{"ticker": "ONL", "overview": {"cik": "1873923", "ticker": "ONL", "name": "Orion Properties Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001873923-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001873923-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001873923-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001873923-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001873923-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001873923-26-000081", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001873923-26-000077", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001873923-26-000075", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001873923-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000050", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 321022.066, "sell_n": 0, "sell_sum": 0, "net": 321022.066, "insiders": 4, "first_date": "2023-05-12", "last_date": "2025-08-27"}, "metrics": {"ticker": "ONL", "has_prices": true, "as_of": "2026-10-08", "last": 2.2, "prev_close": 2.27, "change": -0.06999999999999984, "change_pct": -0.030837004405286274, "session_volume": 303310.0, "vwap_5": 2.305750474179475, "vwap_20": 2.4465417615539318, "vwap_60": 2.6587425663120725, "vwap_250": 2.550679660824312, "high_52w": 3.0, "low_52w": 1.89, "avg_volume_20": 249462.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002846", "src": "13DG", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002846-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001873923-26-000095", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Kathleen Allen", "who_key": "ALLEN KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000095/0001873923-26-000095-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001873923-26-000087", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Reginald Harold Gilyard", "who_key": "GILYARD REGINALD HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000087/0001873923-26-000087-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001873923-26-000089", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Richard J. Lieb", "who_key": "Lieb Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000089/0001873923-26-000089-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001873923-26-000091", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gregory J. Whyte", "who_key": "Whyte Gregory J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000091/0001873923-26-000091-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001873923-26-000093", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Kathleen Allen", "who_key": "ALLEN KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000093/0001873923-26-000093-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0001142031-26-000009", "src": "13DG", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Orion Properties Inc.", "who_key": "Orion Properties 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Orion Properties Inc. moves to a 9.6% passive stake in ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/0001142031-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001873923-26-000060", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000060/0001873923-26-000060-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001873923-26-000062", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gavin Brandon", "who_key": "Brandon Gavin", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000062/0001873923-26-000062-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001873923-26-000064", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Revea Lynn Schmidt", "who_key": "Schmidt Revea Lynn", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000064/0001873923-26-000064-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001873923-26-000066", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000066/0001873923-26-000066-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001873923-26-000068", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul C. Hughes", "who_key": "Hughes Paul C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000068/0001873923-26-000068-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001873923-26-000050", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24982.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000050/0001873923-26-000050-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346549}, {"id": "0001873923-26-000052", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gavin Brandon", "who_key": "Brandon Gavin", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7840.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000052/0001873923-26-000052-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346549}, {"id": "0001873923-26-000054", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5701.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000054/0001873923-26-000054-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346549}, {"id": "0001873923-26-000056", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul C. Hughes", "who_key": "Hughes Paul C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6563.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000056/0001873923-26-000056-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346549}, {"id": "0001873923-26-000058", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Revea Lynn Schmidt", "who_key": "Schmidt Revea Lynn", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5135.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000058/0001873923-26-000058-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346549}, {"id": "0001873923-26-000040", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81199.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000040/0001873923-26-000040-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001873923-26-000042", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gavin Brandon", "who_key": "Brandon Gavin", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25409.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000042/0001873923-26-000042-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001873923-26-000044", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19362.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000044/0001873923-26-000044-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001873923-26-000046", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul C. Hughes", "who_key": "Hughes Paul C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26373.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000046/0001873923-26-000046-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001873923-26-000048", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Revea Lynn Schmidt", "who_key": "Schmidt Revea Lynn", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16710.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000048/0001873923-26-000048-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352309}, {"id": "0001873923-26-000025", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59507.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000025/0001873923-26-000025-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001873923-26-000027", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gavin Brandon", "who_key": "Brandon Gavin", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20620.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000027/0001873923-26-000027-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001873923-26-000029", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16320.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000029/0001873923-26-000029-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001873923-26-000031", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul C. Hughes", "who_key": "Hughes Paul C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17671.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000031/0001873923-26-000031-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001873923-26-000033", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Revea Lynn Schmidt", "who_key": "Schmidt Revea Lynn", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12241.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000033/0001873923-26-000033-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001873923-26-000008", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46695.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000008/0001873923-26-000008-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419989}, {"id": "0001873923-26-000009", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gavin Brandon", "who_key": "Brandon Gavin", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10145.189999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000009/0001873923-26-000009-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419989}, {"id": "0001873923-26-000010", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul C. Hughes", "who_key": "Hughes Paul C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8134.469999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on ONL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392326000010/0001873923-26-000010-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419989}], "recent_buys": [{"id": "0001873923-25-000121", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Reginald Harold Gilyard", "who_key": "GILYARD REGINALD HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160006.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ONL lands a director's $160K", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000121/0001873923-25-000121-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623029}, {"id": "0001873923-25-000054", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29796.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $30K of ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000054/0001873923-25-000054-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857749}, {"id": "0001873923-25-000052", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Reginald Harold Gilyard", "who_key": "GILYARD REGINALD HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93816.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000052/0001873923-25-000052-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863509}, {"id": "0001873923-25-000050", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Gary E. Landriau", "who_key": "Landriau Gary E", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26266.066000000003, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000050/0001873923-25-000050-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863509}, {"id": "0001873923-23-000050", "src": "INSIDERS", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Office REIT Inc.", "who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11138.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392323000050/0001873923-23-000050-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829749}], "institutional": [{"id": "13DG-0002012383-26-002846", "src": "13DG", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002846-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001142031-26-000009", "src": "13DG", "ticker": "ONL", "cik": "1873923", "company": "Orion Properties Inc.", "company_raw": "Orion Properties Inc.", "who": "Orion Properties Inc.", "who_key": "Orion Properties 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Orion Properties Inc. moves to a 9.6% passive stake in ONL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/0001142031-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}], "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": "Orion Properties Inc. Common Stock", "new_value": "Orion Properties Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001873923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001873923", "applied": 1, "detected_at": "2026-10-26T18:52:26.400877"}]}, "key_people": [{"who": "Reginald Harold Gilyard", "who_key": "GILYARD REGINALD HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 253822.0, "sold": 0, "net": 253822.0, "trades": 2, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 160006.0, "date": "2025-08-27", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000121/0001873923-25-000121-index.htm"}, {"action": "BUY", "amount": 93816.0, "date": "2025-03-13", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000052/0001873923-25-000052-index.htm"}], "latest": {"action": "BUY", "amount": 160006.0, "date": "2025-08-27", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000121/0001873923-25-000121-index.htm"}}, {"who": "Paul H. McDowell", "who_key": "MCDOWELL PAUL H", "role": "See Remarks., Director", "person_type": "EXEC", "person_label": "Execs", "bought": 29796.0, "sold": 0, "net": 29796.0, "trades": 1, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 29796.0, "date": "2025-03-17", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000054/0001873923-25-000054-index.htm"}], "latest": {"action": "BUY", "amount": 29796.0, "date": "2025-03-17", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000054/0001873923-25-000054-index.htm"}}, {"who": "Gary E. Landriau", "who_key": "Landriau Gary E", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "bought": 26266.066000000003, "sold": 0, "net": 26266.066000000003, "trades": 1, "top_score": 28.9, "lean": "buying", "history": [{"action": "BUY", "amount": 26266.066000000003, "date": "2025-03-13", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000050/0001873923-25-000050-index.htm"}], "latest": {"action": "BUY", "amount": 26266.066000000003, "date": "2025-03-13", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392325000050/0001873923-25-000050-index.htm"}}, {"who": "Christopher Haviland Day", "who_key": "Day Christopher Haviland", "role": "See Remarks.", "person_type": "EXEC", "person_label": "Execs", "bought": 11138.0, "sold": 0, "net": 11138.0, "trades": 1, "top_score": 23.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11138.0, "date": "2023-05-12", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392323000050/0001873923-23-000050-index.htm"}], "latest": {"action": "BUY", "amount": 11138.0, "date": "2023-05-12", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1873923/000187392323000050/0001873923-23-000050-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001873923-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001873923-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001873923-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001873923-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001873923-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001873923-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001873923-26-000081", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001873923-26-000077", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001873923-26-000075", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001873923-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001873923-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001873923-26-000050", "price_sensitive": false}], "performance": {"ticker": "ONL", "has_prices": true, "summary": {"n": 5, "avg": -0.20986391351906358, "win_rate": 0.0, "best": -0.043478260869565064, "worst": -0.6071428571428571, "as_of": "2026-10-08"}, "buys": [{"who": "GILYARD REGINALD HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160006.0, "date": "2025-08-27", "score": 46.3, "ref_price": 2.89, "return": -0.23875432525951554}, {"who": "MCDOWELL PAUL H", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks., Director", "amount": 29796.0, "date": "2025-03-17", "score": 33.5, "ref_price": 2.49, "return": -0.11646586345381527}, {"who": "GILYARD REGINALD HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93816.0, "date": "2025-03-13", "score": 47.3, "ref_price": 2.3, "return": -0.043478260869565064}, {"who": "Landriau Gary E", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks.", "amount": 26266.066000000003, "date": "2025-03-13", "score": 28.9, "ref_price": 2.3, "return": -0.043478260869565064}, {"who": "Day Christopher Haviland", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks.", "amount": 11138.0, "date": "2023-05-12", "score": 23.8, "ref_price": 5.6, "return": -0.6071428571428571}]}, "price_series": [{"date": "2021-11-01", "close": 25.0, "volume": 101.0}, {"date": "2021-11-02", "close": 25.0, "volume": null}, {"date": "2021-11-03", "close": 25.0, "volume": null}, {"date": "2021-11-04", "close": 25.0, "volume": null}, {"date": "2021-11-05", "close": 25.01, "volume": 300.0}, {"date": "2021-11-08", "close": 27.0, "volume": 100.0}, {"date": "2021-11-09", "close": 27.0, "volume": null}, {"date": "2021-11-10", "close": 31.975, "volume": 510.0}, {"date": "2021-11-11", "close": 31.975, "volume": null}, {"date": "2021-11-12", "close": 23.0, "volume": 183807.0}, {"date": "2021-11-15", "close": 21.3, "volume": 17155140.0}, {"date": "2021-11-16", "close": 21.5, "volume": 2411035.0}, {"date": "2021-11-17", "close": 20.73, "volume": 2239655.0}, {"date": "2021-11-18", "close": 17.88, "volume": 3939866.0}, {"date": "2021-11-19", "close": 17.64, "volume": 3470029.0}, {"date": "2021-11-22", "close": 18.49, "volume": 2841896.0}, {"date": "2021-11-23", "close": 18.79, "volume": 2932852.0}, {"date": "2021-11-24", "close": 18.35, "volume": 1567310.0}, {"date": "2021-11-26", "close": 17.83, "volume": 1351484.0}, {"date": "2021-11-29", "close": 18.6, "volume": 1216123.0}, {"date": "2021-11-30", "close": 17.77, "volume": 1403518.0}, {"date": "2021-12-01", "close": 17.66, "volume": 936839.0}, {"date": "2021-12-02", "close": 17.94, "volume": 1403819.0}, {"date": "2021-12-03", "close": 17.8, "volume": 732077.0}, {"date": "2021-12-06", "close": 18.54, "volume": 896705.0}, {"date": "2021-12-07", "close": 18.42, "volume": 1011651.0}, {"date": "2021-12-08", "close": 19.02, "volume": 817158.0}, {"date": "2021-12-09", "close": 18.9, "volume": 722902.0}, {"date": "2021-12-10", "close": 18.96, "volume": 535982.0}, {"date": "2021-12-13", "close": 18.43, "volume": 513606.0}, {"date": "2021-12-14", "close": 19.06, "volume": 725233.0}, {"date": "2021-12-15", "close": 18.79, "volume": 545506.0}, {"date": "2021-12-16", "close": 18.42, "volume": 528832.0}, {"date": "2021-12-17", "close": 18.98, "volume": 2071169.0}, {"date": "2021-12-20", "close": 18.52, "volume": 654661.0}, {"date": "2021-12-21", "close": 18.96, "volume": 443457.0}, {"date": "2021-12-22", "close": 18.62, "volume": 542016.0}, {"date": "2021-12-23", "close": 18.66, "volume": 428917.0}, {"date": "2021-12-27", "close": 18.84, "volume": 477198.0}, {"date": "2021-12-28", "close": 19.02, "volume": 370656.0}, {"date": "2021-12-29", "close": 18.74, "volume": 572004.0}, {"date": "2021-12-30", "close": 18.65, "volume": 587359.0}, {"date": "2021-12-31", "close": 18.67, "volume": 474354.0}, {"date": "2022-01-03", "close": 18.66, "volume": 554146.0}, {"date": "2022-01-04", "close": 18.74, "volume": 385718.0}, {"date": "2022-01-05", "close": 18.0, "volume": 660233.0}, {"date": "2022-01-06", "close": 17.94, "volume": 708752.0}, {"date": "2022-01-07", "close": 18.0, "volume": 383342.0}, {"date": "2022-01-10", "close": 17.64, "volume": 721596.0}, {"date": "2022-01-11", "close": 17.58, "volume": 437595.0}, {"date": "2022-01-12", "close": 17.5, "volume": 392997.0}, {"date": "2022-01-13", "close": 17.6, "volume": 434048.0}, {"date": "2022-01-14", "close": 17.68, "volume": 337827.0}, {"date": "2022-01-18", "close": 17.02, "volume": 637195.0}, {"date": "2022-01-19", "close": 16.8, "volume": 556646.0}, {"date": "2022-01-20", "close": 16.39, "volume": 483148.0}, {"date": "2022-01-21", "close": 16.42, "volume": 566298.0}, {"date": "2022-01-24", "close": 16.74, "volume": 907717.0}, {"date": "2022-01-25", "close": 16.83, "volume": 838737.0}, {"date": "2022-01-26", "close": 16.4, "volume": 467116.0}, {"date": "2022-01-27", "close": 16.04, "volume": 565485.0}, {"date": "2022-01-28", "close": 16.66, "volume": 349671.0}, {"date": "2022-01-31", "close": 16.64, "volume": 1204854.0}, {"date": "2022-02-01", "close": 16.94, "volume": 340252.0}, {"date": "2022-02-02", "close": 17.14, "volume": 1074001.0}, {"date": "2022-02-03", "close": 16.77, "volume": 629779.0}, {"date": "2022-02-04", "close": 16.6, "volume": 288014.0}, {"date": "2022-02-07", "close": 16.79, "volume": 277957.0}, {"date": "2022-02-08", "close": 16.9, "volume": 395591.0}, {"date": "2022-02-09", "close": 17.83, "volume": 430358.0}, {"date": "2022-02-10", "close": 17.3, "volume": 428765.0}, {"date": "2022-02-11", "close": 16.94, "volume": 658683.0}, {"date": "2022-02-14", "close": 16.65, "volume": 433028.0}, {"date": "2022-02-15", "close": 16.72, "volume": 596250.0}, {"date": "2022-02-16", "close": 17.21, "volume": 560719.0}, {"date": "2022-02-17", "close": 17.1, "volume": 528399.0}, {"date": "2022-02-18", "close": 16.73, "volume": 373529.0}, {"date": "2022-02-22", "close": 16.5, "volume": 576963.0}, {"date": "2022-02-23", "close": 16.46, "volume": 645510.0}, {"date": "2022-02-24", "close": 16.5, "volume": 775701.0}, {"date": "2022-02-25", "close": 16.75, "volume": 505361.0}, {"date": "2022-02-28", "close": 17.03, "volume": 507341.0}, {"date": "2022-03-01", "close": 16.71, "volume": 313648.0}, {"date": "2022-03-02", "close": 16.67, "volume": 312581.0}, {"date": "2022-03-03", "close": 16.72, "volume": 326932.0}, {"date": "2022-03-04", "close": 16.41, "volume": 275483.0}, {"date": "2022-03-07", "close": 15.89, "volume": 429607.0}, {"date": "2022-03-08", "close": 16.08, "volume": 396858.0}, {"date": "2022-03-09", "close": 16.59, "volume": 337835.0}, {"date": "2022-03-10", "close": 16.89, "volume": 226703.0}, {"date": "2022-03-11", "close": 16.79, "volume": 197049.0}, {"date": "2022-03-14", "close": 17.06, "volume": 589514.0}, {"date": "2022-03-15", "close": 17.24, "volume": 357056.0}, {"date": "2022-03-16", "close": 17.39, "volume": 450510.0}, {"date": "2022-03-17", "close": 17.73, "volume": 738086.0}, {"date": "2022-03-18", "close": 17.2, "volume": 1825106.0}, {"date": "2022-03-21", "close": 17.54, "volume": 662755.0}, {"date": "2022-03-22", "close": 17.77, "volume": 561502.0}, {"date": "2022-03-23", "close": 17.61, "volume": 606662.0}, {"date": "2022-03-24", "close": 17.98, "volume": 1222984.0}, {"date": "2022-03-25", "close": 15.13, "volume": 4692435.0}, {"date": "2022-03-28", "close": 14.53, "volume": 3191448.0}, {"date": "2022-03-29", "close": 14.71, "volume": 1143596.0}, {"date": "2022-03-30", "close": 14.39, "volume": 903265.0}, {"date": "2022-03-31", "close": 14.0, "volume": 943820.0}, {"date": "2022-04-01", "close": 14.31, "volume": 746747.0}, {"date": "2022-04-04", "close": 14.04, "volume": 832790.0}, {"date": "2022-04-05", "close": 13.98, "volume": 953398.0}, {"date": "2022-04-06", "close": 13.82, "volume": 713598.0}, {"date": "2022-04-07", "close": 13.48, "volume": 1216407.0}, {"date": "2022-04-08", "close": 13.64, "volume": 624026.0}, {"date": "2022-04-11", "close": 13.45, "volume": 440548.0}, {"date": "2022-04-12", "close": 13.4, "volume": 647575.0}, {"date": "2022-04-13", "close": 13.63, "volume": 478230.0}, {"date": "2022-04-14", "close": 13.61, "volume": 461079.0}, {"date": "2022-04-18", "close": 13.72, "volume": 657884.0}, {"date": "2022-04-19", "close": 14.02, "volume": 631479.0}, {"date": "2022-04-20", "close": 13.99, "volume": 600706.0}, {"date": "2022-04-21", "close": 13.5, "volume": 640011.0}, {"date": "2022-04-22", "close": 13.36, "volume": 397694.0}, {"date": "2022-04-25", "close": 13.63, "volume": 692797.0}, {"date": "2022-04-26", "close": 13.48, "volume": 630516.0}, {"date": "2022-04-27", "close": 13.45, "volume": 771053.0}, {"date": "2022-04-28", "close": 13.63, "volume": 552319.0}, {"date": "2022-04-29", "close": 13.42, "volume": 579961.0}, {"date": "2022-05-02", "close": 13.32, "volume": 829041.0}, {"date": "2022-05-03", "close": 13.55, "volume": 501083.0}, {"date": "2022-05-04", "close": 13.58, "volume": 1144671.0}, {"date": "2022-05-05", "close": 13.22, "volume": 678554.0}, {"date": "2022-05-06", "close": 13.12, "volume": 718659.0}, {"date": "2022-05-09", "close": 12.8, "volume": 574192.0}, {"date": "2022-05-10", "close": 12.14, "volume": 759654.0}, {"date": "2022-05-11", "close": 12.3, "volume": 1150072.0}, {"date": "2022-05-12", "close": 12.85, "volume": 730942.0}, {"date": "2022-05-13", "close": 12.82, "volume": 394741.0}, {"date": "2022-05-16", "close": 12.98, "volume": 572869.0}, {"date": "2022-05-17", "close": 13.46, "volume": 581639.0}, {"date": "2022-05-18", "close": 13.11, "volume": 416262.0}, {"date": "2022-05-19", "close": 13.1, "volume": 494702.0}, {"date": "2022-05-20", "close": 13.17, "volume": 419957.0}, {"date": "2022-05-23", "close": 13.12, "volume": 515472.0}, {"date": "2022-05-24", "close": 13.29, "volume": 472649.0}, {"date": "2022-05-25", "close": 13.38, "volume": 323789.0}, {"date": "2022-05-26", "close": 13.52, "volume": 283722.0}, {"date": "2022-05-27", "close": 13.51, "volume": 370585.0}, {"date": "2022-05-31", "close": 13.33, "volume": 484593.0}, {"date": "2022-06-01", "close": 13.17, "volume": 414703.0}, {"date": "2022-06-02", "close": 13.13, "volume": 445022.0}, {"date": "2022-06-03", "close": 12.88, "volume": 539085.0}, {"date": "2022-06-06", "close": 12.78, "volume": 415850.0}, {"date": "2022-06-07", "close": 12.84, "volume": 401711.0}, {"date": "2022-06-08", "close": 12.52, "volume": 291120.0}, {"date": "2022-06-09", "close": 12.4, "volume": 720973.0}, {"date": "2022-06-10", "close": 12.07, "volume": 450946.0}, {"date": "2022-06-13", "close": 11.53, "volume": 796905.0}, {"date": "2022-06-14", "close": 11.59, "volume": 931402.0}, {"date": "2022-06-15", "close": 11.85, "volume": 433468.0}, {"date": "2022-06-16", "close": 11.37, "volume": 712570.0}, {"date": "2022-06-17", "close": 11.71, "volume": 1475542.0}, {"date": "2022-06-21", "close": 11.75, "volume": 560137.0}, {"date": "2022-06-22", "close": 11.65, "volume": 618232.0}, {"date": "2022-06-23", "close": 11.77, "volume": 666985.0}, {"date": "2022-06-24", "close": 11.33, "volume": 7260077.0}, {"date": "2022-06-27", "close": 11.2, "volume": 911099.0}, {"date": "2022-06-28", "close": 11.29, "volume": 661670.0}, {"date": "2022-06-29", "close": 11.13, "volume": 760283.0}, {"date": "2022-06-30", "close": 10.96, "volume": 740866.0}, {"date": "2022-07-01", "close": 11.01, "volume": 993815.0}, {"date": "2022-07-05", "close": 10.98, "volume": 865709.0}, {"date": "2022-07-06", "close": 10.71, "volume": 704203.0}, {"date": "2022-07-07", "close": 10.65, "volume": 566714.0}, {"date": "2022-07-08", "close": 10.51, "volume": 541837.0}, {"date": "2022-07-11", "close": 10.29, "volume": 706492.0}, {"date": "2022-07-12", "close": 10.36, "volume": 1378411.0}, {"date": "2022-07-13", "close": 10.26, "volume": 449140.0}, {"date": "2022-07-14", "close": 10.13, "volume": 1488206.0}, {"date": "2022-07-15", "close": 10.26, "volume": 949478.0}, {"date": "2022-07-18", "close": 10.33, "volume": 339287.0}, {"date": "2022-07-19", "close": 10.78, "volume": 313206.0}, {"date": "2022-07-20", "close": 10.94, "volume": 381482.0}, {"date": "2022-07-21", "close": 10.83, "volume": 429163.0}, {"date": "2022-07-22", "close": 10.87, "volume": 447060.0}, {"date": "2022-07-25", "close": 10.85, "volume": 670084.0}, {"date": "2022-07-26", "close": 10.58, "volume": 232596.0}, {"date": "2022-07-27", "close": 10.57, "volume": 306001.0}, {"date": "2022-07-28", "close": 10.72, "volume": 299616.0}, {"date": "2022-07-29", "close": 10.94, "volume": 325679.0}, {"date": "2022-08-01", "close": 10.86, "volume": 346892.0}, {"date": "2022-08-02", "close": 10.79, "volume": 366065.0}, {"date": "2022-08-03", "close": 10.88, "volume": 332593.0}, {"date": "2022-08-04", "close": 10.82, "volume": 384114.0}, {"date": "2022-08-05", "close": 10.67, "volume": 286871.0}, {"date": "2022-08-08", "close": 10.94, "volume": 292106.0}, {"date": "2022-08-09", "close": 10.61, "volume": 375638.0}, {"date": "2022-08-10", "close": 10.64, "volume": 326056.0}, {"date": "2022-08-11", "close": 10.75, "volume": 298926.0}, {"date": "2022-08-12", "close": 10.92, "volume": 355125.0}, {"date": "2022-08-15", "close": 10.9, "volume": 279409.0}, {"date": "2022-08-16", "close": 10.87, "volume": 424789.0}, {"date": "2022-08-17", "close": 10.58, "volume": 355897.0}, {"date": "2022-08-18", "close": 10.61, "volume": 295069.0}, {"date": "2022-08-19", "close": 10.4, "volume": 247404.0}, {"date": "2022-08-22", "close": 10.09, "volume": 373694.0}, {"date": "2022-08-23", "close": 10.11, "volume": 394124.0}, {"date": "2022-08-24", "close": 10.06, "volume": 399159.0}, {"date": "2022-08-25", "close": 10.28, "volume": 464850.0}, {"date": "2022-08-26", "close": 9.88, "volume": 446494.0}, {"date": "2022-08-29", "close": 10.06, "volume": 385895.0}, {"date": "2022-08-30", "close": 9.94, "volume": 454115.0}, {"date": "2022-08-31", "close": 9.87, "volume": 310731.0}, {"date": "2022-09-01", "close": 9.94, "volume": 421862.0}, {"date": "2022-09-02", "close": 9.9, "volume": 317018.0}, {"date": "2022-09-06", "close": 9.82, "volume": 358325.0}, {"date": "2022-09-07", "close": 10.26, "volume": 407538.0}, {"date": "2022-09-08", "close": 10.32, "volume": 309641.0}, {"date": "2022-09-09", "close": 10.55, "volume": 296224.0}, {"date": "2022-09-12", "close": 10.5, "volume": 296325.0}, {"date": "2022-09-13", "close": 10.05, "volume": 291414.0}, {"date": "2022-09-14", "close": 10.03, "volume": 271270.0}, {"date": "2022-09-15", "close": 9.85, "volume": 358041.0}, {"date": "2022-09-16", "close": 10.03, "volume": 1000785.0}, {"date": "2022-09-19", "close": 9.88, "volume": 290339.0}, {"date": "2022-09-20", "close": 9.69, "volume": 313603.0}, {"date": "2022-09-21", "close": 9.46, "volume": 352830.0}, {"date": "2022-09-22", "close": 9.29, "volume": 314851.0}, {"date": "2022-09-23", "close": 9.11, "volume": 346440.0}, {"date": "2022-09-26", "close": 8.75, "volume": 577093.0}, {"date": "2022-09-27", "close": 8.6, "volume": 528614.0}, {"date": "2022-09-28", "close": 8.87, "volume": 383042.0}, {"date": "2022-09-29", "close": 8.59, "volume": 404204.0}, {"date": "2022-09-30", "close": 8.75, "volume": 413247.0}, {"date": "2022-10-03", "close": 8.74, "volume": 438213.0}, {"date": "2022-10-04", "close": 9.32, "volume": 305098.0}, {"date": "2022-10-05", "close": 9.06, "volume": 266148.0}, {"date": "2022-10-06", "close": 8.97, "volume": 196405.0}, {"date": "2022-10-07", "close": 8.86, "volume": 308799.0}, {"date": "2022-10-10", "close": 8.88, "volume": 180566.0}, {"date": "2022-10-11", "close": 8.94, "volume": 419791.0}, {"date": "2022-10-12", "close": 8.97, "volume": 152488.0}, {"date": "2022-10-13", "close": 9.11, "volume": 499281.0}, {"date": "2022-10-14", "close": 9.09, "volume": 226939.0}, {"date": "2022-10-17", "close": 9.28, "volume": 397155.0}, {"date": "2022-10-18", "close": 9.23, "volume": 267618.0}, {"date": "2022-10-19", "close": 8.96, "volume": 290834.0}, {"date": "2022-10-20", "close": 9.0, "volume": 185336.0}, {"date": "2022-10-21", "close": 9.05, "volume": 183196.0}, {"date": "2022-10-24", "close": 9.0, "volume": 201566.0}, {"date": "2022-10-25", "close": 9.34, "volume": 428490.0}, {"date": "2022-10-26", "close": 9.44, "volume": 199335.0}, {"date": "2022-10-27", "close": 9.51, "volume": 223547.0}, {"date": "2022-10-28", "close": 9.43, "volume": 1730090.0}, {"date": "2022-10-31", "close": 9.37, "volume": 1752868.0}, {"date": "2022-11-01", "close": 9.36, "volume": 239752.0}, {"date": "2022-11-02", "close": 9.18, "volume": 226921.0}, {"date": "2022-11-03", "close": 9.2, "volume": 324873.0}, {"date": "2022-11-04", "close": 9.21, "volume": 269941.0}, {"date": "2022-11-07", "close": 9.11, "volume": 184615.0}, {"date": "2022-11-08", "close": 9.17, "volume": 201918.0}, {"date": "2022-11-09", "close": 9.28, "volume": 213189.0}, {"date": "2022-11-10", "close": 9.8, "volume": 405939.0}, {"date": "2022-11-11", "close": 9.78, "volume": 185106.0}, {"date": "2022-11-14", "close": 9.47, "volume": 195938.0}, {"date": "2022-11-15", "close": 9.43, "volume": 201100.0}, {"date": "2022-11-16", "close": 9.25, "volume": 175545.0}, {"date": "2022-11-17", "close": 9.2, "volume": 171109.0}, {"date": "2022-11-18", "close": 9.42, "volume": 286458.0}, {"date": "2022-11-21", "close": 9.39, "volume": 223317.0}, {"date": "2022-11-22", "close": 9.34, "volume": 168162.0}, {"date": "2022-11-23", "close": 9.33, "volume": 146305.0}, {"date": "2022-11-25", "close": 9.33, "volume": 74831.0}, {"date": "2022-11-28", "close": 9.09, "volume": 214408.0}, {"date": "2022-11-29", "close": 9.15, "volume": 137470.0}, {"date": "2022-11-30", "close": 9.29, "volume": 235679.0}, {"date": "2022-12-01", "close": 9.34, "volume": 183304.0}, {"date": "2022-12-02", "close": 9.52, "volume": 185624.0}, {"date": "2022-12-05", "close": 9.28, "volume": 205565.0}, {"date": "2022-12-06", "close": 9.0, "volume": 254328.0}, {"date": "2022-12-07", "close": 8.96, "volume": 698128.0}, {"date": "2022-12-08", "close": 9.03, "volume": 648807.0}, {"date": "2022-12-09", "close": 9.11, "volume": 500111.0}, {"date": "2022-12-12", "close": 9.13, "volume": 581324.0}, {"date": "2022-12-13", "close": 9.25, "volume": 872023.0}, {"date": "2022-12-14", "close": 9.25, "volume": 1581922.0}, {"date": "2022-12-15", "close": 9.14, "volume": 601120.0}, {"date": "2022-12-16", "close": 8.88, "volume": 1379890.0}, {"date": "2022-12-19", "close": 8.71, "volume": 683854.0}, {"date": "2022-12-20", "close": 8.79, "volume": 475458.0}, {"date": "2022-12-21", "close": 8.88, "volume": 630107.0}, {"date": "2022-12-22", "close": 8.77, "volume": 731733.0}, {"date": "2022-12-23", "close": 8.76, "volume": 387026.0}, {"date": "2022-12-27", "close": 8.6, "volume": 529092.0}, {"date": "2022-12-28", "close": 8.43, "volume": 670674.0}, {"date": "2022-12-29", "close": 8.47, "volume": 648096.0}, {"date": "2022-12-30", "close": 8.54, "volume": 353307.0}, {"date": "2023-01-03", "close": 8.35, "volume": 306584.0}, {"date": "2023-01-04", "close": 8.41, "volume": 266108.0}, {"date": "2023-01-05", "close": 8.26, "volume": 270073.0}, {"date": "2023-01-06", "close": 8.47, "volume": 210905.0}, {"date": "2023-01-09", "close": 8.4, "volume": 237796.0}, {"date": "2023-01-10", "close": 8.46, "volume": 326343.0}, {"date": "2023-01-11", "close": 8.59, "volume": 417795.0}, {"date": "2023-01-12", "close": 8.75, "volume": 366474.0}, {"date": "2023-01-13", "close": 8.84, "volume": 204653.0}, {"date": "2023-01-17", "close": 8.87, "volume": 335249.0}, {"date": "2023-01-18", "close": 8.95, "volume": 502733.0}, {"date": "2023-01-19", "close": 8.84, "volume": 375037.0}, {"date": "2023-01-20", "close": 9.01, "volume": 366017.0}, {"date": "2023-01-23", "close": 9.05, "volume": 356462.0}, {"date": "2023-01-24", "close": 8.89, "volume": 161986.0}, {"date": "2023-01-25", "close": 9.02, "volume": 201655.0}, {"date": "2023-01-26", "close": 9.09, "volume": 196832.0}, {"date": "2023-01-27", "close": 9.2, "volume": 214205.0}, {"date": "2023-01-30", "close": 9.17, "volume": 229744.0}, {"date": "2023-01-31", "close": 9.65, "volume": 595125.0}, {"date": "2023-02-01", "close": 9.36, "volume": 375503.0}, {"date": "2023-02-02", "close": 9.71, "volume": 333961.0}, {"date": "2023-02-03", "close": 9.62, "volume": 407693.0}, {"date": "2023-02-06", "close": 9.4, "volume": 296470.0}, {"date": "2023-02-07", "close": 9.36, "volume": 372080.0}, {"date": "2023-02-08", "close": 9.2, "volume": 391025.0}, {"date": "2023-02-09", "close": 9.06, "volume": 425128.0}, {"date": "2023-02-10", "close": 9.07, "volume": 266583.0}, {"date": "2023-02-13", "close": 9.26, "volume": 179406.0}, {"date": "2023-02-14", "close": 9.16, "volume": 264400.0}, {"date": "2023-02-15", "close": 9.25, "volume": 155647.0}, {"date": "2023-02-16", "close": 9.16, "volume": 167201.0}, {"date": "2023-02-17", "close": 9.12, "volume": 196079.0}, {"date": "2023-02-21", "close": 8.85, "volume": 321437.0}, {"date": "2023-02-22", "close": 8.75, "volume": 468257.0}, {"date": "2023-02-23", "close": 8.85, "volume": 330765.0}, {"date": "2023-02-24", "close": 8.61, "volume": 539560.0}, {"date": "2023-02-27", "close": 8.61, "volume": 563179.0}, {"date": "2023-02-28", "close": 8.56, "volume": 522567.0}, {"date": "2023-03-01", "close": 8.29, "volume": 462783.0}, {"date": "2023-03-02", "close": 8.04, "volume": 700640.0}, {"date": "2023-03-03", "close": 7.95, "volume": 521063.0}, {"date": "2023-03-06", "close": 8.05, "volume": 632116.0}, {"date": "2023-03-07", "close": 7.55, "volume": 687317.0}, {"date": "2023-03-08", "close": 7.73, "volume": 654968.0}, {"date": "2023-03-09", "close": 7.5, "volume": 853827.0}, {"date": "2023-03-10", "close": 6.76, "volume": 1368160.0}, {"date": "2023-03-13", "close": 6.7, "volume": 608824.0}, {"date": "2023-03-14", "close": 6.52, "volume": 1169741.0}, {"date": "2023-03-15", "close": 6.48, "volume": 789011.0}, {"date": "2023-03-16", "close": 6.36, "volume": 1183435.0}, {"date": "2023-03-17", "close": 5.8, "volume": 6104796.0}, {"date": "2023-03-20", "close": 5.82, "volume": 1246735.0}, {"date": "2023-03-21", "close": 5.91, "volume": 1312159.0}, {"date": "2023-03-22", "close": 5.78, "volume": 1146771.0}, {"date": "2023-03-23", "close": 5.67, "volume": 862853.0}, {"date": "2023-03-24", "close": 5.89, "volume": 720967.0}, {"date": "2023-03-27", "close": 6.09, "volume": 877367.0}, {"date": "2023-03-28", "close": 6.2, "volume": 673603.0}, {"date": "2023-03-29", "close": 6.35, "volume": 387274.0}, {"date": "2023-03-30", "close": 6.32, "volume": 308767.0}, {"date": "2023-03-31", "close": 6.7, "volume": 738224.0}, {"date": "2023-04-03", "close": 6.81, "volume": 737503.0}, {"date": "2023-04-04", "close": 6.66, "volume": 713442.0}, {"date": "2023-04-05", "close": 6.62, "volume": 397155.0}, {"date": "2023-04-06", "close": 6.63, "volume": 314623.0}, {"date": "2023-04-10", "close": 6.62, "volume": 474563.0}, {"date": "2023-04-11", "close": 6.52, "volume": 403562.0}, {"date": "2023-04-12", "close": 6.5, "volume": 583546.0}, {"date": "2023-04-13", "close": 6.41, "volume": 625089.0}, {"date": "2023-04-14", "close": 6.31, "volume": 350027.0}, {"date": "2023-04-17", "close": 6.6, "volume": 421090.0}, {"date": "2023-04-18", "close": 6.52, "volume": 379221.0}, {"date": "2023-04-19", "close": 6.57, "volume": 350829.0}, {"date": "2023-04-20", "close": 6.44, "volume": 396210.0}, {"date": "2023-04-21", "close": 6.42, "volume": 376008.0}, {"date": "2023-04-24", "close": 6.34, "volume": 302782.0}, {"date": "2023-04-25", "close": 6.12, "volume": 306859.0}, {"date": "2023-04-26", "close": 5.93, "volume": 348416.0}, {"date": "2023-04-27", "close": 6.02, "volume": 376625.0}, {"date": "2023-04-28", "close": 6.14, "volume": 464735.0}, {"date": "2023-05-01", "close": 6.1, "volume": 422850.0}, {"date": "2023-05-02", "close": 5.91, "volume": 581732.0}, {"date": "2023-05-03", "close": 6.0, "volume": 586631.0}, {"date": "2023-05-04", "close": 6.16, "volume": 575748.0}, {"date": "2023-05-05", "close": 6.31, "volume": 337139.0}, {"date": "2023-05-08", "close": 6.22, "volume": 382610.0}, {"date": "2023-05-09", "close": 6.15, "volume": 331527.0}, {"date": "2023-05-10", "close": 6.05, "volume": 439328.0}, {"date": "2023-05-11", "close": 5.91, "volume": 393980.0}, {"date": "2023-05-12", "close": 5.6, "volume": 724482.0}, {"date": "2023-05-15", "close": 5.52, "volume": 445301.0}, {"date": "2023-05-16", "close": 5.45, "volume": 666079.0}, {"date": "2023-05-17", "close": 5.79, "volume": 488511.0}, {"date": "2023-05-18", "close": 5.88, "volume": 464100.0}, {"date": "2023-05-19", "close": 5.9, "volume": 360001.0}, {"date": "2023-05-22", "close": 6.03, "volume": 472680.0}, {"date": "2023-05-23", "close": 6.15, "volume": 341985.0}, {"date": "2023-05-24", "close": 5.75, "volume": 315437.0}, {"date": "2023-05-25", "close": 5.43, "volume": 611634.0}, {"date": "2023-05-26", "close": 5.53, "volume": 404957.0}, {"date": "2023-05-30", "close": 5.62, "volume": 392864.0}, {"date": "2023-05-31", "close": 5.55, "volume": 709807.0}, {"date": "2023-06-01", "close": 5.73, "volume": 523453.0}, {"date": "2023-06-02", "close": 6.06, "volume": 439359.0}, {"date": "2023-06-05", "close": 5.96, "volume": 440114.0}, {"date": "2023-06-06", "close": 6.27, "volume": 442836.0}, {"date": "2023-06-07", "close": 6.57, "volume": 543535.0}, {"date": "2023-06-08", "close": 6.44, "volume": 339094.0}, {"date": "2023-06-09", "close": 6.47, "volume": 368252.0}, {"date": "2023-06-12", "close": 6.46, "volume": 350269.0}, {"date": "2023-06-13", "close": 6.52, "volume": 353060.0}, {"date": "2023-06-14", "close": 6.44, "volume": 367036.0}, {"date": "2023-06-15", "close": 6.56, "volume": 329963.0}, {"date": "2023-06-16", "close": 6.65, "volume": 2524290.0}, {"date": "2023-06-20", "close": 6.57, "volume": 350735.0}, {"date": "2023-06-21", "close": 6.53, "volume": 345842.0}, {"date": "2023-06-22", "close": 6.43, "volume": 660465.0}, {"date": "2023-06-23", "close": 6.36, "volume": 1328124.0}, {"date": "2023-06-26", "close": 6.66, "volume": 553349.0}, {"date": "2023-06-27", "close": 6.77, "volume": 592545.0}, {"date": "2023-06-28", "close": 6.66, "volume": 305718.0}, {"date": "2023-06-29", "close": 6.66, "volume": 258209.0}, {"date": "2023-06-30", "close": 6.61, "volume": 433175.0}, {"date": "2023-07-03", "close": 6.88, "volume": 281670.0}, {"date": "2023-07-05", "close": 6.73, "volume": 411532.0}, {"date": "2023-07-06", "close": 6.76, "volume": 371079.0}, {"date": "2023-07-07", "close": 6.9, "volume": 555371.0}, {"date": "2023-07-10", "close": 6.85, "volume": 257665.0}, {"date": "2023-07-11", "close": 6.87, "volume": 375834.0}, {"date": "2023-07-12", "close": 6.83, "volume": 393954.0}, {"date": "2023-07-13", "close": 6.88, "volume": 367296.0}, {"date": "2023-07-14", "close": 6.76, "volume": 254716.0}, {"date": "2023-07-17", "close": 6.6, "volume": 317041.0}, {"date": "2023-07-18", "close": 6.7, "volume": 366914.0}, {"date": "2023-07-19", "close": 6.85, "volume": 312920.0}, {"date": "2023-07-20", "close": 6.72, "volume": 316029.0}, {"date": "2023-07-21", "close": 6.62, "volume": 346244.0}, {"date": "2023-07-24", "close": 6.72, "volume": 233843.0}, {"date": "2023-07-25", "close": 6.56, "volume": 238079.0}, {"date": "2023-07-26", "close": 6.68, "volume": 335785.0}, {"date": "2023-07-27", "close": 6.47, "volume": 455200.0}, {"date": "2023-07-28", "close": 6.49, "volume": 351520.0}, {"date": "2023-07-31", "close": 6.5, "volume": 804409.0}, {"date": "2023-08-01", "close": 6.28, "volume": 338770.0}, {"date": "2023-08-02", "close": 6.23, "volume": 234251.0}, {"date": "2023-08-03", "close": 6.16, "volume": 278667.0}, {"date": "2023-08-04", "close": 6.2, "volume": 293377.0}, {"date": "2023-08-07", "close": 6.28, "volume": 352430.0}, {"date": "2023-08-08", "close": 6.15, "volume": 301282.0}, {"date": "2023-08-09", "close": 6.14, "volume": 344551.0}, {"date": "2023-08-10", "close": 6.41, "volume": 574999.0}, {"date": "2023-08-11", "close": 6.56, "volume": 463010.0}, {"date": "2023-08-14", "close": 6.43, "volume": 292744.0}, {"date": "2023-08-15", "close": 6.29, "volume": 263725.0}, {"date": "2023-08-16", "close": 6.2, "volume": 267275.0}, {"date": "2023-08-17", "close": 6.16, "volume": 291768.0}, {"date": "2023-08-18", "close": 5.97, "volume": 276975.0}, {"date": "2023-08-21", "close": 5.82, "volume": 364961.0}, {"date": "2023-08-22", "close": 5.8, "volume": 378763.0}, {"date": "2023-08-23", "close": 5.78, "volume": 297961.0}, {"date": "2023-08-24", "close": 5.71, "volume": 389903.0}, {"date": "2023-08-25", "close": 5.71, "volume": 357117.0}, {"date": "2023-08-28", "close": 5.86, "volume": 381042.0}, {"date": "2023-08-29", "close": 5.93, "volume": 548744.0}, {"date": "2023-08-30", "close": 5.86, "volume": 400062.0}, {"date": "2023-08-31", "close": 5.83, "volume": 524326.0}, {"date": "2023-09-01", "close": 5.84, "volume": 577407.0}, {"date": "2023-09-05", "close": 5.44, "volume": 3684073.0}, {"date": "2023-09-06", "close": 5.4, "volume": 1410407.0}, {"date": "2023-09-07", "close": 5.46, "volume": 1607769.0}, {"date": "2023-09-08", "close": 5.49, "volume": 1146490.0}, {"date": "2023-09-11", "close": 5.47, "volume": 1203177.0}, {"date": "2023-09-12", "close": 5.5, "volume": 1270067.0}, {"date": "2023-09-13", "close": 5.46, "volume": 1293796.0}, {"date": "2023-09-14", "close": 5.55, "volume": 1546109.0}, {"date": "2023-09-15", "close": 5.45, "volume": 15569900.0}, {"date": "2023-09-18", "close": 5.41, "volume": 1768873.0}, {"date": "2023-09-19", "close": 5.43, "volume": 834354.0}, {"date": "2023-09-20", "close": 5.47, "volume": 1313393.0}, {"date": "2023-09-21", "close": 5.34, "volume": 1434075.0}, {"date": "2023-09-22", "close": 5.34, "volume": 715465.0}, {"date": "2023-09-25", "close": 5.3, "volume": 717761.0}, {"date": "2023-09-26", "close": 5.2, "volume": 936395.0}, {"date": "2023-09-27", "close": 5.26, "volume": 706753.0}, {"date": "2023-09-28", "close": 5.21, "volume": 640536.0}, {"date": "2023-09-29", "close": 5.21, "volume": 863247.0}, {"date": "2023-10-02", "close": 4.87, "volume": 983877.0}, {"date": "2023-10-03", "close": 4.53, "volume": 1281124.0}, {"date": "2023-10-04", "close": 4.69, "volume": 969334.0}, {"date": "2023-10-05", "close": 4.78, "volume": 751482.0}, {"date": "2023-10-06", "close": 4.83, "volume": 617100.0}, {"date": "2023-10-09", "close": 4.97, "volume": 458470.0}, {"date": "2023-10-10", "close": 4.98, "volume": 418288.0}, {"date": "2023-10-11", "close": 5.17, "volume": 370007.0}, {"date": "2023-10-12", "close": 5.01, "volume": 563449.0}, {"date": "2023-10-13", "close": 4.85, "volume": 344892.0}, {"date": "2023-10-16", "close": 5.01, "volume": 547286.0}, {"date": "2023-10-17", "close": 5.14, "volume": 399879.0}, {"date": "2023-10-18", "close": 4.85, "volume": 422209.0}, {"date": "2023-10-19", "close": 4.86, "volume": 476765.0}, {"date": "2023-10-20", "close": 4.75, "volume": 413418.0}, {"date": "2023-10-23", "close": 4.78, "volume": 439568.0}, {"date": "2023-10-24", "close": 4.85, "volume": 458282.0}, {"date": "2023-10-25", "close": 4.65, "volume": 357887.0}, {"date": "2023-10-26", "close": 4.65, "volume": 373766.0}, {"date": "2023-10-27", "close": 4.62, "volume": 282410.0}, {"date": "2023-10-30", "close": 4.69, "volume": 273183.0}, {"date": "2023-10-31", "close": 4.78, "volume": 418648.0}, {"date": "2023-11-01", "close": 4.73, "volume": 351651.0}, {"date": "2023-11-02", "close": 5.04, "volume": 300824.0}, {"date": "2023-11-03", "close": 5.33, "volume": 441923.0}, {"date": "2023-11-06", "close": 5.28, "volume": 277699.0}, {"date": "2023-11-07", "close": 5.12, "volume": 262863.0}, {"date": "2023-11-08", "close": 5.06, "volume": 387603.0}, {"date": "2023-11-09", "close": 5.02, "volume": 580077.0}, {"date": "2023-11-10", "close": 5.0, "volume": 699750.0}, {"date": "2023-11-13", "close": 4.68, "volume": 784052.0}, {"date": "2023-11-14", "close": 5.13, "volume": 1039989.0}, {"date": "2023-11-15", "close": 5.25, "volume": 807566.0}, {"date": "2023-11-16", "close": 5.04, "volume": 1483448.0}, {"date": "2023-11-17", "close": 5.14, "volume": 360184.0}, {"date": "2023-11-20", "close": 5.06, "volume": 424107.0}, {"date": "2023-11-21", "close": 4.94, "volume": 398469.0}, {"date": "2023-11-22", "close": 4.99, "volume": 376354.0}, {"date": "2023-11-24", "close": 5.06, "volume": 390819.0}, {"date": "2023-11-27", "close": 5.11, "volume": 546038.0}, {"date": "2023-11-28", "close": 5.23, "volume": 377597.0}, {"date": "2023-11-29", "close": 5.28, "volume": 418378.0}, {"date": "2023-11-30", "close": 5.16, "volume": 1898745.0}, {"date": "2023-12-01", "close": 5.58, "volume": 589740.0}, {"date": "2023-12-04", "close": 5.63, "volume": 367177.0}, {"date": "2023-12-05", "close": 5.57, "volume": 346559.0}, {"date": "2023-12-06", "close": 5.53, "volume": 457104.0}, {"date": "2023-12-07", "close": 5.63, "volume": 319592.0}, {"date": "2023-12-08", "close": 5.59, "volume": 297435.0}, {"date": "2023-12-11", "close": 5.55, "volume": 266758.0}, {"date": "2023-12-12", "close": 5.46, "volume": 358775.0}, {"date": "2023-12-13", "close": 5.8, "volume": 782646.0}, {"date": "2023-12-14", "close": 6.12, "volume": 806481.0}, {"date": "2023-12-15", "close": 5.97, "volume": 1068459.0}, {"date": "2023-12-18", "close": 5.76, "volume": 486620.0}, {"date": "2023-12-19", "close": 6.03, "volume": 689170.0}, {"date": "2023-12-20", "close": 5.95, "volume": 598935.0}, {"date": "2023-12-21", "close": 6.05, "volume": 398027.0}, {"date": "2023-12-22", "close": 5.98, "volume": 352635.0}, {"date": "2023-12-26", "close": 5.92, "volume": 317157.0}, {"date": "2023-12-27", "close": 5.89, "volume": 435417.0}, {"date": "2023-12-28", "close": 5.86, "volume": 365932.0}, {"date": "2023-12-29", "close": 5.72, "volume": 276990.0}, {"date": "2024-01-02", "close": 5.77, "volume": 418680.0}, {"date": "2024-01-03", "close": 5.54, "volume": 625638.0}, {"date": "2024-01-04", "close": 5.53, "volume": 317695.0}, {"date": "2024-01-05", "close": 5.56, "volume": 367807.0}, {"date": "2024-01-08", "close": 5.64, "volume": 233179.0}, {"date": "2024-01-09", "close": 5.48, "volume": 365559.0}, {"date": "2024-01-10", "close": 5.51, "volume": 261730.0}, {"date": "2024-01-11", "close": 5.36, "volume": 401148.0}, {"date": "2024-01-12", "close": 5.4, "volume": 337461.0}, {"date": "2024-01-16", "close": 5.21, "volume": 401193.0}, {"date": "2024-01-17", "close": 5.06, "volume": 584327.0}, {"date": "2024-01-18", "close": 5.06, "volume": 385557.0}, {"date": "2024-01-19", "close": 5.15, "volume": 312679.0}, {"date": "2024-01-22", "close": 5.21, "volume": 249948.0}, {"date": "2024-01-23", "close": 5.18, "volume": 246609.0}, {"date": "2024-01-24", "close": 5.25, "volume": 376078.0}, {"date": "2024-01-25", "close": 5.38, "volume": 267695.0}, {"date": "2024-01-26", "close": 5.4, "volume": 186299.0}, {"date": "2024-01-29", "close": 5.39, "volume": 251373.0}, {"date": "2024-01-30", "close": 5.26, "volume": 222255.0}, {"date": "2024-01-31", "close": 5.14, "volume": 567928.0}, {"date": "2024-02-01", "close": 5.14, "volume": 533222.0}, {"date": "2024-02-02", "close": 4.91, "volume": 484392.0}, {"date": "2024-02-05", "close": 4.79, "volume": 490541.0}, {"date": "2024-02-06", "close": 4.79, "volume": 388994.0}, {"date": "2024-02-07", "close": 4.64, "volume": 486996.0}, {"date": "2024-02-08", "close": 4.86, "volume": 327423.0}, {"date": "2024-02-09", "close": 4.9, "volume": 248142.0}, {"date": "2024-02-12", "close": 5.14, "volume": 508196.0}, {"date": "2024-02-13", "close": 4.67, "volume": 533208.0}, {"date": "2024-02-14", "close": 4.62, "volume": 385159.0}, {"date": "2024-02-15", "close": 4.88, "volume": 387209.0}, {"date": "2024-02-16", "close": 4.83, "volume": 369931.0}, {"date": "2024-02-20", "close": 4.71, "volume": 304793.0}, {"date": "2024-02-21", "close": 4.64, "volume": 241798.0}, {"date": "2024-02-22", "close": 4.47, "volume": 405181.0}, {"date": "2024-02-23", "close": 4.42, "volume": 286969.0}, {"date": "2024-02-26", "close": 4.32, "volume": 441561.0}, {"date": "2024-02-27", "close": 4.43, "volume": 395310.0}, {"date": "2024-02-28", "close": 3.68, "volume": 2215698.0}, {"date": "2024-02-29", "close": 3.51, "volume": 900994.0}, {"date": "2024-03-01", "close": 3.58, "volume": 771245.0}, {"date": "2024-03-04", "close": 3.33, "volume": 919640.0}, {"date": "2024-03-05", "close": 3.31, "volume": 755022.0}, {"date": "2024-03-06", "close": 3.46, "volume": 518607.0}, {"date": "2024-03-07", "close": 3.52, "volume": 475181.0}, {"date": "2024-03-08", "close": 3.55, "volume": 307917.0}, {"date": "2024-03-11", "close": 3.5, "volume": 330863.0}, {"date": "2024-03-12", "close": 3.47, "volume": 485875.0}, {"date": "2024-03-13", "close": 3.42, "volume": 283701.0}, {"date": "2024-03-14", "close": 3.42, "volume": 384504.0}, {"date": "2024-03-15", "close": 3.48, "volume": 659685.0}, {"date": "2024-03-18", "close": 3.41, "volume": 281928.0}, {"date": "2024-03-19", "close": 3.45, "volume": 330597.0}, {"date": "2024-03-20", "close": 3.52, "volume": 409433.0}, {"date": "2024-03-21", "close": 3.61, "volume": 345573.0}, {"date": "2024-03-22", "close": 3.34, "volume": 528368.0}, {"date": "2024-03-25", "close": 3.34, "volume": 522589.0}, {"date": "2024-03-26", "close": 3.25, "volume": 686411.0}, {"date": "2024-03-27", "close": 3.43, "volume": 645786.0}, {"date": "2024-03-28", "close": 3.51, "volume": 512629.0}, {"date": "2024-04-01", "close": 3.4, "volume": 339508.0}, {"date": "2024-04-02", "close": 3.34, "volume": 403705.0}, {"date": "2024-04-03", "close": 3.33, "volume": 260165.0}, {"date": "2024-04-04", "close": 3.32, "volume": 357874.0}, {"date": "2024-04-05", "close": 3.26, "volume": 350922.0}, {"date": "2024-04-08", "close": 3.27, "volume": 433988.0}, {"date": "2024-04-09", "close": 3.4, "volume": 327165.0}, {"date": "2024-04-10", "close": 3.16, "volume": 632729.0}, {"date": "2024-04-11", "close": 3.23, "volume": 454507.0}, {"date": "2024-04-12", "close": 3.16, "volume": 404554.0}, {"date": "2024-04-15", "close": 3.08, "volume": 646952.0}, {"date": "2024-04-16", "close": 3.05, "volume": 388671.0}, {"date": "2024-04-17", "close": 3.08, "volume": 519013.0}, {"date": "2024-04-18", "close": 3.06, "volume": 597852.0}, {"date": "2024-04-19", "close": 3.16, "volume": 462685.0}, {"date": "2024-04-22", "close": 3.27, "volume": 498173.0}, {"date": "2024-04-23", "close": 3.27, "volume": 391491.0}, {"date": "2024-04-24", "close": 3.35, "volume": 429430.0}, {"date": "2024-04-25", "close": 3.24, "volume": 334271.0}, {"date": "2024-04-26", "close": 3.25, "volume": 207457.0}, {"date": "2024-04-29", "close": 3.27, "volume": 620430.0}, {"date": "2024-04-30", "close": 3.12, "volume": 489329.0}, {"date": "2024-05-01", "close": 3.22, "volume": 578831.0}, {"date": "2024-05-02", "close": 3.4, "volume": 451212.0}, {"date": "2024-05-03", "close": 3.45, "volume": 427774.0}, {"date": "2024-05-06", "close": 3.5, "volume": 378015.0}, {"date": "2024-05-07", "close": 3.38, "volume": 457932.0}, {"date": "2024-05-08", "close": 3.35, "volume": 431663.0}, {"date": "2024-05-09", "close": 3.4, "volume": 938536.0}, {"date": "2024-05-10", "close": 3.72, "volume": 1662599.0}, {"date": "2024-05-13", "close": 3.73, "volume": 903113.0}, {"date": "2024-05-14", "close": 3.71, "volume": 764496.0}, {"date": "2024-05-15", "close": 3.74, "volume": 537561.0}, {"date": "2024-05-16", "close": 3.72, "volume": 517061.0}, {"date": "2024-05-17", "close": 3.66, "volume": 526116.0}, {"date": "2024-05-20", "close": 3.69, "volume": 589464.0}, {"date": "2024-05-21", "close": 3.74, "volume": 386539.0}, {"date": "2024-05-22", "close": 3.61, "volume": 417833.0}, {"date": "2024-05-23", "close": 3.46, "volume": 715715.0}, {"date": "2024-05-24", "close": 3.53, "volume": 343127.0}, {"date": "2024-05-28", "close": 3.62, "volume": 400111.0}, {"date": "2024-05-29", "close": 3.52, "volume": 304314.0}, {"date": "2024-05-30", "close": 3.68, "volume": 324159.0}, {"date": "2024-05-31", "close": 3.75, "volume": 725067.0}, {"date": "2024-06-03", "close": 3.87, "volume": 614988.0}, {"date": "2024-06-04", "close": 3.7, "volume": 307380.0}, {"date": "2024-06-05", "close": 3.56, "volume": 483654.0}, {"date": "2024-06-06", "close": 3.56, "volume": 372325.0}, {"date": "2024-06-07", "close": 3.48, "volume": 335465.0}, {"date": "2024-06-10", "close": 3.48, "volume": 353410.0}, {"date": "2024-06-11", "close": 3.42, "volume": 451743.0}, {"date": "2024-06-12", "close": 3.43, "volume": 313862.0}, {"date": "2024-06-13", "close": 3.46, "volume": 228374.0}, {"date": "2024-06-14", "close": 3.43, "volume": 267198.0}, {"date": "2024-06-17", "close": 3.36, "volume": 315899.0}, {"date": "2024-06-18", "close": 3.36, "volume": 423953.0}, {"date": "2024-06-20", "close": 3.36, "volume": 492699.0}, {"date": "2024-06-21", "close": 3.41, "volume": 626500.0}, {"date": "2024-06-24", "close": 3.39, "volume": 478461.0}, {"date": "2024-06-25", "close": 3.33, "volume": 456926.0}, {"date": "2024-06-26", "close": 3.38, "volume": 517325.0}, {"date": "2024-06-27", "close": 3.5, "volume": 478114.0}, {"date": "2024-06-28", "close": 3.59, "volume": 1371071.0}, {"date": "2024-07-01", "close": 3.47, "volume": 437542.0}, {"date": "2024-07-02", "close": 3.44, "volume": 296232.0}, {"date": "2024-07-03", "close": 3.49, "volume": 155754.0}, {"date": "2024-07-05", "close": 3.36, "volume": 368301.0}, {"date": "2024-07-08", "close": 3.46, "volume": 304942.0}, {"date": "2024-07-09", "close": 3.35, "volume": 288938.0}, {"date": "2024-07-10", "close": 3.41, "volume": 257093.0}, {"date": "2024-07-11", "close": 3.79, "volume": 453341.0}, {"date": "2024-07-12", "close": 3.8, "volume": 463154.0}, {"date": "2024-07-15", "close": 3.99, "volume": 475232.0}, {"date": "2024-07-16", "close": 4.17, "volume": 395710.0}, {"date": "2024-07-17", "close": 4.14, "volume": 397434.0}, {"date": "2024-07-18", "close": 4.0, "volume": 304358.0}, {"date": "2024-07-19", "close": 3.98, "volume": 306418.0}, {"date": "2024-07-22", "close": 4.12, "volume": 232473.0}, {"date": "2024-07-23", "close": 4.09, "volume": 261940.0}, {"date": "2024-07-24", "close": 4.04, "volume": 273418.0}, {"date": "2024-07-25", "close": 4.09, "volume": 334262.0}, {"date": "2024-07-26", "close": 4.22, "volume": 245770.0}, {"date": "2024-07-29", "close": 3.98, "volume": 694869.0}, {"date": "2024-07-30", "close": 4.11, "volume": 230563.0}, {"date": "2024-07-31", "close": 4.05, "volume": 340545.0}, {"date": "2024-08-01", "close": 4.0, "volume": 248808.0}, {"date": "2024-08-02", "close": 3.85, "volume": 226889.0}, {"date": "2024-08-05", "close": 3.7, "volume": 360997.0}, {"date": "2024-08-06", "close": 3.79, "volume": 195515.0}, {"date": "2024-08-07", "close": 3.75, "volume": 318898.0}, {"date": "2024-08-08", "close": 3.85, "volume": 288935.0}, {"date": "2024-08-09", "close": 3.76, "volume": 362339.0}, {"date": "2024-08-12", "close": 3.59, "volume": 425983.0}, {"date": "2024-08-13", "close": 3.7, "volume": 194659.0}, {"date": "2024-08-14", "close": 3.66, "volume": 139351.0}, {"date": "2024-08-15", "close": 3.72, "volume": 236921.0}, {"date": "2024-08-16", "close": 3.71, "volume": 257965.0}, {"date": "2024-08-19", "close": 3.82, "volume": 244462.0}, {"date": "2024-08-20", "close": 3.77, "volume": 143758.0}, {"date": "2024-08-21", "close": 3.81, "volume": 118304.0}, {"date": "2024-08-22", "close": 3.74, "volume": 165360.0}, {"date": "2024-08-23", "close": 4.08, "volume": 299437.0}, {"date": "2024-08-26", "close": 4.14, "volume": 368996.0}, {"date": "2024-08-27", "close": 4.12, "volume": 208231.0}, {"date": "2024-08-28", "close": 4.04, "volume": 199296.0}, {"date": "2024-08-29", "close": 4.18, "volume": 212544.0}, {"date": "2024-08-30", "close": 4.1, "volume": 383413.0}, {"date": "2024-09-03", "close": 3.97, "volume": 315733.0}, {"date": "2024-09-04", "close": 4.01, "volume": 242200.0}, {"date": "2024-09-05", "close": 3.92, "volume": 357945.0}, {"date": "2024-09-06", "close": 4.08, "volume": 223243.0}, {"date": "2024-09-09", "close": 3.9, "volume": 231360.0}, {"date": "2024-09-10", "close": 3.99, "volume": 189046.0}, {"date": "2024-09-11", "close": 3.91, "volume": 193449.0}, {"date": "2024-09-12", "close": 3.96, "volume": 162660.0}, {"date": "2024-09-13", "close": 4.15, "volume": 282812.0}, {"date": "2024-09-16", "close": 4.17, "volume": 278747.0}, {"date": "2024-09-17", "close": 4.22, "volume": 313279.0}, {"date": "2024-09-18", "close": 4.2, "volume": 282286.0}, {"date": "2024-09-19", "close": 4.27, "volume": 217098.0}, {"date": "2024-09-20", "close": 4.07, "volume": 1847411.0}, {"date": "2024-09-23", "close": 4.09, "volume": 262168.0}, {"date": "2024-09-24", "close": 4.15, "volume": 357295.0}, {"date": "2024-09-25", "close": 4.1, "volume": 192540.0}, {"date": "2024-09-26", "close": 4.13, "volume": 176746.0}, {"date": "2024-09-27", "close": 4.06, "volume": 443935.0}, {"date": "2024-09-30", "close": 4.0, "volume": 299824.0}, {"date": "2024-10-01", "close": 3.8, "volume": 315950.0}, {"date": "2024-10-02", "close": 3.77, "volume": 175024.0}, {"date": "2024-10-03", "close": 3.68, "volume": 230079.0}, {"date": "2024-10-04", "close": 3.74, "volume": 220386.0}, {"date": "2024-10-07", "close": 3.76, "volume": 184067.0}, {"date": "2024-10-08", "close": 3.74, "volume": 148513.0}, {"date": "2024-10-09", "close": 3.75, "volume": 165379.0}, {"date": "2024-10-10", "close": 3.73, "volume": 205716.0}, {"date": "2024-10-11", "close": 3.79, "volume": 121118.0}, {"date": "2024-10-14", "close": 3.91, "volume": 319578.0}, {"date": "2024-10-15", "close": 4.19, "volume": 626119.0}, {"date": "2024-10-16", "close": 4.32, "volume": 522134.0}, {"date": "2024-10-17", "close": 4.26, "volume": 219713.0}, {"date": "2024-10-18", "close": 4.23, "volume": 265010.0}, {"date": "2024-10-21", "close": 4.12, "volume": 263851.0}, {"date": "2024-10-22", "close": 4.14, "volume": 146699.0}, {"date": "2024-10-23", "close": 3.99, "volume": 311220.0}, {"date": "2024-10-24", "close": 3.9, "volume": 345950.0}, {"date": "2024-10-25", "close": 3.83, "volume": 209602.0}, {"date": "2024-10-28", "close": 3.93, "volume": 190695.0}, {"date": "2024-10-29", "close": 3.87, "volume": 239460.0}, {"date": "2024-10-30", "close": 3.84, "volume": 181633.0}, {"date": "2024-10-31", "close": 3.73, "volume": 211394.0}, {"date": "2024-11-01", "close": 3.72, "volume": 251661.0}, {"date": "2024-11-04", "close": 3.73, "volume": 256406.0}, {"date": "2024-11-05", "close": 3.81, "volume": 202789.0}, {"date": "2024-11-06", "close": 4.0, "volume": 390755.0}, {"date": "2024-11-07", "close": 3.97, "volume": 331162.0}, {"date": "2024-11-08", "close": 4.07, "volume": 279711.0}, {"date": "2024-11-11", "close": 4.01, "volume": 316594.0}, {"date": "2024-11-12", "close": 3.88, "volume": 244283.0}, {"date": "2024-11-13", "close": 3.84, "volume": 274905.0}, {"date": "2024-11-14", "close": 3.86, "volume": 229243.0}, {"date": "2024-11-15", "close": 3.83, "volume": 313006.0}, {"date": "2024-11-18", "close": 3.79, "volume": 240011.0}, {"date": "2024-11-19", "close": 3.91, "volume": 198554.0}, {"date": "2024-11-20", "close": 3.83, "volume": 199390.0}, {"date": "2024-11-21", "close": 4.01, "volume": 396341.0}, {"date": "2024-11-22", "close": 4.07, "volume": 260400.0}, {"date": "2024-11-25", "close": 4.15, "volume": 354860.0}, {"date": "2024-11-26", "close": 4.19, "volume": 209297.0}, {"date": "2024-11-27", "close": 4.2, "volume": 231348.0}, {"date": "2024-11-29", "close": 4.23, "volume": 404464.0}, {"date": "2024-12-02", "close": 4.19, "volume": 632434.0}, {"date": "2024-12-03", "close": 4.08, "volume": 241784.0}, {"date": "2024-12-04", "close": 4.03, "volume": 243493.0}, {"date": "2024-12-05", "close": 4.01, "volume": 171819.0}, {"date": "2024-12-06", "close": 4.05, "volume": 162787.0}, {"date": "2024-12-09", "close": 4.09, "volume": 288624.0}, {"date": "2024-12-10", "close": 4.05, "volume": 232225.0}, {"date": "2024-12-11", "close": 4.04, "volume": 317927.0}, {"date": "2024-12-12", "close": 4.02, "volume": 239005.0}, {"date": "2024-12-13", "close": 3.99, "volume": 280689.0}, {"date": "2024-12-16", "close": 4.02, "volume": 200559.0}, {"date": "2024-12-17", "close": 4.03, "volume": 245664.0}, {"date": "2024-12-18", "close": 3.76, "volume": 469430.0}, {"date": "2024-12-19", "close": 3.76, "volume": 403123.0}, {"date": "2024-12-20", "close": 3.85, "volume": 623246.0}, {"date": "2024-12-23", "close": 3.88, "volume": 386844.0}, {"date": "2024-12-24", "close": 3.83, "volume": 349861.0}, {"date": "2024-12-26", "close": 3.86, "volume": 872942.0}, {"date": "2024-12-27", "close": 3.75, "volume": 457870.0}, {"date": "2024-12-30", "close": 3.73, "volume": 408841.0}, {"date": "2024-12-31", "close": 3.71, "volume": 518134.0}, {"date": "2025-01-02", "close": 3.7, "volume": 279196.0}, {"date": "2025-01-03", "close": 3.84, "volume": 246272.0}, {"date": "2025-01-06", "close": 3.93, "volume": 457902.0}, {"date": "2025-01-07", "close": 3.92, "volume": 322212.0}, {"date": "2025-01-08", "close": 3.87, "volume": 440039.0}, {"date": "2025-01-10", "close": 3.81, "volume": 440182.0}, {"date": "2025-01-13", "close": 3.82, "volume": 270887.0}, {"date": "2025-01-14", "close": 3.89, "volume": 430411.0}, {"date": "2025-01-15", "close": 3.96, "volume": 343294.0}, {"date": "2025-01-16", "close": 3.99, "volume": 212751.0}, {"date": "2025-01-17", "close": 3.93, "volume": 296834.0}, {"date": "2025-01-21", "close": 4.05, "volume": 282554.0}, {"date": "2025-01-22", "close": 3.91, "volume": 222731.0}, {"date": "2025-01-23", "close": 3.82, "volume": 368797.0}, {"date": "2025-01-24", "close": 3.86, "volume": 269100.0}, {"date": "2025-01-27", "close": 3.97, "volume": 355358.0}, {"date": "2025-01-28", "close": 3.91, "volume": 242971.0}, {"date": "2025-01-29", "close": 3.87, "volume": 313350.0}, {"date": "2025-01-30", "close": 4.06, "volume": 327477.0}, {"date": "2025-01-31", "close": 4.05, "volume": 367036.0}, {"date": "2025-02-03", "close": 4.0, "volume": 277065.0}, {"date": "2025-02-04", "close": 4.05, "volume": 168837.0}, {"date": "2025-02-05", "close": 4.09, "volume": 157719.0}, {"date": "2025-02-06", "close": 4.07, "volume": 161325.0}, {"date": "2025-02-07", "close": 4.03, "volume": 190670.0}, {"date": "2025-02-10", "close": 4.05, "volume": 192068.0}, {"date": "2025-02-11", "close": 4.06, "volume": 187892.0}, {"date": "2025-02-12", "close": 4.03, "volume": 182038.0}, {"date": "2025-02-13", "close": 4.1, "volume": 198754.0}, {"date": "2025-02-14", "close": 4.03, "volume": 165110.0}, {"date": "2025-02-18", "close": 4.1, "volume": 208580.0}, {"date": "2025-02-19", "close": 4.09, "volume": 198154.0}, {"date": "2025-02-20", "close": 4.12, "volume": 211014.0}, {"date": "2025-02-21", "close": 4.03, "volume": 174314.0}, {"date": "2025-02-24", "close": 4.12, "volume": 173824.0}, {"date": "2025-02-25", "close": 4.15, "volume": 206401.0}, {"date": "2025-02-26", "close": 4.09, "volume": 138783.0}, {"date": "2025-02-27", "close": 4.07, "volume": 243683.0}, {"date": "2025-02-28", "close": 4.12, "volume": 327302.0}, {"date": "2025-03-03", "close": 4.11, "volume": 349388.0}, {"date": "2025-03-04", "close": 4.0, "volume": 245361.0}, {"date": "2025-03-05", "close": 3.85, "volume": 569214.0}, {"date": "2025-03-06", "close": 2.72, "volume": 4016820.0}, {"date": "2025-03-07", "close": 2.5, "volume": 2766157.0}, {"date": "2025-03-10", "close": 2.38, "volume": 1142036.0}, {"date": "2025-03-11", "close": 2.43, "volume": 1433094.0}, {"date": "2025-03-12", "close": 2.33, "volume": 1226133.0}, {"date": "2025-03-13", "close": 2.3, "volume": 1127059.0}, {"date": "2025-03-14", "close": 2.4, "volume": 805233.0}, {"date": "2025-03-17", "close": 2.49, "volume": 1005608.0}, {"date": "2025-03-18", "close": 2.34, "volume": 1087195.0}, {"date": "2025-03-19", "close": 2.34, "volume": 652091.0}, {"date": "2025-03-20", "close": 2.35, "volume": 700128.0}, {"date": "2025-03-21", "close": 2.31, "volume": 1013317.0}, {"date": "2025-03-24", "close": 2.25, "volume": 608539.0}, {"date": "2025-03-25", "close": 2.14, "volume": 942257.0}, {"date": "2025-03-26", "close": 2.2, "volume": 1017887.0}, {"date": "2025-03-27", "close": 2.22, "volume": 410544.0}, {"date": "2025-03-28", "close": 2.16, "volume": 486282.0}, {"date": "2025-03-31", "close": 2.14, "volume": 718508.0}, {"date": "2025-04-01", "close": 2.12, "volume": 504651.0}, {"date": "2025-04-02", "close": 2.05, "volume": 693376.0}, {"date": "2025-04-03", "close": 1.84, "volume": 688589.0}, {"date": "2025-04-04", "close": 1.85, "volume": 951068.0}, {"date": "2025-04-07", "close": 1.7, "volume": 1059687.0}, {"date": "2025-04-08", "close": 1.6, "volume": 668153.0}, {"date": "2025-04-09", "close": 1.75, "volume": 1052190.0}, {"date": "2025-04-10", "close": 1.55, "volume": 674381.0}, {"date": "2025-04-11", "close": 1.61, "volume": 729038.0}, {"date": "2025-04-14", "close": 1.58, "volume": 925055.0}, {"date": "2025-04-15", "close": 1.52, "volume": 1160905.0}, {"date": "2025-04-16", "close": 1.58, "volume": 1152603.0}, {"date": "2025-04-17", "close": 1.62, "volume": 631293.0}, {"date": "2025-04-21", "close": 1.64, "volume": 477585.0}, {"date": "2025-04-22", "close": 1.71, "volume": 454989.0}, {"date": "2025-04-23", "close": 1.75, "volume": 640135.0}, {"date": "2025-04-24", "close": 1.78, "volume": 335721.0}, {"date": "2025-04-25", "close": 1.75, "volume": 305792.0}, {"date": "2025-04-28", "close": 1.74, "volume": 235621.0}, {"date": "2025-04-29", "close": 1.76, "volume": 255683.0}, {"date": "2025-04-30", "close": 1.83, "volume": 383521.0}, {"date": "2025-05-01", "close": 1.9, "volume": 461874.0}, {"date": "2025-05-02", "close": 1.96, "volume": 325446.0}, {"date": "2025-05-05", "close": 1.99, "volume": 318196.0}, {"date": "2025-05-06", "close": 1.97, "volume": 216443.0}, {"date": "2025-05-07", "close": 1.99, "volume": 375210.0}, {"date": "2025-05-08", "close": 1.94, "volume": 915293.0}, {"date": "2025-05-09", "close": 2.01, "volume": 410215.0}, {"date": "2025-05-12", "close": 2.13, "volume": 588952.0}, {"date": "2025-05-13", "close": 2.16, "volume": 306229.0}, {"date": "2025-05-14", "close": 1.98, "volume": 572326.0}, {"date": "2025-05-15", "close": 1.98, "volume": 280998.0}, {"date": "2025-05-16", "close": 1.95, "volume": 414266.0}, {"date": "2025-05-19", "close": 1.86, "volume": 458993.0}, {"date": "2025-05-20", "close": 1.79, "volume": 520888.0}, {"date": "2025-05-21", "close": 1.71, "volume": 718323.0}, {"date": "2025-05-22", "close": 1.73, "volume": 738049.0}, {"date": "2025-05-23", "close": 1.77, "volume": 587701.0}, {"date": "2025-05-27", "close": 1.89, "volume": 611323.0}, {"date": "2025-05-28", "close": 1.79, "volume": 581047.0}, {"date": "2025-05-29", "close": 1.81, "volume": 430660.0}, {"date": "2025-05-30", "close": 1.91, "volume": 3359525.0}, {"date": "2025-06-02", "close": 1.88, "volume": 884597.0}, {"date": "2025-06-03", "close": 2.02, "volume": 381958.0}, {"date": "2025-06-04", "close": 2.07, "volume": 299201.0}, {"date": "2025-06-05", "close": 2.03, "volume": 325814.0}, {"date": "2025-06-06", "close": 2.1, "volume": 416969.0}, {"date": "2025-06-09", "close": 2.13, "volume": 195401.0}, {"date": "2025-06-10", "close": 2.19, "volume": 557402.0}, {"date": "2025-06-11", "close": 1.99, "volume": 728807.0}, {"date": "2025-06-12", "close": 1.93, "volume": 411648.0}, {"date": "2025-06-13", "close": 1.91, "volume": 404332.0}, {"date": "2025-06-16", "close": 1.98, "volume": 438404.0}, {"date": "2025-06-17", "close": 1.97, "volume": 379669.0}, {"date": "2025-06-18", "close": 1.91, "volume": 651730.0}, {"date": "2025-06-20", "close": 2.02, "volume": 1576104.0}, {"date": "2025-06-23", "close": 2.43, "volume": 1762475.0}, {"date": "2025-06-24", "close": 2.23, "volume": 734463.0}, {"date": "2025-06-25", "close": 2.26, "volume": 870094.0}, {"date": "2025-06-26", "close": 2.26, "volume": 564665.0}, {"date": "2025-06-27", "close": 2.17, "volume": 8659613.0}, {"date": "2025-06-30", "close": 2.13, "volume": 1066180.0}, {"date": "2025-07-01", "close": 2.27, "volume": 1393206.0}, {"date": "2025-07-02", "close": 2.37, "volume": 633615.0}, {"date": "2025-07-03", "close": 2.39, "volume": 210178.0}, {"date": "2025-07-07", "close": 2.34, "volume": 383190.0}, {"date": "2025-07-08", "close": 2.38, "volume": 327144.0}, {"date": "2025-07-09", "close": 2.37, "volume": 200153.0}, {"date": "2025-07-10", "close": 2.37, "volume": 570304.0}, {"date": "2025-07-11", "close": 2.3, "volume": 252017.0}, {"date": "2025-07-14", "close": 2.39, "volume": 198606.0}, {"date": "2025-07-15", "close": 2.34, "volume": 201475.0}, {"date": "2025-07-16", "close": 2.46, "volume": 393371.0}, {"date": "2025-07-17", "close": 2.56, "volume": 1095545.0}, {"date": "2025-07-18", "close": 2.55, "volume": 341214.0}, {"date": "2025-07-21", "close": 2.56, "volume": 320395.0}, {"date": "2025-07-22", "close": 2.62, "volume": 415279.0}, {"date": "2025-07-23", "close": 2.69, "volume": 463627.0}, {"date": "2025-07-24", "close": 2.76, "volume": 570972.0}, {"date": "2025-07-25", "close": 2.73, "volume": 237479.0}, {"date": "2025-07-28", "close": 2.61, "volume": 373447.0}, {"date": "2025-07-29", "close": 2.65, "volume": 287421.0}, {"date": "2025-07-30", "close": 2.66, "volume": 336481.0}, {"date": "2025-07-31", "close": 2.62, "volume": 239824.0}, {"date": "2025-08-01", "close": 2.59, "volume": 644572.0}, {"date": "2025-08-04", "close": 2.56, "volume": 234268.0}, {"date": "2025-08-05", "close": 2.55, "volume": 193797.0}, {"date": "2025-08-06", "close": 2.56, "volume": 300148.0}, {"date": "2025-08-07", "close": 2.53, "volume": 442285.0}, {"date": "2025-08-08", "close": 2.58, "volume": 682441.0}, {"date": "2025-08-11", "close": 2.57, "volume": 357082.0}, {"date": "2025-08-12", "close": 2.57, "volume": 335871.0}, {"date": "2025-08-13", "close": 2.59, "volume": 282738.0}, {"date": "2025-08-14", "close": 2.57, "volume": 456072.0}, {"date": "2025-08-15", "close": 2.51, "volume": 1050539.0}, {"date": "2025-08-18", "close": 2.51, "volume": 352997.0}, {"date": "2025-08-19", "close": 2.65, "volume": 362287.0}, {"date": "2025-08-20", "close": 2.71, "volume": 272705.0}, {"date": "2025-08-21", "close": 2.73, "volume": 218754.0}, {"date": "2025-08-22", "close": 2.79, "volume": 265863.0}, {"date": "2025-08-25", "close": 2.8, "volume": 241825.0}, {"date": "2025-08-26", "close": 2.8, "volume": 179045.0}, {"date": "2025-08-27", "close": 2.89, "volume": 378602.0}, {"date": "2025-08-28", "close": 2.87, "volume": 394278.0}, {"date": "2025-08-29", "close": 2.97, "volume": 371317.0}, {"date": "2025-09-02", "close": 2.98, "volume": 329469.0}, {"date": "2025-09-03", "close": 2.96, "volume": 185451.0}, {"date": "2025-09-04", "close": 2.95, "volume": 180512.0}, {"date": "2025-09-05", "close": 3.01, "volume": 245416.0}, {"date": "2025-09-08", "close": 3.04, "volume": 238188.0}, {"date": "2025-09-09", "close": 3.0, "volume": 165603.0}, {"date": "2025-09-10", "close": 2.93, "volume": 204530.0}, {"date": "2025-09-11", "close": 2.94, "volume": 298611.0}, {"date": "2025-09-12", "close": 2.98, "volume": 223272.0}, {"date": "2025-09-15", "close": 2.91, "volume": 204312.0}, {"date": "2025-09-16", "close": 2.87, "volume": 162053.0}, {"date": "2025-09-17", "close": 2.71, "volume": 506266.0}, {"date": "2025-09-18", "close": 2.79, "volume": 350850.0}, {"date": "2025-09-19", "close": 2.73, "volume": 259723.0}, {"date": "2025-09-22", "close": 2.9, "volume": 237983.0}, {"date": "2025-09-23", "close": 2.83, "volume": 188614.0}, {"date": "2025-09-24", "close": 2.84, "volume": 145645.0}, {"date": "2025-09-25", "close": 2.76, "volume": 146281.0}, {"date": "2025-09-26", "close": 2.75, "volume": 86864.0}, {"date": "2025-09-29", "close": 2.7, "volume": 95675.0}, {"date": "2025-09-30", "close": 2.7, "volume": 185721.0}, {"date": "2025-10-01", "close": 2.74, "volume": 98293.0}, {"date": "2025-10-02", "close": 2.69, "volume": 183921.0}, {"date": "2025-10-03", "close": 2.66, "volume": 167755.0}, {"date": "2025-10-06", "close": 2.59, "volume": 220573.0}, {"date": "2025-10-07", "close": 2.55, "volume": 224752.0}, {"date": "2025-10-08", "close": 2.53, "volume": 247746.0}, {"date": "2025-10-09", "close": 2.5, "volume": 223055.0}, {"date": "2025-10-10", "close": 2.44, "volume": 304756.0}, {"date": "2025-10-13", "close": 2.48, "volume": 236101.0}, {"date": "2025-10-14", "close": 2.59, "volume": 263522.0}, {"date": "2025-10-15", "close": 2.6, "volume": 246970.0}, {"date": "2025-10-16", "close": 2.53, "volume": 171019.0}, {"date": "2025-10-17", "close": 2.54, "volume": 228776.0}, {"date": "2025-10-20", "close": 2.55, "volume": 151411.0}, {"date": "2025-10-21", "close": 2.57, "volume": 184368.0}, {"date": "2025-10-22", "close": 2.53, "volume": 132002.0}, {"date": "2025-10-23", "close": 2.54, "volume": 103595.0}, {"date": "2025-10-24", "close": 2.6, "volume": 156202.0}, {"date": "2025-10-27", "close": 2.63, "volume": 123189.0}, {"date": "2025-10-28", "close": 2.66, "volume": 237697.0}, {"date": "2025-10-29", "close": 2.53, "volume": 163392.0}, {"date": "2025-10-30", "close": 2.51, "volume": 258012.0}, {"date": "2025-10-31", "close": 2.47, "volume": 124373.0}, {"date": "2025-11-03", "close": 2.41, "volume": 185231.0}, {"date": "2025-11-04", "close": 2.42, "volume": 168469.0}, {"date": "2025-11-05", "close": 2.42, "volume": 208340.0}, {"date": "2025-11-06", "close": 2.45, "volume": 217973.0}, {"date": "2025-11-07", "close": 2.6, "volume": 536960.0}, {"date": "2025-11-10", "close": 2.55, "volume": 284788.0}, {"date": "2025-11-11", "close": 2.52, "volume": 224902.0}, {"date": "2025-11-12", "close": 2.44, "volume": 174112.0}, {"date": "2025-11-13", "close": 2.42, "volume": 118110.0}, {"date": "2025-11-14", "close": 2.4, "volume": 457572.0}, {"date": "2025-11-17", "close": 2.37, "volume": 206361.0}, {"date": "2025-11-18", "close": 2.37, "volume": 305320.0}, {"date": "2025-11-19", "close": 2.36, "volume": 294841.0}, {"date": "2025-11-20", "close": 2.3, "volume": 186149.0}, {"date": "2025-11-21", "close": 2.22, "volume": 342997.0}, {"date": "2025-11-24", "close": 2.23, "volume": 205947.0}, {"date": "2025-11-25", "close": 2.18, "volume": 278737.0}, {"date": "2025-11-26", "close": 2.25, "volume": 419662.0}, {"date": "2025-11-28", "close": 2.25, "volume": 102496.0}, {"date": "2025-12-01", "close": 2.18, "volume": 260730.0}, {"date": "2025-12-02", "close": 2.16, "volume": 559461.0}, {"date": "2025-12-03", "close": 2.16, "volume": 282640.0}, {"date": "2025-12-04", "close": 2.11, "volume": 249455.0}, {"date": "2025-12-05", "close": 2.06, "volume": 333707.0}, {"date": "2025-12-08", "close": 1.98, "volume": 469723.0}, {"date": "2025-12-09", "close": 2.05, "volume": 242316.0}, {"date": "2025-12-10", "close": 2.08, "volume": 408413.0}, {"date": "2025-12-11", "close": 1.98, "volume": 341765.0}, {"date": "2025-12-12", "close": 2.05, "volume": 279443.0}, {"date": "2025-12-15", "close": 2.11, "volume": 285233.0}, {"date": "2025-12-16", "close": 2.06, "volume": 190971.0}, {"date": "2025-12-17", "close": 2.06, "volume": 162640.0}, {"date": "2025-12-18", "close": 2.09, "volume": 329147.0}, {"date": "2025-12-19", "close": 2.06, "volume": 691928.0}, {"date": "2025-12-22", "close": 2.18, "volume": 361799.0}, {"date": "2025-12-23", "close": 2.18, "volume": 266161.0}, {"date": "2025-12-24", "close": 2.23, "volume": 154680.0}, {"date": "2025-12-26", "close": 2.25, "volume": 189909.0}, {"date": "2025-12-29", "close": 2.28, "volume": 298536.0}, {"date": "2025-12-30", "close": 2.23, "volume": 459448.0}, {"date": "2025-12-31", "close": 2.26, "volume": 404970.0}, {"date": "2026-01-02", "close": 2.26, "volume": 145137.0}, {"date": "2026-01-05", "close": 2.29, "volume": 200567.0}, {"date": "2026-01-06", "close": 2.24, "volume": 225340.0}, {"date": "2026-01-07", "close": 2.19, "volume": 207421.0}, {"date": "2026-01-08", "close": 2.19, "volume": 176500.0}, {"date": "2026-01-09", "close": 2.11, "volume": 102746.0}, {"date": "2026-01-12", "close": 2.11, "volume": 161037.0}, {"date": "2026-01-13", "close": 2.06, "volume": 126324.0}, {"date": "2026-01-14", "close": 2.05, "volume": 169481.0}, {"date": "2026-01-15", "close": 2.13, "volume": 204519.0}, {"date": "2026-01-16", "close": 2.15, "volume": 255562.0}, {"date": "2026-01-20", "close": 2.08, "volume": 92469.0}, {"date": "2026-01-21", "close": 2.07, "volume": 134794.0}, {"date": "2026-01-22", "close": 2.09, "volume": 84841.0}, {"date": "2026-01-23", "close": 2.01, "volume": 357500.0}, {"date": "2026-01-26", "close": 2.39, "volume": 1523972.0}, {"date": "2026-01-27", "close": 2.41, "volume": 552198.0}, {"date": "2026-01-28", "close": 2.37, "volume": 363970.0}, {"date": "2026-01-29", "close": 2.23, "volume": 232155.0}, {"date": "2026-01-30", "close": 2.23, "volume": 208585.0}, {"date": "2026-02-02", "close": 2.33, "volume": 226467.0}, {"date": "2026-02-03", "close": 2.39, "volume": 370398.0}, {"date": "2026-02-04", "close": 2.48, "volume": 383391.0}, {"date": "2026-02-05", "close": 2.48, "volume": 399099.0}, {"date": "2026-02-06", "close": 2.57, "volume": 424987.0}, {"date": "2026-02-09", "close": 2.59, "volume": 245366.0}, {"date": "2026-02-10", "close": 2.61, "volume": 107029.0}, {"date": "2026-02-11", "close": 2.59, "volume": 168635.0}, {"date": "2026-02-12", "close": 2.53, "volume": 433110.0}, {"date": "2026-02-13", "close": 2.65, "volume": 352380.0}, {"date": "2026-02-17", "close": 2.57, "volume": 194757.0}, {"date": "2026-02-18", "close": 2.54, "volume": 187668.0}, {"date": "2026-02-19", "close": 2.58, "volume": 166501.0}, {"date": "2026-02-20", "close": 2.56, "volume": 145508.0}, {"date": "2026-02-23", "close": 2.51, "volume": 226343.0}, {"date": "2026-02-24", "close": 2.51, "volume": 162013.0}, {"date": "2026-02-25", "close": 2.5, "volume": 154435.0}, {"date": "2026-02-26", "close": 2.56, "volume": 228460.0}, {"date": "2026-02-27", "close": 2.49, "volume": 229583.0}, {"date": "2026-03-02", "close": 2.52, "volume": 142266.0}, {"date": "2026-03-03", "close": 2.46, "volume": 127324.0}, {"date": "2026-03-04", "close": 2.5, "volume": 118841.0}, {"date": "2026-03-05", "close": 2.55, "volume": 266837.0}, {"date": "2026-03-06", "close": 2.45, "volume": 457153.0}, {"date": "2026-03-09", "close": 2.47, "volume": 185956.0}, {"date": "2026-03-10", "close": 2.46, "volume": 180195.0}, {"date": "2026-03-11", "close": 2.4, "volume": 259759.0}, {"date": "2026-03-12", "close": 2.39, "volume": 182495.0}, {"date": "2026-03-13", "close": 2.32, "volume": 169738.0}, {"date": "2026-03-16", "close": 2.31, "volume": 165811.0}, {"date": "2026-03-17", "close": 2.34, "volume": 230971.0}, {"date": "2026-03-18", "close": 2.19, "volume": 217292.0}, {"date": "2026-03-19", "close": 2.23, "volume": 310031.0}, {"date": "2026-03-20", "close": 1.89, "volume": 1185028.0}, {"date": "2026-03-23", "close": 1.93, "volume": 584390.0}, {"date": "2026-03-24", "close": 1.98, "volume": 466438.0}, {"date": "2026-03-25", "close": 2.08, "volume": 323212.0}, {"date": "2026-03-26", "close": 2.02, "volume": 541543.0}, {"date": "2026-03-27", "close": 1.93, "volume": 546366.0}, {"date": "2026-03-30", "close": 1.97, "volume": 298741.0}, {"date": "2026-03-31", "close": 2.15, "volume": 484867.0}, {"date": "2026-04-01", "close": 2.16, "volume": 574581.0}, {"date": "2026-04-02", "close": 2.18, "volume": 322193.0}, {"date": "2026-04-06", "close": 2.24, "volume": 447787.0}, {"date": "2026-04-07", "close": 2.23, "volume": 252719.0}, {"date": "2026-04-08", "close": 2.23, "volume": 408790.0}, {"date": "2026-04-09", "close": 2.24, "volume": 336181.0}, {"date": "2026-04-10", "close": 2.35, "volume": 230762.0}, {"date": "2026-04-13", "close": 2.4, "volume": 180492.0}, {"date": "2026-04-14", "close": 2.52, "volume": 323960.0}, {"date": "2026-04-15", "close": 2.52, "volume": 255951.0}, {"date": "2026-04-16", "close": 2.55, "volume": 133168.0}, {"date": "2026-04-17", "close": 2.51, "volume": 394892.0}, {"date": "2026-04-20", "close": 2.49, "volume": 157877.0}, {"date": "2026-04-21", "close": 2.48, "volume": 139341.0}, {"date": "2026-04-22", "close": 2.44, "volume": 391591.0}, {"date": "2026-04-23", "close": 2.5, "volume": 622611.0}, {"date": "2026-04-24", "close": 2.49, "volume": 131413.0}, {"date": "2026-04-27", "close": 2.54, "volume": 108360.0}, {"date": "2026-04-28", "close": 2.67, "volume": 861930.0}, {"date": "2026-04-29", "close": 2.83, "volume": 666794.0}, {"date": "2026-04-30", "close": 2.87, "volume": 396052.0}, {"date": "2026-05-01", "close": 2.96, "volume": 388190.0}, {"date": "2026-05-04", "close": 2.87, "volume": 266506.0}, {"date": "2026-05-05", "close": 2.79, "volume": 361461.0}, {"date": "2026-05-06", "close": 2.9, "volume": 318652.0}, {"date": "2026-05-07", "close": 2.84, "volume": 324370.0}, {"date": "2026-05-08", "close": 2.88, "volume": 471453.0}, {"date": "2026-05-11", "close": 2.87, "volume": 367066.0}, {"date": "2026-05-12", "close": 2.92, "volume": 304350.0}, {"date": "2026-05-13", "close": 2.9, "volume": 250927.0}, {"date": "2026-05-14", "close": 2.98, "volume": 410862.0}, {"date": "2026-05-15", "close": 2.9, "volume": 226972.0}, {"date": "2026-05-18", "close": 2.91, "volume": 221909.0}, {"date": "2026-05-19", "close": 2.92, "volume": 477971.0}, {"date": "2026-05-20", "close": 2.94, "volume": 239470.0}, {"date": "2026-05-21", "close": 2.98, "volume": 460942.0}, {"date": "2026-05-22", "close": 3.0, "volume": 215441.0}, {"date": "2026-05-26", "close": 2.99, "volume": 294407.0}, {"date": "2026-05-27", "close": 2.93, "volume": 857573.0}, {"date": "2026-05-28", "close": 2.94, "volume": 274335.0}, {"date": "2026-05-29", "close": 2.98, "volume": 322156.0}, {"date": "2026-06-01", "close": 2.98, "volume": 256903.0}, {"date": "2026-06-02", "close": 2.95, "volume": 223814.0}, {"date": "2026-06-03", "close": 2.88, "volume": 563447.0}, {"date": "2026-06-04", "close": 2.92, "volume": 320079.0}, {"date": "2026-06-05", "close": 2.82, "volume": 268517.0}, {"date": "2026-06-08", "close": 2.82, "volume": 249486.0}, {"date": "2026-06-09", "close": 2.84, "volume": 313980.0}, {"date": "2026-06-10", "close": 2.8, "volume": 274370.0}, {"date": "2026-06-11", "close": 2.79, "volume": 378445.0}, {"date": "2026-06-12", "close": 2.79, "volume": 223791.0}, {"date": "2026-06-15", "close": 2.79, "volume": 207643.0}, {"date": "2026-06-16", "close": 2.82, "volume": 211247.0}, {"date": "2026-06-17", "close": 2.77, "volume": 304654.0}, {"date": "2026-06-18", "close": 2.87, "volume": 418360.0}, {"date": "2026-06-22", "close": 2.88, "volume": 322538.0}, {"date": "2026-06-23", "close": 2.89, "volume": 229300.0}, {"date": "2026-06-24", "close": 2.76, "volume": 406957.0}, {"date": "2026-06-25", "close": 2.74, "volume": 923820.0}, {"date": "2026-06-26", "close": 2.91, "volume": 6992705.0}, {"date": "2026-06-29", "close": 2.98, "volume": 393605.0}, {"date": "2026-06-30", "close": 2.89, "volume": 317616.0}, {"date": "2026-07-01", "close": 2.86, "volume": 354254.0}, {"date": "2026-07-02", "close": 2.83, "volume": 204530.0}, {"date": "2026-07-06", "close": 2.84, "volume": 290900.0}, {"date": "2026-07-07", "close": 2.78, "volume": 159476.0}, {"date": "2026-07-08", "close": 2.79, "volume": 176409.0}, {"date": "2026-07-09", "close": 2.78, "volume": 155285.0}, {"date": "2026-07-10", "close": 2.75, "volume": 121609.0}, {"date": "2026-07-13", "close": 2.72, "volume": 344582.0}, {"date": "2026-07-14", "close": 2.66, "volume": 199871.0}, {"date": "2026-07-15", "close": 2.66, "volume": 183845.0}, {"date": "2026-07-16", "close": 2.68, "volume": 136228.0}, {"date": "2026-07-17", "close": 2.63, "volume": 233902.0}, {"date": "2026-07-20", "close": 2.65, "volume": 198145.0}, {"date": "2026-07-21", "close": 2.67, "volume": 121033.0}, {"date": "2026-07-22", "close": 2.62, "volume": 195185.0}, {"date": "2026-07-23", "close": 2.58, "volume": 166820.0}, {"date": "2026-07-24", "close": 2.6, "volume": 124477.0}, {"date": "2026-07-27", "close": 2.64, "volume": 127290.0}, {"date": "2026-07-28", "close": 2.61, "volume": 376144.0}, {"date": "2026-07-29", "close": 2.65, "volume": 262401.0}, {"date": "2026-07-30", "close": 2.61, "volume": 159102.0}, {"date": "2026-07-31", "close": 2.64, "volume": 411007.0}, {"date": "2026-08-03", "close": 2.73, "volume": 374450.0}, {"date": "2026-08-04", "close": 2.71, "volume": 215693.0}, {"date": "2026-08-05", "close": 2.66, "volume": 216305.0}, {"date": "2026-08-06", "close": 2.6, "volume": 362326.0}, {"date": "2026-08-07", "close": 2.82, "volume": 938612.0}, {"date": "2026-08-10", "close": 2.75, "volume": 457112.0}, {"date": "2026-08-11", "close": 2.77, "volume": 305386.0}, {"date": "2026-08-12", "close": 2.83, "volume": 264483.0}, {"date": "2026-08-13", "close": 2.83, "volume": 214491.0}, {"date": "2026-08-14", "close": 2.87, "volume": 130201.0}, {"date": "2026-08-17", "close": 2.84, "volume": 204033.0}, {"date": "2026-08-18", "close": 2.87, "volume": 121231.0}, {"date": "2026-08-19", "close": 2.89, "volume": 237761.0}, {"date": "2026-08-20", "close": 2.85, "volume": 190334.0}, {"date": "2026-08-21", "close": 2.84, "volume": 111356.0}, {"date": "2026-08-24", "close": 2.91, "volume": 287574.0}, {"date": "2026-08-25", "close": 2.94, "volume": 415345.0}, {"date": "2026-08-26", "close": 2.81, "volume": 755342.0}, {"date": "2026-08-27", "close": 2.89, "volume": 446340.0}, {"date": "2026-08-28", "close": 2.84, "volume": 552315.0}, {"date": "2026-08-31", "close": 2.85, "volume": 344423.0}, {"date": "2026-09-01", "close": 2.79, "volume": 193898.0}, {"date": "2026-09-02", "close": 2.69, "volume": 223389.0}, {"date": "2026-09-03", "close": 2.69, "volume": 240319.0}, {"date": "2026-09-04", "close": 2.71, "volume": 162654.0}, {"date": "2026-09-08", "close": 2.66, "volume": 215883.0}, {"date": "2026-09-09", "close": 2.62, "volume": 119652.0}, {"date": "2026-09-10", "close": 2.57, "volume": 163598.0}, {"date": "2026-09-11", "close": 2.56, "volume": 208653.0}, {"date": "2026-09-14", "close": 2.52, "volume": 164757.0}, {"date": "2026-09-15", "close": 2.47, "volume": 152506.0}, {"date": "2026-09-16", "close": 2.43, "volume": 168032.0}, {"date": "2026-09-17", "close": 2.43, "volume": 137970.0}, {"date": "2026-09-18", "close": 2.44, "volume": 639889.0}, {"date": "2026-09-21", "close": 2.47, "volume": 268170.0}, {"date": "2026-09-22", "close": 2.57, "volume": 327642.0}, {"date": "2026-09-23", "close": 2.48, "volume": 271512.0}, {"date": "2026-09-24", "close": 2.52, "volume": 473059.0}, {"date": "2026-09-25", "close": 2.51, "volume": 269108.0}, {"date": "2026-09-28", "close": 2.51, "volume": 183266.0}, {"date": "2026-09-29", "close": 2.5, "volume": 158576.0}, {"date": "2026-09-30", "close": 2.49, "volume": 259591.0}, {"date": "2026-10-01", "close": 2.44, "volume": 110246.0}, {"date": "2026-10-02", "close": 2.41, "volume": 171958.0}, {"date": "2026-10-05", "close": 2.36, "volume": 342773.0}, {"date": "2026-10-06", "close": 2.33, "volume": 151258.0}, {"date": "2026-10-07", "close": 2.27, "volume": 226978.0}, {"date": "2026-10-08", "close": 2.2, "volume": 303310.0}], "refreshing": true}