99, "volume": 485665.0}, {"date": "2022-03-17", "close": 8.05, "volume": 271765.0}, {"date": "2022-03-18", "close": 8.19, "volume": 648135.0}, {"date": "2022-03-21", "close": 8.04, "volume": 451788.0}, {"date": "2022-03-22", "close": 8.23, "volume": 331000.0}, {"date": "2022-03-23", "close": 8.15, "volume": 321718.0}, {"date": "2022-03-24", "close": 8.21, "volume": 305546.0}, {"date": "2022-03-25", "close": 8.29, "volume": 412238.0}, {"date": "2022-03-28", "close": 8.35, "volume": 274701.0}, {"date": "2022-03-29", "close": 8.53, "volume": 379382.0}, {"date": "2022-03-30", "close": 8.19, "volume": 354581.0}, {"date": "2022-03-31", "close": 8.26, "volume": 596069.0}, {"date": "2022-04-01", "close": 8.15, "volume": 296011.0}, {"date": "2022-04-04", "close": 8.22, "volume": 235758.0}, {"date": "2022-04-05", "close": 7.73, "volume": 778025.0}, {"date": "2022-04-06", "close": 7.5, "volume": 509914.0}, {"date": "2022-04-07", "close": 7.44, "volume": 457383.0}, {"date": "2022-04-08", "close": 7.51, "volume": 503961.0}, {"date": "2022-04-11", "close": 7.33, "volume": 514670.0}, {"date": "2022-04-12", "close": 7.44, "volume": 572853.0}, {"date": "2022-04-13", "close": 7.73, "volume": 552931.0}, {"date": "2022-04-14", "close": 7.72, "volume": 327026.0}, {"date": "2022-04-18", "close": 7.41, "volume": 384848.0}, {"date": "2022-04-19", "close": 7.56, "volume": 472238.0}, {"date": "2022-04-20", "close": 7.63, "volume": 403274.0}, {"date": "2022-04-21", "close": 7.26, "volume": 486483.0}, {"date": "2022-04-22", "close": 7.25, "volume": 474246.0}, {"date": "2022-04-25", "close": 7.23, "volume": 496591.0}, {"date": "2022-04-26", "close": 6.93, "volume": 514922.0}, {"date": "2022-04-27", "close": 6.75, "volume": 785947.0}, {"date": "2022-04-28", "close": 6.41, "volume": 692859.0}, {"date": "2022-04-29", "close": 6.43, "volume": 824118.0}, {"date": "2022-05-02", "close": 6.48, "volume": 940172.0}, {"date": "2022-05-03", "close": 6.77, "volume": 584818.0}, {"date": "2022-05-04", "close": 6.97, "volume": 505077.0}, {"date": "2022-05-05", "close": 6.69, "volume": 531929.0}, {"date": "2022-05-06", "close": 6.65, "volume": 608043.0}, {"date": "2022-05-09", "close": 6.44, "volume": 498250.0}, {"date": "2022-05-10", "close": 6.64, "volume": 640243.0}, {"date": "2022-05-11", "close": 6.4, "volume": 382390.0}, {"date": "2022-05-12", "close": 6.48, "volume": 523357.0}, {"date": "2022-05-13", "close": 6.78, "volume": 495891.0}, {"date": "2022-05-16", "close": 6.64, "volume": 358726.0}, {"date": "2022-05-17", "close": 6.78, "volume": 297138.0}, {"date": "2022-05-18", "close": 6.56, "volume": 431876.0}, {"date": "2022-05-19", "close": 6.57, "volume": 496486.0}, {"date": "2022-05-20", "close": 6.6, "volume": 398720.0}, {"date": "2022-05-23", "close": 6.84, "volume": 513526.0}, {"date": "2022-05-24", "close": 6.71, "volume": 530001.0}, {"date": "2022-05-25", "close": 6.73, "volume": 509477.0}, {"date": "2022-05-26", "close": 6.84, "volume": 273502.0}, {"date": "2022-05-27", "close": 6.97, "volume": 192804.0}, {"date": "2022-05-31", "close": 6.99, "volume": 270324.0}, {"date": "2022-06-01", "close": 6.94, "volume": 310034.0}, {"date": "2022-06-02", "close": 7.07, "volume": 190516.0}, {"date": "2022-06-03", "close": 6.82, "volume": 295572.0}, {"date": "2022-06-06", "close": 6.83, "volume": 205992.0}, {"date": "2022-06-07", "close": 6.86, "volume": 240401.0}, {"date": "2022-06-08", "close": 6.78, "volume": 308126.0}, {"date": "2022-06-09", "close": 6.63, "volume": 285959.0}, {"date": "2022-06-10", "close": 6.48, "volume": 346180.0}, {"date": "2022-06-13", "close": 6.25, "volume": 617047.0}, {"date": "2022-06-14", "close": 6.3, "volume": 596676.0}, {"date": "2022-06-15", "close": 6.49, "volume": 990209.0}, {"date": "2022-06-16", "close": 6.17, "volume": 770745.0}, {"date": "2022-06-17", "close": 6.11, "volume": 739555.0}, {"date": "2022-06-21", "close": 6.0, "volume": 350153.0}, {"date": "2022-06-22", "close": 5.85, "volume": 472126.0}, {"date": "2022-06-23", "close": 5.8, "volume": 364213.0}, {"date": "2022-06-24", "close": 5.95, "volume": 243217.0}, {"date": "2022-06-27", "close": 6.03, "volume": 321195.0}, {"date": "2022-06-28", "close": 5.73, "volume": 646614.0}, {"date": "2022-06-29", "close": 5.68, "volume": 338700.0}, {"date": "2022-06-30", "close": 5.58, "volume": 531839.0}, {"date": "2022-07-01", "close": 5.56, "volume": 348220.0}, {"date": "2022-07-05", "close": 5.73, "volume": 578818.0}, {"date": "2022-07-06", "close": 5.96, "volume": 615685.0}, {"date": "2022-07-07", "close": 6.06, "volume": 299993.0}, {"date": "2022-07-08", "close": 5.96, "volume": 257267.0}, {"date": "2022-07-11", "close": 5.8, "volume": 466548.0}, {"date": "2022-07-12", "close": 5.69, "volume": 756726.0}, {"date": "2022-07-13", "close": 5.74, "volume": 551163.0}, {"date": "2022-07-14", "close": 5.69, "volume": 402375.0}, {"date": "2022-07-15", "close": 5.83, "volume": 208953.0}, {"date": "2022-07-18", "close": 5.85, "volume": 310955.0}, {"date": "2022-07-19", "close": 5.93, "volume": 497286.0}, {"date": "2022-07-20", "close": 5.97, "volume": 347926.0}, {"date": "2022-07-21", "close": 6.0, "volume": 153477.0}, {"date": "2022-07-22", "close": 5.87, "volume": 194191.0}, {"date": "2022-07-25", "close": 5.85, "volume": 276534.0}, {"date": "2022-07-26", "close": 5.73, "volume": 291157.0}, {"date": "2022-07-27", "close": 5.83, "volume": 269784.0}, {"date": "2022-07-28", "close": 6.01, "volume": 232305.0}, {"date": "2022-07-29", "close": 5.93, "volume": 305846.0}, {"date": "2022-08-01", "close": 5.86, "volume": 339874.0}, {"date": "2022-08-02", "close": 5.78, "volume": 408098.0}, {"date": "2022-08-03", "close": 5.96, "volume": 174498.0}, {"date": "2022-08-04", "close": 6.17, "volume": 256058.0}, {"date": "2022-08-05", "close": 6.01, "volume": 274583.0}, {"date": "2022-08-08", "close": 5.96, "volume": 167508.0}, {"date": "2022-08-09", "close": 6.04, "volume": 251307.0}, {"date": "2022-08-10", "close": 6.2, "volume": 163189.0}, {"date": "2022-08-11", "close": 6.38, "volume": 280509.0}, {"date": "2022-08-12", "close": 6.34, "volume": 331537.0}, {"date": "2022-08-15", "close": 6.23, "volume": 203497.0}, {"date": "2022-08-16", "close": 6.27, "volume": 156227.0}, {"date": "2022-08-17", "close": 6.18, "volume": 160672.0}, {"date": "2022-08-18", "close": 6.13, "volume": 195543.0}, {"date": "2022-08-19", "close": 6.23, "volume": 223076.0}, {"date": "2022-08-22", "close": 5.81, "volume": 259145.0}, {"date": "2022-08-23", "close": 5.7, "volume": 330941.0}, {"date": "2022-08-24", "close": 5.74, "volume": 352579.0}, {"date": "2022-08-25", "close": 5.81, "volume": 261874.0}, {"date": "2022-08-26", "close": 5.57, "volume": 221950.0}, {"date": "2022-08-29", "close": 5.5, "volume": 245985.0}, {"date": "2022-08-30", "close": 5.59, "volume": 353499.0}, {"date": "2022-08-31", "close": 5.72, "volume": 369549.0}, {"date": "2022-09-01", "close": 5.76, "volume": 366237.0}, {"date": "2022-09-02", "close": 5.65, "volume": 309650.0}, {"date": "2022-09-06", "close": 5.75, "volume": 404150.0}, {"date": "2022-09-07", "close": 5.71, "volume": 321782.0}, {"date": "2022-09-08", "close": 5.46, "volume": 417595.0}, {"date": "2022-09-09", "close": 5.57, "volume": 197730.0}, {"date": "2022-09-12", "close": 5.65, "volume": 211463.0}, {"date": "2022-09-13", "close": 5.45, "volume": 545449.0}, {"date": "2022-09-14", "close": 5.45, "volume": 332223.0}, {"date": "2022-09-15", "close": 5.25, "volume": 397886.0}, {"date": "2022-09-16", "close": 5.24, "volume": 449307.0}, {"date": "2022-09-19", "close": 5.18, "volume": 432660.0}, {"date": "2022-09-20", "close": 5.11, "volume": 406938.0}, {"date": "2022-09-21", "close": 4.97, "volume": 439539.0}, {"date": "2022-09-22", "close": 4.88, "volume": 270577.0}, {"date": "2022-09-23", "close": 4.59, "volume": 575130.0}, {"date": "2022-09-26", "close": 4.33, "volume": 649624.0}, {"date": "2022-09-27", "close": 4.27, "volume": 629566.0}, {"date": "2022-09-28", "close": 4.32, "volume": 572701.0}, {"date": "2022-09-29", "close": 4.14, "volume": 360501.0}, {"date": "2022-09-30", "close": 4.08, "volume": 409121.0}, {"date": "2022-10-03", "close": 4.18, "volume": 334143.0}, {"date": "2022-10-04", "close": 4.63, "volume": 1809048.0}, {"date": "2022-10-05", "close": 4.86, "volume": 965856.0}, {"date": "2022-10-06", "close": 4.86, "volume": 683821.0}, {"date": "2022-10-07", "close": 4.72, "volume": 558394.0}, {"date": "2022-10-10", "close": 4.63, "volume": 428144.0}, {"date": "2022-10-11", "close": 4.83, "volume": 942627.0}, {"date": "2022-10-12", "close": 4.74, "volume": 963840.0}, {"date": "2022-10-13", "close": 4.75, "volume": 860883.0}, {"date": "2022-10-14", "close": 4.59, "volume": 552064.0}, {"date": "2022-10-17", "close": 5.03, "volume": 919863.0}, {"date": "2022-10-18", "close": 5.08, "volume": 612978.0}, {"date": "2022-10-19", "close": 4.9, "volume": 527984.0}, {"date": "2022-10-20", "close": 5.01, "volume": 1073178.0}, {"date": "2022-10-21", "close": 5.13, "volume": 494368.0}, {"date": "2022-10-24", "close": 4.93, "volume": 455672.0}, {"date": "2022-10-25", "close": 4.78, "volume": 1000897.0}, {"date": "2022-10-26", "close": 4.68, "volume": 527530.0}, {"date": "2022-10-27", "close": 4.47, "volume": 650239.0}, {"date": "2022-10-28", "close": 4.44, "volume": 449463.0}, {"date": "2022-10-31", "close": 4.44, "volume": 358925.0}, {"date": "2022-11-01", "close": 4.62, "volume": 478753.0}, {"date": "2022-11-02", "close": 4.56, "volume": 284155.0}, {"date": "2022-11-03", "close": 4.49, "volume": 326562.0}, {"date": "2022-11-04", "close": 4.84, "volume": 585236.0}, {"date": "2022-11-07", "close": 4.83, "volume": 288360.0}, {"date": "2022-11-08", "close": 5.3, "volume": 821066.0}, {"date": "2022-11-09", "close": 5.13, "volume": 401066.0}, {"date": "2022-11-10", "close": 5.43, "volume": 442670.0}, {"date": "2022-11-11", "close": 5.85, "volume": 453097.0}, {"date": "2022-11-14", "close": 5.54, "volume": 590087.0}, {"date": "2022-11-15", "close": 5.67, "volume": 330077.0}, {"date": "2022-11-16", "close": 5.46, "volume": 409018.0}, {"date": "2022-11-17", "close": 5.39, "volume": 347928.0}, {"date": "2022-11-18", "close": 5.56, "volume": 396638.0}, {"date": "2022-11-21", "close": 5.42, "volume": 180402.0}, {"date": "2022-11-22", "close": 5.47, "volume": 296969.0}, {"date": "2022-11-23", "close": 5.56, "volume": 145173.0}, {"date": "2022-11-25", "close": 5.51, "volume": 79468.0}, {"date": "2022-11-28", "close": 5.49, "volume": 250736.0}, {"date": "2022-11-29", "close": 5.46, "volume": 170772.0}, {"date": "2022-11-30", "close": 5.66, "volume": 299941.0}, {"date": "2022-12-01", "close": 5.72, "volume": 161883.0}, {"date": "2022-12-02", "close": 5.63, "volume": 221443.0}, {"date": "2022-12-05", "close": 5.44, "volume": 375236.0}, {"date": "2022-12-06", "close": 5.33, "volume": 208466.0}, {"date": "2022-12-07", "close": 5.32, "volume": 221618.0}, {"date": "2022-12-08", "close": 5.27, "volume": 248826.0}, {"date": "2022-12-09", "close": 5.34, "volume": 149020.0}, {"date": "2022-12-12", "close": 5.4, "volume": 232067.0}, {"date": "2022-12-13", "close": 5.33, "volume": 457664.0}, {"date": "2022-12-14", "close": 5.48, "volume": 288168.0}, {"date": "2022-12-15", "close": 5.12, "volume": 352840.0}, {"date": "2022-12-16", "close": 5.05, "volume": 823806.0}, {"date": "2022-12-19", "close": 5.01, "volume": 326496.0}, {"date": "2022-12-20", "close": 4.99, "volume": 319509.0}, {"date": "2022-12-21", "close": 5.0, "volume": 427576.0}, {"date": "2022-12-22", "close": 4.97, "volume": 224468.0}, {"date": "2022-12-23", "close": 4.94, "volume": 175797.0}, {"date": "2022-12-27", "close": 5.03, "volume": 174323.0}, {"date": "2022-12-28", "close": 5.05, "volume": 254541.0}, {"date": "2022-12-29", "close": 4.99, "volume": 332283.0}, {"date": "2022-12-30", "close": 4.96, "volume": 256404.0}, {"date": "2023-01-03", "close": 4.98, "volume": 246975.0}, {"date": "2023-01-04", "close": 5.14, "volume": 391496.0}, {"date": "2023-01-05", "close": 5.1, "volume": 205958.0}, {"date": "2023-01-06", "close": 5.37, "volume": 223121.0}, {"date": "2023-01-09", "close": 5.45, "volume": 193917.0}, {"date": "2023-01-10", "close": 5.44, "volume": 233680.0}, {"date": "2023-01-11", "close": 5.33, "volume": 195372.0}, {"date": "2023-01-12", "close": 5.28, "volume": 246905.0}, {"date": "2023-01-13", "close": 5.35, "volume": 117150.0}, {"date": "2023-01-17", "close": 5.42, "volume": 174610.0}, {"date": "2023-01-18", "close": 5.37, "volume": 286464.0}, {"date": "2023-01-19", "close": 5.37, "volume": 179762.0}, {"date": "2023-01-20", "close": 5.43, "volume": 80987.0}, {"date": "2023-01-23", "close": 5.5, "volume": 147570.0}, {"date": "2023-01-24", "close": 5.47, "volume": 118756.0}, {"date": "2023-01-25", "close": 5.47, "volume": 184102.0}, {"date": "2023-01-26", "close": 5.62, "volume": 304247.0}, {"date": "2023-01-27", "close": 5.79, "volume": 272669.0}, {"date": "2023-01-30", "close": 5.62, "volume": 154915.0}, {"date": "2023-01-31", "close": 5.6, "volume": 135421.0}, {"date": "2023-02-01", "close": 5.72, "volume": 322717.0}, {"date": "2023-02-02", "close": 5.79, "volume": 159487.0}, {"date": "2023-02-03", "close": 5.68, "volume": 175470.0}, {"date": "2023-02-06", "close": 5.48, "volume": 217527.0}, {"date": "2023-02-07", "close": 5.62, "volume": 353395.0}, {"date": "2023-02-08", "close": 5.72, "volume": 219127.0}, {"date": "2023-02-09", "close": 5.71, "volume": 164863.0}, {"date": "2023-02-10", "close": 5.75, "volume": 139579.0}, {"date": "2023-02-13", "close": 5.68, "volume": 147737.0}, {"date": "2023-02-14", "close": 5.78, "volume": 194471.0}, {"date": "2023-02-15", "close": 5.71, "volume": 278060.0}, {"date": "2023-02-16", "close": 5.89, "volume": 151986.0}, {"date": "2023-02-17", "close": 5.95, "volume": 170372.0}, {"date": "2023-02-21", "close": 6.23, "volume": 406401.0}, {"date": "2023-02-22", "close": 6.0, "volume": 224871.0}, {"date": "2023-02-23", "close": 6.11, "volume": 192315.0}, {"date": "2023-02-24", "close": 5.8, "volume": 207775.0}, {"date": "2023-02-27", "close": 5.84, "volume": 101486.0}, {"date": "2023-02-28", "close": 5.82, "volume": 275523.0}, {"date": "2023-03-01", "close": 5.93, "volume": 216483.0}, {"date": "2023-03-02", "close": 5.84, "volume": 269797.0}, {"date": "2023-03-03", "close": 5.95, "volume": 112291.0}, {"date": "2023-03-06", "close": 5.99, "volume": 111795.0}, {"date": "2023-03-07", "close": 5.78, "volume": 208644.0}, {"date": "2023-03-08", "close": 5.83, "volume": 192905.0}, {"date": "2023-03-09", "close": 5.76, "volume": 177775.0}, {"date": "2023-03-10", "close": 5.62, "volume": 237162.0}, {"date": "2023-03-13", "close": 5.7, "volume": 383918.0}, {"date": "2023-03-14", "close": 5.49, "volume": 262345.0}, {"date": "2023-03-15", "close": 5.32, "volume": 307886.0}, {"date": "2023-03-16", "close": 5.52, "volume": 205817.0}, {"date": "2023-03-17", "close": 5.57, "volume": 374213.0}, {"date": "2023-03-20", "close": 5.64, "volume": 207252.0}, {"date": "2023-03-21", "close": 5.53, "volume": 107938.0}, {"date": "2023-03-22", "close": 5.58, "volume": 257408.0}, {"date": "2023-03-23", "close": 5.76, "volume": 204464.0}, {"date": "2023-03-24", "close": 5.92, "volume": 246454.0}, {"date": "2023-03-27", "close": 5.75, "volume": 131342.0}, {"date": "2023-03-28", "close": 6.32, "volume": 343371.0}, {"date": "2023-03-29", "close": 6.25, "volume": 142994.0}, {"date": "2023-03-30", "close": 6.34, "volume": 117321.0}, {"date": "2023-03-31", "close": 6.38, "volume": 102794.0}, {"date": "2023-04-03", "close": 6.27, "volume": 213275.0}, {"date": "2023-04-04", "close": 5.95, "volume": 298147.0}, {"date": "2023-04-05", "close": 6.09, "volume": 256994.0}, {"date": "2023-04-06", "close": 6.12, "volume": 241658.0}, {"date": "2023-04-10", "close": 5.98, "volume": 455628.0}, {"date": "2023-04-11", "close": 5.89, "volume": 133523.0}, {"date": "2023-04-12", "close": 6.14, "volume": 394197.0}, {"date": "2023-04-13", "close": 6.56, "volume": 312186.0}, {"date": "2023-04-14", "close": 6.39, "volume": 454809.0}, {"date": "2023-04-17", "close": 6.16, "volume": 189779.0}, {"date": "2023-04-18", "close": 6.27, "volume": 116187.0}, {"date": "2023-04-19", "close": 6.1, "volume": 100060.0}, {"date": "2023-04-20", "close": 6.07, "volume": 175198.0}, {"date": "2023-04-21", "close": 6.16, "volume": 149219.0}, {"date": "2023-04-24", "close": 6.1, "volume": 91828.0}, {"date": "2023-04-25", "close": 6.01, "volume": 152656.0}, {"date": "2023-04-26", "close": 5.95, "volume": 88304.0}, {"date": "2023-04-27", "close": 5.77, "volume": 208127.0}, {"date": "2023-04-28", "close": 5.62, "volume": 218840.0}, {"date": "2023-05-01", "close": 5.61, "volume": 153946.0}, {"date": "2023-05-02", "close": 5.61, "volume": 126971.0}, {"date": "2023-05-03", "close": 5.58, "volume": 124199.0}, {"date": "2023-05-04", "close": 5.56, "volume": 76174.0}, {"date": "2023-05-05", "close": 5.65, "volume": 137751.0}, {"date": "2023-05-08", "close": 5.78, "volume": 380973.0}, {"date": "2023-05-09", "close": 5.74, "volume": 89448.0}, {"date": "2023-05-10", "close": 5.8, "volume": 116765.0}, {"date": "2023-05-11", "close": 5.67, "volume": 88159.0}, {"date": "2023-05-12", "close": 5.56, "volume": 81704.0}, {"date": "2023-05-15", "close": 5.69, "volume": 83734.0}, {"date": "2023-05-16", "close": 5.74, "volume": 137804.0}, {"date": "2023-05-17", "close": 6.02, "volume": 229045.0}, {"date": "2023-05-18", "close": 6.04, "volume": 48941.0}, {"date": "2023-05-19", "close": 6.2, "volume": 104176.0}, {"date": "2023-05-22", "close": 6.14, "volume": 89964.0}, {"date": "2023-05-23", "close": 6.0, "volume": 91627.0}, {"date": "2023-05-24", "close": 6.0, "volume": 124482.0}, {"date": "2023-05-25", "close": 5.94, "volume": 131788.0}, {"date": "2023-05-26", "close": 5.97, "volume": 193316.0}, {"date": "2023-05-30", "close": 6.15, "volume": 217163.0}, {"date": "2023-05-31", "close": 6.04, "volume": 238171.0}, {"date": "2023-06-01", "close": 6.16, "volume": 215072.0}, {"date": "2023-06-02", "close": 6.23, "volume": 195551.0}, {"date": "2023-06-05", "close": 6.36, "volume": 244517.0}, {"date": "2023-06-06", "close": 6.42, "volume": 279722.0}, {"date": "2023-06-07", "close": 6.36, "volume": 178178.0}, {"date": "2023-06-08", "close": 6.39, "volume": 79565.0}, {"date": "2023-06-09", "close": 6.35, "volume": 93533.0}, {"date": "2023-06-12", "close": 6.45, "volume": 116353.0}, {"date": "2023-06-13", "close": 6.55, "volume": 98728.0}, {"date": "2023-06-14", "close": 6.57, "volume": 101457.0}, {"date": "2023-06-15", "close": 6.54, "volume": 95178.0}, {"date": "2023-06-16", "close": 6.59, "volume": 143766.0}, {"date": "2023-06-20", "close": 6.65, "volume": 123337.0}, {"date": "2023-06-21", "close": 6.57, "volume": 88125.0}, {"date": "2023-06-22", "close": 6.49, "volume": 67312.0}, {"date": "2023-06-23", "close": 6.34, "volume": 85688.0}, {"date": "2023-06-26", "close": 6.24, "volume": 164227.0}, {"date": "2023-06-27", "close": 6.24, "volume": 99457.0}, {"date": "2023-06-28", "close": 6.1, "volume": 98908.0}, {"date": "2023-06-29", "close": 6.04, "volume": 77710.0}, {"date": "2023-06-30", "close": 6.06, "volume": 66826.0}, {"date": "2023-07-03", "close": 6.22, "volume": 86565.0}, {"date": "2023-07-05", "close": 5.99, "volume": 194558.0}, {"date": "2023-07-06", "close": 5.88, "volume": 94826.0}, {"date": "2023-07-07", "close": 5.82, "volume": 95971.0}, {"date": "2023-07-10", "close": 5.7, "volume": 167252.0}, {"date": "2023-07-11", "close": 5.78, "volume": 113637.0}, {"date": "2023-07-12", "close": 5.88, "volume": 102346.0}, {"date": "2023-07-13", "close": 6.02, "volume": 81993.0}, {"date": "2023-07-14", "close": 5.98, "volume": 87394.0}, {"date": "2023-07-17", "close": 6.08, "volume": 93133.0}, {"date": "2023-07-18", "close": 6.0, "volume": 119396.0}, {"date": "2023-07-19", "close": 5.91, "volume": 73234.0}, {"date": "2023-07-20", "close": 5.66, "volume": 160572.0}, {"date": "2023-07-21", "close": 5.49, "volume": 136569.0}, {"date": "2023-07-24", "close": 5.43, "volume": 118033.0}, {"date": "2023-07-25", "close": 5.39, "volume": 108788.0}, {"date": "2023-07-26", "close": 5.23, "volume": 200128.0}, {"date": "2023-07-27", "close": 5.2, "volume": 146158.0}, {"date": "2023-07-28", "close": 5.33, "volume": 101183.0}, {"date": "2023-07-31", "close": 5.31, "volume": 102784.0}, {"date": "2023-08-01", "close": 5.57, "volume": 194580.0}, {"date": "2023-08-02", "close": 5.45, "volume": 218301.0}, {"date": "2023-08-03", "close": 5.34, "volume": 200463.0}, {"date": "2023-08-04", "close": 5.33, "volume": 88820.0}, {"date": "2023-08-07", "close": 5.38, "volume": 108081.0}, {"date": "2023-08-08", "close": 5.32, "volume": 132338.0}, {"date": "2023-08-09", "close": 5.34, "volume": 120243.0}, {"date": "2023-08-10", "close": 5.33, "volume": 95447.0}, {"date": "2023-08-11", "close": 5.24, "volume": 163653.0}, {"date": "2023-08-14", "close": 5.13, "volume": 117050.0}, {"date": "2023-08-15", "close": 5.07, "volume": 223104.0}, {"date": "2023-08-16", "close": 4.92, "volume": 248015.0}, {"date": "2023-08-17", "close": 4.95, "volume": 466190.0}, {"date": "2023-08-18", "close": 4.88, "volume": 78886.0}, {"date": "2023-08-21", "close": 4.98, "volume": 157460.0}, {"date": "2023-08-22", "close": 4.82, "volume": 203722.0}, {"date": "2023-08-23", "close": 4.96, "volume": 124964.0}, {"date": "2023-08-24", "close": 4.95, "volume": 276085.0}, {"date": "2023-08-25", "close": 4.91, "volume": 58046.0}, {"date": "2023-08-28", "close": 4.98, "volume": 133658.0}, {"date": "2023-08-29", "close": 5.17, "volume": 193778.0}, {"date": "2023-08-30", "close": 5.14, "volume": 125961.0}, {"date": "2023-08-31", "close": 5.02, "volume": 131784.0}, {"date": "2023-09-01", "close": 5.05, "volume": 72381.0}, {"date": "2023-09-05", "close": 5.16, "volume": 126458.0}, {"date": "2023-09-06", "close": 4.93, "volume": 213980.0}, {"date": "2023-09-07", "close": 4.87, "volume": 132392.0}, {"date": "2023-09-08", "close": 4.82, "volume": 134925.0}, {"date": "2023-09-11", "close": 4.9, "volume": 119730.0}, {"date": "2023-09-12", "close": 4.94, "volume": 230991.0}, {"date": "2023-09-13", "close": 4.98, "volume": 125323.0}, {"date": "2023-09-14", "close": 5.12, "volume": 141342.0}, {"date": "2023-09-15", "close": 5.1, "volume": 97200.0}, {"date": "2023-09-18", "close": 5.13, "volume": 84266.0}, {"date": "2023-09-19", "close": 5.1, "volume": 229435.0}, {"date": "2023-09-20", "close": 5.05, "volume": 153517.0}, {"date": "2023-09-21", "close": 4.85, "volume": 98481.0}, {"date": "2023-09-22", "close": 5.02, "volume": 431215.0}, {"date": "2023-09-25", "close": 4.99, "volume": 159040.0}, {"date": "2023-09-26", "close": 4.84, "volume": 229661.0}, {"date": "2023-09-27", "close": 4.8, "volume": 215924.0}, {"date": "2023-09-28", "close": 4.87, "volume": 239757.0}, {"date": "2023-09-29", "close": 4.88, "volume": 90072.0}, {"date": "2023-10-02", "close": 4.76, "volume": 205022.0}, {"date": "2023-10-03", "close": 4.66, "volume": 233595.0}, {"date": "2023-10-04", "close": 4.65, "volume": 228716.0}, {"date": "2023-10-05", "close": 4.55, "volume": 143897.0}, {"date": "2023-10-06", "close": 4.37, "volume": 261282.0}, {"date": "2023-10-09", "close": 4.35, "volume": 167536.0}, {"date": "2023-10-10", "close": 4.53, "volume": 258492.0}, {"date": "2023-10-11", "close": 4.72, "volume": 221797.0}, {"date": "2023-10-12", "close": 4.59, "volume": 149949.0}, {"date": "2023-10-13", "close": 4.54, "volume": 114321.0}, {"date": "2023-10-16", "close": 4.62, "volume": 132755.0}, {"date": "2023-10-17", "close": 4.59, "volume": 194716.0}, {"date": "2023-10-18", "close": 4.46, "volume": 109939.0}, {"date": "2023-10-19", "close": 4.41, "volume": 119294.0}, {"date": "2023-10-20", "close": 4.37, "volume": 141942.0}, {"date": "2023-10-23", "close": 4.33, "volume": 123689.0}, {"date": "2023-10-24", "close": 4.4, "volume": 296494.0}, {"date": "2023-10-25", "close": 4.48, "volume": 301127.0}, {"date": "2023-10-26", "close": 4.41, "volume": 237568.0}, {"date": "2023-10-27", "close": 4.42, "volume": 116898.0}, {"date": "2023-10-30", "close": 4.54, "volume": 161278.0}, {"date": "2023-10-31", "close": 4.44, "volume": 586808.0}, {"date": "2023-11-01", "close": 4.52, "volume": 115995.0}, {"date": "2023-11-02", "close": 4.78, "volume": 237185.0}, {"date": "2023-11-03", "close": 4.93, "volume": 107806.0}, {"date": "2023-11-06", "close": 5.2, "volume": 253084.0}, {"date": "2023-11-07", "close": 5.19, "volume": 176785.0}, {"date": "2023-11-08", "close": 5.12, "volume": 103453.0}, {"date": "2023-11-09", "close": 5.0, "volume": 114074.0}, {"date": "2023-11-10", "close": 5.08, "volume": 83673.0}, {"date": "2023-11-13", "close": 4.97, "volume": 135653.0}, {"date": "2023-11-14", "close": 5.2, "volume": 137856.0}, {"date": "2023-11-15", "close": 5.31, "volume": 127945.0}, {"date": "2023-11-16", "close": 5.35, "volume": 67052.0}, {"date": "2023-11-17", "close": 5.27, "volume": 94808.0}, {"date": "2023-11-20", "close": 5.32, "volume": 191203.0}, {"date": "2023-11-21", "close": 5.26, "volume": 97580.0}, {"date": "2023-11-22", "close": 5.15, "volume": 104406.0}, {"date": "2023-11-24", "close": 4.88, "volume": 171855.0}, {"date": "2023-11-27", "close": 4.88, "volume": 422496.0}, {"date": "2023-11-28", "close": 4.88, "volume": 202114.0}, {"date": "2023-11-29", "close": 4.81, "volume": 150191.0}, {"date": "2023-11-30", "close": 4.81, "volume": 130321.0}, {"date": "2023-12-01", "close": 4.89, "volume": 103715.0}, {"date": "2023-12-04", "close": 4.8, "volume": 189036.0}, {"date": "2023-12-05", "close": 4.79, "volume": 114999.0}, {"date": "2023-12-06", "close": 4.74, "volume": 115954.0}, {"date": "2023-12-07", "close": 4.68, "volume": 452846.0}, {"date": "2023-12-08", "close": 4.76, "volume": 248065.0}, {"date": "2023-12-11", "close": 4.82, "volume": 129754.0}, {"date": "2023-12-12", "close": 4.85, "volume": 98775.0}, {"date": "2023-12-13", "close": 4.96, "volume": 109979.0}, {"date": "2023-12-14", "close": 4.99, "volume": 287371.0}, {"date": "2023-12-15", "close": 4.87, "volume": 252083.0}, {"date": "2023-12-18", "close": 4.35, "volume": 542645.0}, {"date": "2023-12-19", "close": 4.48, "volume": 303069.0}, {"date": "2023-12-20", "close": 4.65, "volume": 373576.0}, {"date": "2023-12-21", "close": 4.71, "volume": 188247.0}, {"date": "2023-12-22", "close": 4.79, "volume": 229713.0}, {"date": "2023-12-26", "close": 4.73, "volume": 101962.0}, {"date": "2023-12-27", "close": 4.73, "volume": 138161.0}, {"date": "2023-12-28", "close": 4.9, "volume": 160542.0}, {"date": "2023-12-29", "close": 4.82, "volume": 132772.0}, {"date": "2024-01-02", "close": 5.04, "volume": 273872.0}, {"date": "2024-01-03", "close": 4.97, "volume": 1817818.0}, {"date": "2024-01-04", "close": 4.8, "volume": 1346590.0}, {"date": "2024-01-05", "close": 5.03, "volume": 2211633.0}, {"date": "2024-01-08", "close": 5.42, "volume": 1760259.0}, {"date": "2024-01-09", "close": 5.23, "volume": 1433341.0}, {"date": "2024-01-10", "close": 5.09, "volume": 486192.0}, {"date": "2024-01-11", "close": 5.13, "volume": 391505.0}, {"date": "2024-01-12", "close": 5.08, "volume": 210161.0}, {"date": "2024-01-16", "close": 4.75, "volume": 558900.0}, {"date": "2024-01-17", "close": 4.82, "volume": 2801242.0}, {"date": "2024-01-18", "close": 4.99, "volume": 1099342.0}, {"date": "2024-01-19", "close": 4.94, "volume": 511677.0}, {"date": "2024-01-22", "close": 4.95, "volume": 687244.0}, {"date": "2024-01-23", "close": 5.17, "volume": 881731.0}, {"date": "2024-01-24", "close": 5.14, "volume": 427301.0}, {"date": "2024-01-25", "close": 4.53, "volume": 494116.0}, {"date": "2024-01-26", "close": 4.58, "volume": 599136.0}, {"date": "2024-01-29", "close": 4.56, "volume": 545215.0}, {"date": "2024-01-30", "close": 4.42, "volume": 231326.0}, {"date": "2024-01-31", "close": 4.31, "volume": 430737.0}, {"date": "2024-02-01", "close": 4.49, "volume": 273749.0}, {"date": "2024-02-02", "close": 4.44, "volume": 226883.0}, {"date": "2024-02-05", "close": 4.4, "volume": 251301.0}, {"date": "2024-02-06", "close": 4.4, "volume": 163452.0}, {"date": "2024-02-07", "close": 4.46, "volume": 174462.0}, {"date": "2024-02-08", "close": 4.37, "volume": 284113.0}, {"date": "2024-02-09", "close": 4.43, "volume": 219995.0}, {"date": "2024-02-12", "close": 4.46, "volume": 157644.0}, {"date": "2024-02-13", "close": 4.36, "volume": 114438.0}, {"date": "2024-02-14", "close": 4.52, "volume": 220104.0}, {"date": "2024-02-15", "close": 4.5, "volume": 123265.0}, {"date": "2024-02-16", "close": 4.49, "volume": 109773.0}, {"date": "2024-02-20", "close": 4.46, "volume": 325678.0}, {"date": "2024-02-21", "close": 4.43, "volume": 464919.0}, {"date": "2024-02-22", "close": 4.43, "volume": 143696.0}, {"date": "2024-02-23", "close": 4.38, "volume": 398070.0}, {"date": "2024-02-26", "close": 4.33, "volume": 337219.0}, {"date": "2024-02-27", "close": 4.11, "volume": 343653.0}, {"date": "2024-02-28", "close": 4.19, "volume": 339868.0}, {"date": "2024-02-29", "close": 4.18, "volume": 649583.0}, {"date": "2024-03-01", "close": 4.2, "volume": 160097.0}, {"date": "2024-03-04", "close": 4.07, "volume": 201395.0}, {"date": "2024-03-05", "close": 3.93, "volume": 480285.0}, {"date": "2024-03-06", "close": 4.01, "volume": 317499.0}, {"date": "2024-03-07", "close": 4.01, "volume": 158325.0}, {"date": "2024-03-08", "close": 4.01, "volume": 104813.0}, {"date": "2024-03-11", "close": 4.08, "volume": 194709.0}, {"date": "2024-03-12", "close": 4.14, "volume": 188241.0}, {"date": "2024-03-13", "close": 4.12, "volume": 292317.0}, {"date": "2024-03-14", "close": 4.27, "volume": 254126.0}, {"date": "2024-03-15", "close": 4.24, "volume": 451444.0}, {"date": "2024-03-18", "close": 4.15, "volume": 292678.0}, {"date": "2024-03-19", "close": 4.12, "volume": 145219.0}, {"date": "2024-03-20", "close": 4.17, "volume": 184667.0}, {"date": "2024-03-21", "close": 4.21, "volume": 180695.0}, {"date": "2024-03-22", "close": 4.12, "volume": 265676.0}, {"date": "2024-03-25", "close": 4.1, "volume": 95048.0}, {"date": "2024-03-26", "close": 4.15, "volume": 181570.0}, {"date": "2024-03-27", "close": 4.08, "volume": 428684.0}, {"date": "2024-03-28", "close": 4.1, "volume": 200028.0}, {"date": "2024-04-01", "close": 4.2, "volume": 191438.0}, {"date": "2024-04-02", "close": 4.11, "volume": 341382.0}, {"date": "2024-04-03", "close": 3.93, "volume": 342888.0}, {"date": "2024-04-04", "close": 4.09, "volume": 335693.0}, {"date": "2024-04-05", "close": 4.01, "volume": 468822.0}, {"date": "2024-04-08", "close": 4.09, "volume": 167271.0}, {"date": "2024-04-09", "close": 4.07, "volume": 335276.0}, {"date": "2024-04-10", "close": 3.99, "volume": 271460.0}, {"date": "2024-04-11", "close": 3.96, "volume": 133727.0}, {"date": "2024-04-12", "close": 3.75, "volume": 429733.0}, {"date": "2024-04-15", "close": 3.78, "volume": 202156.0}, {"date": "2024-04-16", "close": 3.79, "volume": 297453.0}, {"date": "2024-04-17", "close": 3.81, "volume": 254307.0}, {"date": "2024-04-18", "close": 3.85, "volume": 157495.0}, {"date": "2024-04-19", "close": 3.86, "volume": 84632.0}, {"date": "2024-04-22", "close": 3.94, "volume": 103903.0}, {"date": "2024-04-23", "close": 4.01, "volume": 219085.0}, {"date": "2024-04-24", "close": 4.05, "volume": 107946.0}, {"date": "2024-04-25", "close": 3.96, "volume": 164131.0}, {"date": "2024-04-26", "close": 3.95, "volume": 86750.0}, {"date": "2024-04-29", "close": 4.06, "volume": 250371.0}, {"date": "2024-04-30", "close": 4.04, "volume": 98289.0}, {"date": "2024-05-01", "close": 4.15, "volume": 132686.0}, {"date": "2024-05-02", "close": 4.2, "volume": 111896.0}, {"date": "2024-05-03", "close": 4.26, "volume": 410003.0}, {"date": "2024-05-06", "close": 4.25, "volume": 172021.0}, {"date": "2024-05-07", "close": 3.99, "volume": 6325604.0}, {"date": "2024-05-08", "close": 4.0, "volume": 187336.0}, {"date": "2024-05-09", "close": 3.94, "volume": 192502.0}, {"date": "2024-05-10", "close": 3.95, "volume": 172095.0}, {"date": "2024-05-13", "close": 3.92, "volume": 246379.0}, {"date": "2024-05-14", "close": 3.98, "volume": 199363.0}, {"date": "2024-05-15", "close": 4.01, "volume": 112898.0}, {"date": "2024-05-16", "close": 4.06, "volume": 196847.0}, {"date": "2024-05-17", "close": 3.91, "volume": 228919.0}, {"date": "2024-05-20", "close": 3.82, "volume": 236467.0}, {"date": "2024-05-21", "close": 3.71, "volume": 407179.0}, {"date": "2024-05-22", "close": 3.65, "volume": 286854.0}, {"date": "2024-05-23", "close": 3.58, "volume": 221339.0}, {"date": "2024-05-24", "close": 3.63, "volume": 188622.0}, {"date": "2024-05-28", "close": 3.68, "volume": 585530.0}, {"date": "2024-05-29", "close": 3.52, "volume": 539176.0}, {"date": "2024-05-30", "close": 3.63, "volume": 567458.0}, {"date": "2024-05-31", "close": 3.51, "volume": 491951.0}, {"date": "2024-06-03", "close": 3.69, "volume": 278528.0}, {"date": "2024-06-04", "close": 3.53, "volume": 500819.0}, {"date": "2024-06-05", "close": 3.6, "volume": 234144.0}, {"date": "2024-06-06", "close": 3.67, "volume": 229892.0}, {"date": "2024-06-07", "close": 3.54, "volume": 127433.0}, {"date": "2024-06-10", "close": 3.56, "volume": 141677.0}, {"date": "2024-06-11", "close": 3.55, "volume": 410861.0}, {"date": "2024-06-12", "close": 3.68, "volume": 374966.0}, {"date": "2024-06-13", "close": 3.48, "volume": 414545.0}, {"date": "2024-06-14", "close": 3.47, "volume": 140243.0}, {"date": "2024-06-17", "close": 3.63, "volume": 447082.0}, {"date": "2024-06-18", "close": 3.51, "volume": 406564.0}, {"date": "2024-06-20", "close": 3.81, "volume": 572642.0}, {"date": "2024-06-21", "close": 3.81, "volume": 403989.0}, {"date": "2024-06-24", "close": 4.08, "volume": 332113.0}, {"date": "2024-06-25", "close": 4.06, "volume": 309438.0}, {"date": "2024-06-26", "close": 4.04, "volume": 404464.0}, {"date": "2024-06-27", "close": 4.02, "volume": 301058.0}, {"date": "2024-06-28", "close": 4.12, "volume": 213157.0}, {"date": "2024-07-01", "close": 4.25, "volume": 273990.0}, {"date": "2024-07-02", "close": 4.33, "volume": 301821.0}, {"date": "2024-07-03", "close": 4.42, "volume": 114474.0}, {"date": "2024-07-05", "close": 4.64, "volume": 318586.0}, {"date": "2024-07-08", "close": 4.51, "volume": 335716.0}, {"date": "2024-07-09", "close": 4.64, "volume": 284222.0}, {"date": "2024-07-10", "close": 4.71, "volume": 514049.0}, {"date": "2024-07-11", "close": 4.7, "volume": 269130.0}, {"date": "2024-07-12", "close": 4.81, "volume": 367394.0}, {"date": "2024-07-15", "close": 4.74, "volume": 143942.0}, {"date": "2024-07-16", "close": 4.8, "volume": 191819.0}, {"date": "2024-07-17", "close": 4.55, "volume": 278795.0}, {"date": "2024-07-18", "close": 4.48, "volume": 204149.0}, {"date": "2024-07-19", "close": 4.45, "volume": 140476.0}, {"date": "2024-07-22", "close": 4.49, "volume": 125510.0}, {"date": "2024-07-23", "close": 4.56, "volume": 207501.0}, {"date": "2024-07-24", "close": 4.46, "volume": 154988.0}, {"date": "2024-07-25", "close": 4.36, "volume": 346360.0}, {"date": "2024-07-26", "close": 4.12, "volume": 167420.0}, {"date": "2024-07-29", "close": 4.03, "volume": 170385.0}, {"date": "2024-07-30", "close": 4.02, "volume": 186210.0}, {"date": "2024-07-31", "close": 4.07, "volume": 154260.0}, {"date": "2024-08-01", "close": 4.13, "volume": 210737.0}, {"date": "2024-08-02", "close": 3.95, "volume": 171267.0}, {"date": "2024-08-05", "close": 3.66, "volume": 320992.0}, {"date": "2024-08-06", "close": 3.72, "volume": 307386.0}, {"date": "2024-08-07", "close": 3.81, "volume": 347319.0}, {"date": "2024-08-08", "close": 3.87, "volume": 323277.0}, {"date": "2024-08-09", "close": 3.85, "volume": 188850.0}, {"date": "2024-08-12", "close": 3.83, "volume": 120220.0}, {"date": "2024-08-13", "close": 3.95, "volume": 230425.0}, {"date": "2024-08-14", "close": 4.0, "volume": 105861.0}, {"date": "2024-08-15", "close": 4.01, "volume": 119176.0}, {"date": "2024-08-16", "close": 4.08, "volume": 138270.0}, {"date": "2024-08-19", "close": 4.16, "volume": 107094.0}, {"date": "2024-08-20", "close": 4.12, "volume": 85899.0}, {"date": "2024-08-21", "close": 4.12, "volume": 79086.0}, {"date": "2024-08-22", "close": 4.07, "volume": 87704.0}, {"date": "2024-08-23", "close": 4.18, "volume": 127551.0}, {"date": "2024-08-26", "close": 4.1, "volume": 55114.0}, {"date": "2024-08-27", "close": 4.14, "volume": 117609.0}, {"date": "2024-08-28", "close": 4.04, "volume": 47169.0}, {"date": "2024-08-29", "close": 4.05, "volume": 66942.0}, {"date": "2024-08-30", "close": 4.14, "volume": 123819.0}, {"date": "2024-09-03", "close": 3.78, "volume": 226422.0}, {"date": "2024-09-04", "close": 3.8, "volume": 175827.0}, {"date": "2024-09-05", "close": 3.87, "volume": 160442.0}, {"date": "2024-09-06", "close": 3.85, "volume": 82173.0}, {"date": "2024-09-09", "close": 3.87, "volume": 163108.0}, {"date": "2024-09-10", "close": 3.73, "volume": 185875.0}, {"date": "2024-09-11", "close": 3.79, "volume": 225583.0}, {"date": "2024-09-12", "close": 3.82, "volume": 167372.0}, {"date": "2024-09-13", "close": 3.88, "volume": 85015.0}, {"date": "2024-09-16", "close": 3.93, "volume": 145116.0}, {"date": "2024-09-17", "close": 3.88, "volume": 458238.0}, {"date": "2024-09-18", "close": 3.86, "volume": 65852.0}, {"date": "2024-09-19", "close": 4.0, "volume": 182150.0}, {"date": "2024-09-20", "close": 4.12, "volume": 240572.0}, {"date": "2024-09-23", "close": 4.06, "volume": 67547.0}, {"date": "2024-09-24", "close": 4.01, "volume": 140269.0}, {"date": "2024-09-25", "close": 3.98, "volume": 90318.0}, {"date": "2024-09-26", "close": 4.26, "volume": 133619.0}, {"date": "2024-09-27", "close": 4.23, "volume": 114088.0}, {"date": "2024-09-30", "close": 4.05, "volume": 112970.0}, {"date": "2024-10-01", "close": 4.01, "volume": 169561.0}, {"date": "2024-10-02", "close": 4.02, "volume": 131791.0}, {"date": "2024-10-03", "close": 3.89, "volume": 93097.0}, {"date": "2024-10-04", "close": 3.91, "volume": 151798.0}, {"date": "2024-10-07", "close": 3.92, "volume": 94060.0}, {"date": "2024-10-08", "close": 3.86, "volume": 225312.0}, {"date": "2024-10-09", "close": 3.84, "volume": 157383.0}, {"date": "2024-10-10", "close": 3.73, "volume": 314009.0}, {"date": "2024-10-11", "close": 3.81, "volume": 180895.0}, {"date": "2024-10-14", "close": 3.9, "volume": 280104.0}, {"date": "2024-10-15", "close": 3.76, "volume": 250720.0}, {"date": "2024-10-16", "close": 3.79, "volume": 168083.0}, {"date": "2024-10-17", "close": 3.86, "volume": 143363.0}, {"date": "2024-10-18", "close": 3.86, "volume": 65891.0}, {"date": "2024-10-21", "close": 3.77, "volume": 155973.0}, {"date": "2024-10-22", "close": 3.77, "volume": 151320.0}, {"date": "2024-10-23", "close": 3.86, "volume": 623167.0}, {"date": "2024-10-24", "close": 3.71, "volume": 232557.0}, {"date": "2024-10-25", "close": 3.61, "volume": 152691.0}, {"date": "2024-10-28", "close": 3.7, "volume": 142870.0}, {"date": "2024-10-29", "close": 3.79, "volume": 236275.0}, {"date": "2024-10-30", "close": 3.81, "volume": 216086.0}, {"date": "2024-10-31", "close": 3.76, "volume": 120253.0}, {"date": "2024-11-01", "close": 3.71, "volume": 98079.0}, {"date": "2024-11-04", "close": 3.71, "volume": 83099.0}, {"date": "2024-11-05", "close": 3.74, "volume": 111104.0}, {"date": "2024-11-06", "close": 3.6, "volume": 206067.0}, {"date": "2024-11-07", "close": 3.6, "volume": 203679.0}, {"date": "2024-11-08", "close": 3.52, "volume": 304907.0}, {"date": "2024-11-11", "close": 3.51, "volume": 176113.0}, {"date": "2024-11-12", "close": 3.42, "volume": 245092.0}, {"date": "2024-11-13", "close": 3.34, "volume": 325329.0}, {"date": "2024-11-14", "close": 3.37, "volume": 214046.0}, {"date": "2024-11-15", "close": 3.42, "volume": 276883.0}, {"date": "2024-11-18", "close": 3.49, "volume": 117809.0}, {"date": "2024-11-19", "close": 3.52, "volume": 202100.0}, {"date": "2024-11-20", "close": 3.46, "volume": 210699.0}, {"date": "2024-11-21", "close": 3.51, "volume": 99599.0}, {"date": "2024-11-22", "close": 3.45, "volume": 87783.0}, {"date": "2024-11-25", "close": 3.48, "volume": 178460.0}, {"date": "2024-11-26", "close": 3.48, "volume": 127515.0}, {"date": "2024-11-27", "close": 3.47, "volume": 116901.0}, {"date": "2024-11-29", "close": 3.38, "volume": 69819.0}, {"date": "2024-12-02", "close": 3.4, "volume": 207971.0}, {"date": "2024-12-03", "close": 3.34, "volume": 331011.0}, {"date": "2024-12-04", "close": 3.31, "volume": 174032.0}, {"date": "2024-12-05", "close": 3.19, "volume": 217590.0}, {"date": "2024-12-06", "close": 3.17, "volume": 127128.0}, {"date": "2024-12-09", "close": 3.1, "volume": 202994.0}, {"date": "2024-12-10", "close": 3.11, "volume": 185145.0}, {"date": "2024-12-11", "close": 3.18, "volume": 151062.0}, {"date": "2024-12-12", "close": 3.2, "volume": 132170.0}, {"date": "2024-12-13", "close": 3.18, "volume": 130454.0}, {"date": "2024-12-16", "close": 3.19, "volume": 226746.0}, {"date": "2024-12-17", "close": 3.12, "volume": 294806.0}, {"date": "2024-12-18", "close": 3.15, "volume": 217196.0}, {"date": "2024-12-19", "close": 3.18, "volume": 338359.0}, {"date": "2024-12-20", "close": 3.21, "volume": 316104.0}, {"date": "2024-12-23", "close": 3.39, "volume": 492070.0}, {"date": "2024-12-24", "close": 3.42, "volume": 214976.0}, {"date": "2024-12-26", "close": 3.24, "volume": 327013.0}, {"date": "2024-12-27", "close": 3.18, "volume": 241405.0}, {"date": "2024-12-30", "close": 3.11, "volume": 256521.0}, {"date": "2024-12-31", "close": 3.07, "volume": 238527.0}, {"date": "2025-01-02", "close": 3.1, "volume": 295327.0}, {"date": "2025-01-03", "close": 3.16, "volume": 170148.0}, {"date": "2025-01-06", "close": 3.25, "volume": 343759.0}, {"date": "2025-01-07", "close": 3.25, "volume": 305195.0}, {"date": "2025-01-08", "close": 3.27, "volume": 195367.0}, {"date": "2025-01-10", "close": 3.2, "volume": 202791.0}, {"date": "2025-01-13", "close": 3.19, "volume": 144409.0}, {"date": "2025-01-14", "close": 3.25, "volume": 319113.0}, {"date": "2025-01-15", "close": 3.18, "volume": 224507.0}, {"date": "2025-01-16", "close": 3.18, "volume": 240087.0}, {"date": "2025-01-17", "close": 3.24, "volume": 152043.0}, {"date": "2025-01-21", "close": 3.3, "volume": 284085.0}, {"date": "2025-01-22", "close": 3.28, "volume": 227227.0}, {"date": "2025-01-23", "close": 3.21, "volume": 149790.0}, {"date": "2025-01-24", "close": 3.25, "volume": 104429.0}, {"date": "2025-01-27", "close": 3.19, "volume": 199758.0}, {"date": "2025-01-28", "close": 3.23, "volume": 128300.0}, {"date": "2025-01-29", "close": 3.23, "volume": 129064.0}, {"date": "2025-01-30", "close": 3.25, "volume": 118048.0}, {"date": "2025-01-31", "close": 3.23, "volume": 107059.0}, {"date": "2025-02-03", "close": 3.08, "volume": 182011.0}, {"date": "2025-02-04", "close": 3.13, "volume": 244603.0}, {"date": "2025-02-05", "close": 3.2, "volume": 201993.0}, {"date": "2025-02-06", "close": 3.38, "volume": 343782.0}, {"date": "2025-02-07", "close": 3.23, "volume": 273065.0}, {"date": "2025-02-10", "close": 3.2, "volume": 175845.0}, {"date": "2025-02-11", "close": 3.21, "volume": 91226.0}, {"date": "2025-02-12", "close": 3.27, "volume": 218052.0}, {"date": "2025-02-13", "close": 3.36, "volume": 212062.0}, {"date": "2025-02-14", "close": 3.39, "volume": 92147.0}, {"date": "2025-02-18", "close": 3.4, "volume": 110643.0}, {"date": "2025-02-19", "close": 3.42, "volume": 89249.0}, {"date": "2025-02-20", "close": 3.46, "volume": 90751.0}, {"date": "2025-02-21", "close": 3.49, "volume": 152508.0}, {"date": "2025-02-24", "close": 3.47, "volume": 94715.0}, {"date": "2025-02-25", "close": 3.43, "volume": 222537.0}, {"date": "2025-02-26", "close": 3.41, "volume": 111544.0}, {"date": "2025-02-27", "close": 3.36, "volume": 128892.0}, {"date": "2025-02-28", "close": 3.28, "volume": 195977.0}, {"date": "2025-03-03", "close": 3.25, "volume": 182446.0}, {"date": "2025-03-04", "close": 3.26, "volume": 353016.0}, {"date": "2025-03-05", "close": 3.3, "volume": 159597.0}, {"date": "2025-03-06", "close": 3.22, "volume": 160244.0}, {"date": "2025-03-07", "close": 3.24, "volume": 96043.0}, {"date": "2025-03-10", "close": 3.16, "volume": 234626.0}, {"date": "2025-03-11", "close": 3.21, "volume": 286830.0}, {"date": "2025-03-12", "close": 3.25, "volume": 214599.0}, {"date": "2025-03-13", "close": 3.16, "volume": 135735.0}, {"date": "2025-03-14", "close": 3.19, "volume": 88151.0}, {"date": "2025-03-17", "close": 3.27, "volume": 132135.0}, {"date": "2025-03-18", "close": 3.21, "volume": 173154.0}, {"date": "2025-03-19", "close": 3.25, "volume": 113593.0}, {"date": "2025-03-20", "close": 3.21, "volume": 94625.0}, {"date": "2025-03-21", "close": 3.27, "volume": 212097.0}, {"date": "2025-03-24", "close": 3.23, "volume": 152407.0}, {"date": "2025-03-25", "close": 3.24, "volume": 169645.0}, {"date": "2025-03-26", "close": 3.25, "volume": 141542.0}, {"date": "2025-03-27", "close": 3.23, "volume": 180554.0}, {"date": "2025-03-28", "close": 3.15, "volume": 146576.0}, {"date": "2025-03-31", "close": 3.11, "volume": 261840.0}, {"date": "2025-04-01", "close": 3.08, "volume": 333144.0}, {"date": "2025-04-02", "close": 3.04, "volume": 321120.0}, {"date": "2025-04-03", "close": 2.85, "volume": 498318.0}, {"date": "2025-04-04", "close": 2.73, "volume": 456005.0}, {"date": "2025-04-07", "close": 2.72, "volume": 838208.0}, {"date": "2025-04-08", "close": 2.56, "volume": 598079.0}, {"date": "2025-04-09", "close": 2.67, "volume": 717180.0}, {"date": "2025-04-10", "close": 2.66, "volume": 401353.0}, {"date": "2025-04-11", "close": 2.8, "volume": 514770.0}, {"date": "2025-04-14", "close": 2.8, "volume": 461868.0}, {"date": "2025-04-15", "close": 2.83, "volume": 420301.0}, {"date": "2025-04-16", "close": 2.75, "volume": 259724.0}, {"date": "2025-04-17", "close": 2.78, "volume": 213448.0}, {"date": "2025-04-21", "close": 2.73, "volume": 324811.0}, {"date": "2025-04-22", "close": 2.81, "volume": 470390.0}, {"date": "2025-04-23", "close": 2.91, "volume": 186949.0}, {"date": "2025-04-24", "close": 2.93, "volume": 245657.0}, {"date": "2025-04-25", "close": 2.9, "volume": 191764.0}, {"date": "2025-04-28", "close": 2.89, "volume": 192200.0}, {"date": "2025-04-29", "close": 2.91, "volume": 130260.0}, {"date": "2025-04-30", "close": 2.93, "volume": 251760.0}, {"date": "2025-05-01", "close": 2.95, "volume": 287068.0}, {"date": "2025-05-02", "close": 3.02, "volume": 209846.0}, {"date": "2025-05-05", "close": 3.05, "volume": 115903.0}, {"date": "2025-05-06", "close": 3.06, "volume": 149670.0}, {"date": "2025-05-07", "close": 3.09, "volume": 251051.0}, {"date": "2025-05-08", "close": 3.05, "volume": 165495.0}, {"date": "2025-05-09", "close": 3.09, "volume": 171736.0}, {"date": "2025-05-12", "close": 3.2, "volume": 176796.0}, {"date": "2025-05-13", "close": 3.23, "volume": 499315.0}, {"date": "2025-05-14", "close": 3.2, "volume": 339031.0}, {"date": "2025-05-15", "close": 3.19, "volume": 194793.0}, {"date": "2025-05-16", "close": 3.14, "volume": 112438.0}, {"date": "2025-05-19", "close": 3.1, "volume": 269006.0}, {"date": "2025-05-20", "close": 3.05, "volume": 131060.0}, {"date": "2025-05-21", "close": 3.07, "volume": 101918.0}, {"date": "2025-05-22", "close": 3.01, "volume": 123101.0}, {"date": "2025-05-23", "close": 3.01, "volume": 110984.0}, {"date": "2025-05-27", "close": 3.03, "volume": 171997.0}, {"date": "2025-05-28", "close": 3.14, "volume": 262941.0}, {"date": "2025-05-29", "close": 3.13, "volume": 130166.0}, {"date": "2025-05-30", "close": 3.17, "volume": 219960.0}, {"date": "2025-06-02", "close": 3.12, "volume": 127633.0}, {"date": "2025-06-03", "close": 3.16, "volume": 117498.0}, {"date": "2025-06-04", "close": 3.15, "volume": 232191.0}, {"date": "2025-06-05", "close": 3.24, "volume": 232675.0}, {"date": "2025-06-06", "close": 3.24, "volume": 163857.0}, {"date": "2025-06-09", "close": 3.33, "volume": 212745.0}, {"date": "2025-06-10", "close": 3.38, "volume": 325802.0}, {"date": "2025-06-11", "close": 3.43, "volume": 282802.0}, {"date": "2025-06-12", "close": 3.45, "volume": 177666.0}, {"date": "2025-06-13", "close": 3.32, "volume": 138060.0}, {"date": "2025-06-16", "close": 3.35, "volume": 179885.0}, {"date": "2025-06-17", "close": 3.38, "volume": 261181.0}, {"date": "2025-06-18", "close": 3.44, "volume": 217303.0}, {"date": "2025-06-20", "close": 3.43, "volume": 176901.0}, {"date": "2025-06-23", "close": 3.37, "volume": 253238.0}, {"date": "2025-06-24", "close": 3.57, "volume": 347192.0}, {"date": "2025-06-25", "close": 3.55, "volume": 165097.0}, {"date": "2025-06-26", "close": 3.54, "volume": 170903.0}, {"date": "2025-06-27", "close": 3.48, "volume": 197307.0}, {"date": "2025-06-30", "close": 3.42, "volume": 175698.0}, {"date": "2025-07-01", "close": 3.47, "volume": 301406.0}, {"date": "2025-07-02", "close": 3.52, "volume": 334495.0}, {"date": "2025-07-03", "close": 3.61, "volume": 242222.0}, {"date": "2025-07-07", "close": 3.31, "volume": 545782.0}, {"date": "2025-07-08", "close": 3.39, "volume": 241418.0}, {"date": "2025-07-09", "close": 3.44, "volume": 146225.0}, {"date": "2025-07-10", "close": 3.43, "volume": 140655.0}, {"date": "2025-07-11", "close": 3.42, "volume": 105738.0}, {"date": "2025-07-14", "close": 3.43, "volume": 123861.0}, {"date": "2025-07-15", "close": 3.43, "volume": 237593.0}, {"date": "2025-07-16", "close": 3.43, "volume": 143122.0}, {"date": "2025-07-17", "close": 3.47, "volume": 178527.0}, {"date": "2025-07-18", "close": 3.36, "volume": 226275.0}, {"date": "2025-07-21", "close": 3.42, "volume": 112301.0}, {"date": "2025-07-22", "close": 3.43, "volume": 135468.0}, {"date": "2025-07-23", "close": 3.45, "volume": 228431.0}, {"date": "2025-07-24", "close": 3.59, "volume": 692173.0}, {"date": "2025-07-25", "close": 3.83, "volume": 788475.0}, {"date": "2025-07-28", "close": 3.83, "volume": 528206.0}, {"date": "2025-07-29", "close": 3.78, "volume": 539587.0}, {"date": "2025-07-30", "close": 3.93, "volume": 511300.0}, {"date": "2025-07-31", "close": 3.92, "volume": 404274.0}, {"date": "2025-08-01", "close": 3.88, "volume": 288935.0}, {"date": "2025-08-04", "close": 3.94, "volume": 500423.0}, {"date": "2025-08-05", "close": 4.02, "volume": 415501.0}, {"date": "2025-08-06", "close": 4.05, "volume": 297733.0}, {"date": "2025-08-07", "close": 4.08, "volume": 369892.0}, {"date": "2025-08-08", "close": 4.08, "volume": 649776.0}, {"date": "2025-08-11", "close": 4.06, "volume": 512508.0}, {"date": "2025-08-12", "close": 4.08, "volume": 513053.0}, {"date": "2025-08-13", "close": 4.88, "volume": 1718883.0}, {"date": "2025-08-14", "close": 4.35, "volume": 876573.0}, {"date": "2025-08-15", "close": 4.44, "volume": 432636.0}, {"date": "2025-08-18", "close": 4.42, "volume": 506861.0}, {"date": "2025-08-19", "close": 4.23, "volume": 706767.0}, {"date": "2025-08-20", "close": 4.19, "volume": 716501.0}, {"date": "2025-08-21", "close": 4.18, "volume": 540631.0}, {"date": "2025-08-22", "close": 4.29, "volume": 684455.0}, {"date": "2025-08-25", "close": 4.29, "volume": 945020.0}, {"date": "2025-08-26", "close": 4.34, "volume": 590575.0}, {"date": "2025-08-27", "close": 4.36, "volume": 632548.0}, {"date": "2025-08-28", "close": 4.44, "volume": 517833.0}, {"date": "2025-08-29", "close": 4.41, "volume": 393604.0}, {"date": "2025-09-02", "close": 4.28, "volume": 433870.0}, {"date": "2025-09-03", "close": 4.43, "volume": 418316.0}, {"date": "2025-09-04", "close": 4.48, "volume": 515029.0}, {"date": "2025-09-05", "close": 4.46, "volume": 429971.0}, {"date": "2025-09-08", "close": 4.41, "volume": 599851.0}, {"date": "2025-09-09", "close": 4.39, "volume": 586004.0}, {"date": "2025-09-10", "close": 4.33, "volume": 616709.0}, {"date": "2025-09-11", "close": 4.36, "volume": 588192.0}, {"date": "2025-09-12", "close": 4.46, "volume": 540869.0}, {"date": "2025-09-15", "close": 4.5, "volume": 1347791.0}, {"date": "2025-09-16", "close": 4.96, "volume": 998523.0}, {"date": "2025-09-17", "close": 4.8, "volume": 605570.0}, {"date": "2025-09-18", "close": 4.84, "volume": 444768.0}, {"date": "2025-09-19", "close": 4.79, "volume": 488776.0}, {"date": "2025-09-22", "close": 4.95, "volume": 617932.0}, {"date": "2025-09-23", "close": 4.93, "volume": 546379.0}, {"date": "2025-09-24", "close": 4.94, "volume": 572331.0}, {"date": "2025-09-25", "close": 5.19, "volume": 993602.0}, {"date": "2025-09-26", "close": 5.09, "volume": 675211.0}, {"date": "2025-09-29", "close": 5.23, "volume": 725016.0}, {"date": "2025-09-30", "close": 5.22, "volume": 554662.0}, {"date": "2025-10-01", "close": 5.29, "volume": 491239.0}, {"date": "2025-10-02", "close": 5.37, "volume": 506535.0}, {"date": "2025-10-03", "close": 5.38, "volume": 358727.0}, {"date": "2025-10-06", "close": 5.46, "volume": 728097.0}, {"date": "2025-10-07", "close": 5.41, "volume": 526094.0}, {"date": "2025-10-08", "close": 5.5, "volume": 607112.0}, {"date": "2025-10-09", "close": 5.48, "volume": 899682.0}, {"date": "2025-10-10", "close": 5.32, "volume": 865266.0}, {"date": "2025-10-13", "close": 5.37, "volume": 400508.0}, {"date": "2025-10-14", "close": 5.07, "volume": 1378263.0}, {"date": "2025-10-15", "close": 5.17, "volume": 904350.0}, {"date": "2025-10-16", "close": 5.15, "volume": 705382.0}, {"date": "2025-10-17", "close": 5.16, "volume": 560874.0}, {"date": "2025-10-20", "close": 5.28, "volume": 528058.0}, {"date": "2025-10-21", "close": 5.03, "volume": 997209.0}, {"date": "2025-10-22", "close": 4.99, "volume": 835888.0}, {"date": "2025-10-23", "close": 5.06, "volume": 572312.0}, {"date": "2025-10-24", "close": 4.95, "volume": 918531.0}, {"date": "2025-10-27", "close": 4.99, "volume": 866366.0}, {"date": "2025-10-28", "close": 5.08, "volume": 696736.0}, {"date": "2025-10-29", "close": 5.1, "volume": 532934.0}, {"date": "2025-10-30", "close": 4.82, "volume": 986300.0}, {"date": "2025-10-31", "close": 5.01, "volume": 818173.0}, {"date": "2025-11-03", "close": 5.0, "volume": 850699.0}, {"date": "2025-11-04", "close": 4.94, "volume": 1013736.0}, {"date": "2025-11-05", "close": 4.83, "volume": 886497.0}, {"date": "2025-11-06", "close": 4.76, "volume": 601338.0}, {"date": "2025-11-07", "close": 4.56, "volume": 558045.0}, {"date": "2025-11-10", "close": 4.64, "volume": 338379.0}, {"date": "2025-11-11", "close": 4.57, "volume": 509532.0}, {"date": "2025-11-12", "close": 4.53, "volume": 422557.0}, {"date": "2025-11-13", "close": 4.4, "volume": 549013.0}, {"date": "2025-11-14", "close": 4.47, "volume": 368773.0}, {"date": "2025-11-17", "close": 4.37, "volume": 881444.0}, {"date": "2025-11-18", "close": 4.28, "volume": 766224.0}, {"date": "2025-11-19", "close": 4.27, "volume": 375321.0}, {"date": "2025-11-20", "close": 4.2, "volume": 453703.0}, {"date": "2025-11-21", "close": 4.2, "volume": 337692.0}, {"date": "2025-11-24", "close": 4.27, "volume": 417927.0}, {"date": "2025-11-25", "close": 4.27, "volume": 693421.0}, {"date": "2025-11-26", "close": 4.36, "volume": 352842.0}, {"date": "2025-11-28", "close": 4.33, "volume": 246257.0}, {"date": "2025-12-01", "close": 4.26, "volume": 337865.0}, {"date": "2025-12-02", "close": 4.4, "volume": 495189.0}, {"date": "2025-12-03", "close": 4.41, "volume": 401567.0}, {"date": "2025-12-04", "close": 4.44, "volume": 261576.0}, {"date": "2025-12-05", "close": 4.54, "volume": 258041.0}, {"date": "2025-12-08", "close": 4.48, "volume": 214414.0}, {"date": "2025-12-09", "close": 4.44, "volume": 296436.0}, {"date": "2025-12-10", "close": 4.43, "volume": 237198.0}, {"date": "2025-12-11", "close": 4.35, "volume": 222564.0}, {"date": "2025-12-12", "close": 4.23, "volume": 336485.0}, {"date": "2025-12-15", "close": 4.21, "volume": 299815.0}, {"date": "2025-12-16", "close": 4.12, "volume": 450239.0}, {"date": "2025-12-17", "close": 4.1, "volume": 366937.0}, {"date": "2025-12-18", "close": 4.13, "volume": 317715.0}, {"date": "2025-12-19", "close": 4.15, "volume": 261686.0}, {"date": "2025-12-22", "close": 4.09, "volume": 522383.0}, {"date": "2025-12-23", "close": 4.16, "volume": 396892.0}, {"date": "2025-12-24", "close": 4.27, "volume": 158131.0}, {"date": "2025-12-26", "close": 4.22, "volume": 282322.0}, {"date": "2025-12-29", "close": 4.25, "volume": 220600.0}, {"date": "2025-12-30", "close": 4.22, "volume": 252465.0}, {"date": "2025-12-31", "close": 4.21, "volume": 236725.0}, {"date": "2026-01-02", "close": 4.25, "volume": 372505.0}, {"date": "2026-01-05", "close": 4.23, "volume": 370035.0}, {"date": "2026-01-06", "close": 4.37, "volume": 739442.0}, {"date": "2026-01-07", "close": 4.4, "volume": 554254.0}, {"date": "2026-01-08", "close": 4.26, "volume": 704169.0}, {"date": "2026-01-09", "close": 4.17, "volume": 544077.0}, {"date": "2026-01-12", "close": 4.16, "volume": 399461.0}, {"date": "2026-01-13", "close": 4.19, "volume": 409749.0}, {"date": "2026-01-14", "close": 4.19, "volume": 519563.0}, {"date": "2026-01-15", "close": 4.26, "volume": 687920.0}, {"date": "2026-01-16", "close": 4.33, "volume": 976216.0}, {"date": "2026-01-20", "close": 4.23, "volume": 745818.0}, {"date": "2026-01-21", "close": 4.32, "volume": 962461.0}, {"date": "2026-01-22", "close": 4.45, "volume": 776816.0}, {"date": "2026-01-23", "close": 4.43, "volume": 619309.0}, {"date": "2026-01-26", "close": 4.41, "volume": 684684.0}, {"date": "2026-01-27", "close": 4.36, "volume": 790423.0}, {"date": "2026-01-28", "close": 3.97, "volume": 1741934.0}, {"date": "2026-01-29", "close": 4.03, "volume": 1168393.0}, {"date": "2026-01-30", "close": 3.97, "volume": 1176332.0}, {"date": "2026-02-02", "close": 3.87, "volume": 764499.0}, {"date": "2026-02-03", "close": 3.87, "volume": 703390.0}, {"date": "2026-02-04", "close": 3.87, "volume": 1358328.0}, {"date": "2026-02-05", "close": 3.88, "volume": 1122897.0}, {"date": "2026-02-06", "close": 3.96, "volume": 667789.0}, {"date": "2026-02-09", "close": 3.97, "volume": 716775.0}, {"date": "2026-02-10", "close": 3.98, "volume": 536171.0}, {"date": "2026-02-11", "close": 4.08, "volume": 793657.0}, {"date": "2026-02-12", "close": 4.07, "volume": 764082.0}, {"date": "2026-02-13", "close": 4.0, "volume": 551873.0}, {"date": "2026-02-17", "close": 4.03, "volume": 715805.0}, {"date": "2026-02-18", "close": 4.12, "volume": 995286.0}, {"date": "2026-02-19", "close": 4.45, "volume": 1918934.0}, {"date": "2026-02-20", "close": 4.76, "volume": 1256671.0}, {"date": "2026-02-23", "close": 4.87, "volume": 815875.0}, {"date": "2026-02-24", "close": 5.12, "volume": 1555454.0}, {"date": "2026-02-25", "close": 5.35, "volume": 850402.0}, {"date": "2026-02-26", "close": 5.58, "volume": 1600090.0}, {"date": "2026-02-27", "close": 5.06, "volume": 1072651.0}, {"date": "2026-03-02", "close": 4.97, "volume": 542047.0}, {"date": "2026-03-03", "close": 4.56, "volume": 1360079.0}, {"date": "2026-03-04", "close": 4.29, "volume": 1550701.0}, {"date": "2026-03-05", "close": 3.96, "volume": 1922722.0}, {"date": "2026-03-06", "close": 3.91, "volume": 1409018.0}, {"date": "2026-03-09", "close": 4.05, "volume": 1485262.0}, {"date": "2026-03-10", "close": 4.14, "volume": 1241295.0}, {"date": "2026-03-11", "close": 4.1, "volume": 765894.0}, {"date": "2026-03-12", "close": 3.99, "volume": 1064825.0}, {"date": "2026-03-13", "close": 3.89, "volume": 1147144.0}, {"date": "2026-03-16", "close": 4.01, "volume": 1045471.0}, {"date": "2026-03-17", "close": 4.08, "volume": 925206.0}, {"date": "2026-03-18", "close": 4.03, "volume": 802699.0}, {"date": "2026-03-19", "close": 4.07, "volume": 1153455.0}, {"date": "2026-03-20", "close": 4.02, "volume": 2078129.0}, {"date": "2026-03-23", "close": 4.29, "volume": 3228760.0}, {"date": "2026-03-24", "close": 4.08, "volume": 2513366.0}, {"date": "2026-03-25", "close": 4.12, "volume": 2807963.0}, {"date": "2026-03-26", "close": 3.85, "volume": 2710736.0}, {"date": "2026-03-27", "close": 3.89, "volume": 2299642.0}, {"date": "2026-03-30", "close": 3.75, "volume": 3271292.0}, {"date": "2026-03-31", "close": 3.88, "volume": 3347471.0}, {"date": "2026-04-01", "close": 3.97, "volume": 2206315.0}, {"date": "2026-04-02", "close": 4.01, "volume": 3263923.0}, {"date": "2026-04-06", "close": 3.87, "volume": 4349513.0}, {"date": "2026-04-07", "close": 3.93, "volume": 3637694.0}, {"date": "2026-04-08", "close": 4.29, "volume": 2868061.0}, {"date": "2026-04-09", "close": 4.23, "volume": 2955964.0}, {"date": "2026-04-10", "close": 4.49, "volume": 2324416.0}, {"date": "2026-04-13", "close": 4.45, "volume": 3087562.0}, {"date": "2026-04-14", "close": 4.56, "volume": 1738650.0}, {"date": "2026-04-15", "close": 4.75, "volume": 1798298.0}, {"date": "2026-04-16", "close": 4.86, "volume": 1850942.0}, {"date": "2026-04-17", "close": 5.08, "volume": 1919691.0}, {"date": "2026-04-20", "close": 5.07, "volume": 1775714.0}, {"date": "2026-04-21", "close": 5.05, "volume": 2271903.0}, {"date": "2026-04-22", "close": 5.37, "volume": 2692081.0}, {"date": "2026-04-23", "close": 4.28, "volume": 3078510.0}, {"date": "2026-04-24", "close": 4.18, "volume": 1964908.0}, {"date": "2026-04-27", "close": 4.18, "volume": 1898928.0}, {"date": "2026-04-28", "close": 4.22, "volume": 1505705.0}, {"date": "2026-04-29", "close": 4.12, "volume": 1187949.0}, {"date": "2026-04-30", "close": 4.28, "volume": 1222830.0}, {"date": "2026-05-01", "close": 4.33, "volume": 1399420.0}, {"date": "2026-05-04", "close": 4.32, "volume": 1292081.0}, {"date": "2026-05-05", "close": 4.45, "volume": 1932327.0}, {"date": "2026-05-06", "close": 4.54, "volume": 1594260.0}, {"date": "2026-05-07", "close": 4.32, "volume": 2218456.0}, {"date": "2026-05-08", "close": 4.39, "volume": 1293659.0}, {"date": "2026-05-11", "close": 4.37, "volume": 1876049.0}, {"date": "2026-05-12", "close": 4.44, "volume": 2762024.0}, {"date": "2026-05-13", "close": 4.97, "volume": 3668189.0}, {"date": "2026-05-14", "close": 5.33, "volume": 2628452.0}, {"date": "2026-05-15", "close": 4.82, "volume": 1748561.0}, {"date": "2026-05-18", "close": 4.52, "volume": 2034825.0}, {"date": "2026-05-19", "close": 4.22, "volume": 1996443.0}, {"date": "2026-05-20", "close": 4.37, "volume": 1625756.0}, {"date": "2026-05-21", "close": 4.94, "volume": 1715556.0}, {"date": "2026-05-22", "close": 5.05, "volume": 923062.0}, {"date": "2026-05-26", "close": 5.41, "volume": 1531611.0}, {"date": "2026-05-27", "close": 4.88, "volume": 1898893.0}, {"date": "2026-05-28", "close": 5.03, "volume": 1371030.0}, {"date": "2026-05-29", "close": 5.55, "volume": 2956707.0}, {"date": "2026-06-01", "close": 5.51, "volume": 2443972.0}, {"date": "2026-06-02", "close": 5.74, "volume": 1664006.0}, {"date": "2026-06-03", "close": 5.76, "volume": 2171961.0}, {"date": "2026-06-04", "close": 5.49, "volume": 1933592.0}, {"date": "2026-06-05", "close": 4.86, "volume": 2431131.0}, {"date": "2026-06-08", "close": 4.96, "volume": 2017785.0}, {"date": "2026-06-09", "close": 4.62, "volume": 2697925.0}, {"date": "2026-06-10", "close": 4.32, "volume": 2222810.0}, {"date": "2026-06-11", "close": 4.53, "volume": 3079551.0}, {"date": "2026-06-12", "close": 4.65, "volume": 1767486.0}, {"date": "2026-06-15", "close": 4.73, "volume": 1560919.0}, {"date": "2026-06-16", "close": 4.66, "volume": 1859783.0}, {"date": "2026-06-17", "close": 4.55, "volume": 2166323.0}, {"date": "2026-06-18", "close": 4.64, "volume": 2967592.0}, {"date": "2026-06-22", "close": 4.44, "volume": 3187241.0}, {"date": "2026-06-23", "close": 4.14, "volume": 3144580.0}, {"date": "2026-06-24", "close": 3.99, "volume": 3285255.0}, {"date": "2026-06-25", "close": 3.96, "volume": 2725262.0}, {"date": "2026-06-26", "close": 3.84, "volume": 3156109.0}, {"date": "2026-06-29", "close": 3.97, "volume": 2380650.0}, {"date": "2026-06-30", "close": 3.89, "volume": 2700672.0}, {"date": "2026-07-01", "close": 3.65, "volume": 3666820.0}, {"date": "2026-07-02", "close": 3.59, "volume": 2785434.0}, {"date": "2026-07-06", "close": 3.65, "volume": 2903209.0}, {"date": "2026-07-07", "close": 3.6, "volume": 2714812.0}, {"date": "2026-07-08", "close": 3.82, "volume": 2203731.0}, {"date": "2026-07-09", "close": 3.68, "volume": 2366925.0}, {"date": "2026-07-10", "close": 3.71, "volume": 1750256.0}, {"date": "2026-07-13", "close": 3.59, "volume": 2795772.0}, {"date": "2026-07-14", "close": 3.51, "volume": 13168680.0}, {"date": "2026-07-15", "close": 3.55, "volume": 2868286.0}, {"date": "2026-07-16", "close": 3.38, "volume": 2080234.0}, {"date": "2026-07-17", "close": 3.29, "volume": 2707830.0}, {"date": "2026-07-20", "close": 3.19, "volume": 3274545.0}, {"date": "2026-07-21", "close": 3.26, "volume": 1850037.0}, {"date": "2026-07-22", "close": 3.29, "volume": 2885264.0}, {"date": "2026-07-23", "close": 3.37, "volume": 3220382.0}, {"date": "2026-07-24", "close": 3.17, "volume": 2870142.0}], "refreshing": true}