{"ticker": "SB", "overview": {"name": "Safe Bulkers, Inc Common Stock ($0.001 par value)", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SB", "has_prices": true, "as_of": "2026-07-24", "last": 7.67, "prev_close": 7.55, "change": 0.1200000000000001, "change_pct": 0.01589403973509935, "session_volume": 930290.0, "vwap_5": 7.439447607828735, "vwap_20": 6.914366634078309, "vwap_60": 6.8411634954298215, "vwap_250": 5.853970956986896, "high_52w": 7.67, "low_52w": 4.55, "avg_volume_20": 999385.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000930413-26-002879", "src": "13DG", "ticker": "SB", "cik": "1434754", "company": "SAFE BULKERS, INC.", "company_raw": "SAFE BULKERS, INC.", "who": "SAFE Bulkers, Inc.", "who_key": "SAFE BULKERS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SAFE BULKERS, INC. moves to a 17.1% activist stake in SB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434754/0000930413-26-002879-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75820}, {"id": "13DG-0000930413-26-001660", "src": "13DG", "ticker": "SB", "cik": "1434754", "company": "SAFE BULKERS, INC.", "company_raw": "SAFE BULKERS, INC.", "who": "SAFE Bulkers, Inc.", "who_key": "SAFE BULKERS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SAFE BULKERS, INC. moves to a 19.1% activist stake in SB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434754/0000930413-26-001660-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}], "recent_buys": [], "institutional": [{"id": "13DG-0000930413-26-002879", "src": "13DG", "ticker": "SB", "cik": "1434754", "company": "SAFE BULKERS, INC.", "company_raw": "SAFE BULKERS, INC.", "who": "SAFE Bulkers, Inc.", "who_key": "SAFE BULKERS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SAFE BULKERS, INC. moves to a 17.1% activist stake in SB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434754/0000930413-26-002879-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75820}, {"id": "13DG-0000930413-26-001660", "src": "13DG", "ticker": "SB", "cik": "1434754", "company": "SAFE BULKERS, INC.", "company_raw": "SAFE BULKERS, INC.", "who": "SAFE Bulkers, Inc.", "who_key": "SAFE BULKERS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SAFE BULKERS, INC. moves to a 19.1% activist stake in SB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434754/0000930413-26-001660-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}], "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": "Safe Bulkers, Inc Common Stock ($0.001 par value)", "new_value": "SAFE BULKERS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434754", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434754", "applied": 1, "detected_at": "2026-10-27T10:11:39.017543"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.17, "volume": 1153410.0}, {"date": "2021-07-28", "close": 3.26, "volume": 824951.0}, {"date": "2021-07-29", "close": 3.39, "volume": 1149861.0}, {"date": "2021-07-30", "close": 3.34, "volume": 711147.0}, {"date": "2021-08-02", "close": 3.44, "volume": 1147523.0}, {"date": "2021-08-03", "close": 3.41, "volume": 795991.0}, {"date": "2021-08-04", "close": 3.27, "volume": 607150.0}, {"date": "2021-08-05", "close": 3.42, "volume": 912318.0}, {"date": "2021-08-06", "close": 3.37, "volume": 635469.0}, {"date": "2021-08-09", "close": 3.23, "volume": 737179.0}, {"date": "2021-08-10", "close": 3.34, "volume": 623400.0}, {"date": "2021-08-11", "close": 3.48, "volume": 715879.0}, {"date": "2021-08-12", "close": 3.43, "volume": 419677.0}, {"date": "2021-08-13", "close": 3.45, "volume": 1201816.0}, {"date": "2021-08-16", "close": 3.48, "volume": 645910.0}, {"date": "2021-08-17", "close": 3.41, "volume": 883737.0}, {"date": "2021-08-18", "close": 3.62, "volume": 1948408.0}, {"date": "2021-08-19", "close": 3.44, "volume": 1712484.0}, {"date": "2021-08-20", "close": 3.56, "volume": 780968.0}, {"date": "2021-08-23", "close": 3.7, "volume": 791064.0}, {"date": "2021-08-24", "close": 3.81, "volume": 1069091.0}, {"date": "2021-08-25", "close": 3.91, "volume": 1332953.0}, {"date": "2021-08-26", "close": 3.92, "volume": 973672.0}, {"date": "2021-08-27", "close": 4.19, "volume": 1485671.0}, {"date": "2021-08-30", "close": 4.17, "volume": 1691113.0}, {"date": "2021-08-31", "close": 4.04, "volume": 1463330.0}, {"date": "2021-09-01", "close": 4.02, "volume": 961948.0}, {"date": "2021-09-02", "close": 4.05, "volume": 1072392.0}, {"date": "2021-09-03", "close": 4.18, "volume": 839316.0}, {"date": "2021-09-07", "close": 4.06, "volume": 1089377.0}, {"date": "2021-09-08", "close": 4.02, "volume": 1031702.0}, {"date": "2021-09-09", "close": 4.06, "volume": 849886.0}, {"date": "2021-09-10", "close": 4.13, "volume": 3301917.0}, {"date": "2021-09-13", "close": 4.82, "volume": 7884949.0}, {"date": "2021-09-14", "close": 4.9, "volume": 3437340.0}, {"date": "2021-09-15", "close": 5.2, "volume": 4995541.0}, {"date": "2021-09-16", "close": 5.01, "volume": 3469002.0}, {"date": "2021-09-17", "close": 4.87, "volume": 3217550.0}, {"date": "2021-09-20", "close": 4.26, "volume": 3461997.0}, {"date": "2021-09-21", "close": 4.4, "volume": 1929182.0}, {"date": "2021-09-22", "close": 4.77, "volume": 2093394.0}, {"date": "2021-09-23", "close": 4.8, "volume": 1921540.0}, {"date": "2021-09-24", "close": 4.87, "volume": 1719939.0}, {"date": "2021-09-27", "close": 4.94, "volume": 2169764.0}, {"date": "2021-09-28", "close": 5.13, "volume": 2435948.0}, {"date": "2021-09-29", "close": 4.81, "volume": 2014320.0}, {"date": "2021-09-30", "close": 5.17, "volume": 2192394.0}, {"date": "2021-10-01", "close": 5.28, "volume": 2540135.0}, {"date": "2021-10-04", "close": 4.84, "volume": 2960981.0}, {"date": "2021-10-05", "close": 5.15, "volume": 1607891.0}, {"date": "2021-10-06", "close": 5.08, "volume": 1187598.0}, {"date": "2021-10-07", "close": 5.03, "volume": 2134286.0}, {"date": "2021-10-08", "close": 4.91, "volume": 1619126.0}, {"date": "2021-10-11", "close": 5.01, "volume": 1309120.0}, {"date": "2021-10-12", "close": 4.94, "volume": 1280616.0}, {"date": "2021-10-13", "close": 4.76, "volume": 2500617.0}, {"date": "2021-10-14", "close": 4.6, "volume": 1677714.0}, {"date": "2021-10-15", "close": 4.61, "volume": 1188240.0}, {"date": "2021-10-18", "close": 4.69, "volume": 1945967.0}, {"date": "2021-10-19", "close": 4.75, "volume": 1696007.0}, {"date": "2021-10-20", "close": 4.76, "volume": 1093206.0}, {"date": "2021-10-21", "close": 4.71, "volume": 1443063.0}, {"date": "2021-10-22", "close": 4.67, "volume": 947855.0}, {"date": "2021-10-25", "close": 4.8, "volume": 1387189.0}, {"date": "2021-10-26", "close": 4.55, "volume": 1861037.0}, {"date": "2021-10-27", "close": 4.4, "volume": 1690564.0}, {"date": "2021-10-28", "close": 4.47, "volume": 1037902.0}, {"date": "2021-10-29", "close": 4.46, "volume": 811195.0}, {"date": "2021-11-01", "close": 4.57, "volume": 1424220.0}, {"date": "2021-11-02", "close": 4.31, "volume": 2295539.0}, {"date": "2021-11-03", "close": 4.39, "volume": 1004421.0}, {"date": "2021-11-04", "close": 4.16, "volume": 2131556.0}, {"date": "2021-11-05", "close": 3.8, "volume": 4467106.0}, {"date": "2021-11-08", "close": 3.83, "volume": 2132888.0}, {"date": "2021-11-09", "close": 3.93, "volume": 1745446.0}, {"date": "2021-11-10", "close": 3.73, "volume": 1677834.0}, {"date": "2021-11-11", "close": 3.73, "volume": 1047224.0}, {"date": "2021-11-12", "close": 3.75, "volume": 791838.0}, {"date": "2021-11-15", "close": 3.65, "volume": 1550391.0}, {"date": "2021-11-16", "close": 3.48, "volume": 2191824.0}, {"date": "2021-11-17", "close": 3.47, "volume": 871338.0}, {"date": "2021-11-18", "close": 3.52, "volume": 1023177.0}, {"date": "2021-11-19", "close": 3.44, "volume": 1492429.0}, {"date": "2021-11-22", "close": 3.46, "volume": 942162.0}, {"date": "2021-11-23", "close": 3.47, "volume": 1128062.0}, {"date": "2021-11-24", "close": 3.59, "volume": 972355.0}, {"date": "2021-11-26", "close": 3.53, "volume": 706904.0}, {"date": "2021-11-29", "close": 3.79, "volume": 2384199.0}, {"date": "2021-11-30", "close": 3.62, "volume": 1578007.0}, {"date": "2021-12-01", "close": 3.4, "volume": 1727448.0}, {"date": "2021-12-02", "close": 3.64, "volume": 1247071.0}, {"date": "2021-12-03", "close": 3.59, "volume": 794833.0}, {"date": "2021-12-06", "close": 4.07, "volume": 4225060.0}, {"date": "2021-12-07", "close": 4.09, "volume": 1827946.0}, {"date": "2021-12-08", "close": 4.06, "volume": 1242124.0}, {"date": "2021-12-09", "close": 3.87, "volume": 886701.0}, {"date": "2021-12-10", "close": 3.79, "volume": 786907.0}, {"date": "2021-12-13", "close": 3.56, "volume": 922690.0}, {"date": "2021-12-14", "close": 3.45, "volume": 1298467.0}, {"date": "2021-12-15", "close": 3.61, "volume": 1333724.0}, {"date": "2021-12-16", "close": 3.58, "volume": 1135207.0}, {"date": "2021-12-17", "close": 3.61, "volume": 840729.0}, {"date": "2021-12-20", "close": 3.55, "volume": 1174126.0}, {"date": "2021-12-21", "close": 3.62, "volume": 760037.0}, {"date": "2021-12-22", "close": 3.69, "volume": 879962.0}, {"date": "2021-12-23", "close": 3.69, "volume": 876814.0}, {"date": "2021-12-27", "close": 3.67, "volume": 804835.0}, {"date": "2021-12-28", "close": 3.57, "volume": 925804.0}, {"date": "2021-12-29", "close": 3.68, "volume": 881101.0}, {"date": "2021-12-30", "close": 3.63, "volume": 657774.0}, {"date": "2021-12-31", "close": 3.77, "volume": 980510.0}, {"date": "2022-01-03", "close": 3.87, "volume": 992522.0}, {"date": "2022-01-04", "close": 3.94, "volume": 1087371.0}, {"date": "2022-01-05", "close": 3.79, "volume": 2221205.0}, {"date": "2022-01-06", "close": 3.73, "volume": 957057.0}, {"date": "2022-01-07", "close": 3.72, "volume": 805361.0}, {"date": "2022-01-10", "close": 3.64, "volume": 832457.0}, {"date": "2022-01-11", "close": 3.74, "volume": 837905.0}, {"date": "2022-01-12", "close": 3.69, "volume": 809276.0}, {"date": "2022-01-13", "close": 3.6, "volume": 1220142.0}, {"date": "2022-01-14", "close": 3.65, "volume": 745401.0}, {"date": "2022-01-18", "close": 3.58, "volume": 708260.0}, {"date": "2022-01-19", "close": 3.5, "volume": 868232.0}, {"date": "2022-01-20", "close": 3.46, "volume": 1184295.0}, {"date": "2022-01-21", "close": 3.34, "volume": 1912784.0}, {"date": "2022-01-24", "close": 3.29, "volume": 1949814.0}, {"date": "2022-01-25", "close": 3.31, "volume": 1084243.0}, {"date": "2022-01-26", "close": 3.24, "volume": 1132692.0}, {"date": "2022-01-27", "close": 3.46, "volume": 1324544.0}, {"date": "2022-01-28", "close": 3.51, "volume": 1766343.0}, {"date": "2022-01-31", "close": 3.49, "volume": 1076424.0}, {"date": "2022-02-01", "close": 3.65, "volume": 1154469.0}, {"date": "2022-02-02", "close": 3.68, "volume": 871909.0}, {"date": "2022-02-03", "close": 3.56, "volume": 732421.0}, {"date": "2022-02-04", "close": 3.6, "volume": 957489.0}, {"date": "2022-02-07", "close": 3.83, "volume": 1754081.0}, {"date": "2022-02-08", "close": 3.88, "volume": 1033261.0}, {"date": "2022-02-09", "close": 3.98, "volume": 1033793.0}, {"date": "2022-02-10", "close": 4.11, "volume": 2210643.0}, {"date": "2022-02-11", "close": 4.11, "volume": 2060177.0}, {"date": "2022-02-14", "close": 4.39, "volume": 3777746.0}, {"date": "2022-02-15", "close": 4.29, "volume": 1787229.0}, {"date": "2022-02-16", "close": 4.28, "volume": 771608.0}, {"date": "2022-02-17", "close": 4.47, "volume": 2287777.0}, {"date": "2022-02-18", "close": 4.31, "volume": 1645175.0}, {"date": "2022-02-22", "close": 4.42, "volume": 1807988.0}, {"date": "2022-02-23", "close": 4.24, "volume": 1674940.0}, {"date": "2022-02-24", "close": 4.22, "volume": 1366488.0}, {"date": "2022-02-25", "close": 4.33, "volume": 1006558.0}, {"date": "2022-02-28", "close": 4.18, "volume": 1331086.0}, {"date": "2022-03-01", "close": 4.12, "volume": 905036.0}, {"date": "2022-03-02", "close": 4.4, "volume": 1179741.0}, {"date": "2022-03-03", "close": 4.25, "volume": 1093458.0}, {"date": "2022-03-04", "close": 4.27, "volume": 1599513.0}, {"date": "2022-03-07", "close": 4.28, "volume": 1891027.0}, {"date": "2022-03-08", "close": 4.45, "volume": 2500366.0}, {"date": "2022-03-09", "close": 4.68, "volume": 2436869.0}, {"date": "2022-03-10", "close": 4.52, "volume": 2348236.0}, {"date": "2022-03-11", "close": 4.62, "volume": 2277148.0}, {"date": "2022-03-14", "close": 4.49, "volume": 2079200.0}, {"date": "2022-03-15", "close": 4.55, "volume": 1467204.0}, {"date": "2022-03-16", "close": 4.69, "volume": 1454934.0}, {"date": "2022-03-17", "close": 4.47, "volume": 1506381.0}, {"date": "2022-03-18", "close": 4.5, "volume": 1021378.0}, {"date": "2022-03-21", "close": 4.55, "volume": 914550.0}, {"date": "2022-03-22", "close": 4.56, "volume": 871429.0}, {"date": "2022-03-23", "close": 4.57, "volume": 1086389.0}, {"date": "2022-03-24", "close": 4.51, "volume": 735041.0}, {"date": "2022-03-25", "close": 4.59, "volume": 1028460.0}, {"date": "2022-03-28", "close": 4.76, "volume": 2017519.0}, {"date": "2022-03-29", "close": 4.64, "volume": 1030352.0}, {"date": "2022-03-30", "close": 4.7, "volume": 1182841.0}, {"date": "2022-03-31", "close": 4.76, "volume": 844828.0}, {"date": "2022-04-01", "close": 4.77, "volume": 1949291.0}, {"date": "2022-04-04", "close": 4.52, "volume": 2163660.0}, {"date": "2022-04-05", "close": 4.13, "volume": 3612784.0}, {"date": "2022-04-06", "close": 3.96, "volume": 1886139.0}, {"date": "2022-04-07", "close": 3.99, "volume": 1333626.0}, {"date": "2022-04-08", "close": 4.08, "volume": 1182965.0}, {"date": "2022-04-11", "close": 3.86, "volume": 1203838.0}, {"date": "2022-04-12", "close": 3.87, "volume": 1108994.0}, {"date": "2022-04-13", "close": 4.03, "volume": 1031126.0}, {"date": "2022-04-14", "close": 4.26, "volume": 1655315.0}, {"date": "2022-04-18", "close": 4.42, "volume": 2035277.0}, {"date": "2022-04-19", "close": 4.52, "volume": 1015885.0}, {"date": "2022-04-20", "close": 4.52, "volume": 1203097.0}, {"date": "2022-04-21", "close": 4.37, "volume": 1461439.0}, {"date": "2022-04-22", "close": 4.28, "volume": 951976.0}, {"date": "2022-04-25", "close": 4.02, "volume": 2769074.0}, {"date": "2022-04-26", "close": 4.03, "volume": 964867.0}, {"date": "2022-04-27", "close": 4.23, "volume": 1083073.0}, {"date": "2022-04-28", "close": 4.2, "volume": 900839.0}, {"date": "2022-04-29", "close": 4.11, "volume": 615925.0}, {"date": "2022-05-02", "close": 4.14, "volume": 668890.0}, {"date": "2022-05-03", "close": 4.27, "volume": 830320.0}, {"date": "2022-05-04", "close": 4.36, "volume": 586515.0}, {"date": "2022-05-05", "close": 4.29, "volume": 707616.0}, {"date": "2022-05-06", "close": 4.3, "volume": 587366.0}, {"date": "2022-05-09", "close": 3.9, "volume": 1556302.0}, {"date": "2022-05-10", "close": 4.07, "volume": 1036494.0}, {"date": "2022-05-11", "close": 4.06, "volume": 1001391.0}, {"date": "2022-05-12", "close": 3.94, "volume": 927034.0}, {"date": "2022-05-13", "close": 4.03, "volume": 945412.0}, {"date": "2022-05-16", "close": 4.17, "volume": 853871.0}, {"date": "2022-05-17", "close": 4.24, "volume": 889306.0}, {"date": "2022-05-18", "close": 4.12, "volume": 1098033.0}, {"date": "2022-05-19", "close": 4.25, "volume": 1427795.0}, {"date": "2022-05-20", "close": 4.33, "volume": 910925.0}, {"date": "2022-05-23", "close": 4.65, "volume": 2918786.0}, {"date": "2022-05-24", "close": 4.7, "volume": 2592030.0}, {"date": "2022-05-25", "close": 4.72, "volume": 1707058.0}, {"date": "2022-05-26", "close": 4.56, "volume": 1628703.0}, {"date": "2022-05-27", "close": 4.77, "volume": 2054465.0}, {"date": "2022-05-31", "close": 4.76, "volume": 1868609.0}, {"date": "2022-06-01", "close": 4.85, "volume": 1461713.0}, {"date": "2022-06-02", "close": 4.79, "volume": 1279722.0}, {"date": "2022-06-03", "close": 4.92, "volume": 1101103.0}, {"date": "2022-06-06", "close": 5.07, "volume": 2367804.0}, {"date": "2022-06-07", "close": 5.04, "volume": 2057184.0}, {"date": "2022-06-08", "close": 4.64, "volume": 3029500.0}, {"date": "2022-06-09", "close": 4.46, "volume": 1392713.0}, {"date": "2022-06-10", "close": 4.42, "volume": 929924.0}, {"date": "2022-06-13", "close": 4.04, "volume": 1610904.0}, {"date": "2022-06-14", "close": 4.14, "volume": 1598124.0}, {"date": "2022-06-15", "close": 4.18, "volume": 1199684.0}, {"date": "2022-06-16", "close": 4.05, "volume": 1227250.0}, {"date": "2022-06-17", "close": 4.07, "volume": 1337891.0}, {"date": "2022-06-21", "close": 4.08, "volume": 1194000.0}, {"date": "2022-06-22", "close": 3.8, "volume": 2346115.0}, {"date": "2022-06-23", "close": 3.84, "volume": 2029292.0}, {"date": "2022-06-24", "close": 3.81, "volume": 2758754.0}, {"date": "2022-06-27", "close": 4.03, "volume": 1116714.0}, {"date": "2022-06-28", "close": 3.9, "volume": 1235487.0}, {"date": "2022-06-29", "close": 3.82, "volume": 820099.0}, {"date": "2022-06-30", "close": 3.82, "volume": 1077094.0}, {"date": "2022-07-01", "close": 3.65, "volume": 1208859.0}, {"date": "2022-07-05", "close": 3.6, "volume": 1146528.0}, {"date": "2022-07-06", "close": 3.36, "volume": 1520609.0}, {"date": "2022-07-07", "close": 3.47, "volume": 1360058.0}, {"date": "2022-07-08", "close": 3.37, "volume": 1039943.0}, {"date": "2022-07-11", "close": 3.29, "volume": 688082.0}, {"date": "2022-07-12", "close": 3.21, "volume": 1122515.0}, {"date": "2022-07-13", "close": 3.24, "volume": 955083.0}, {"date": "2022-07-14", "close": 3.24, "volume": 860888.0}, {"date": "2022-07-15", "close": 3.37, "volume": 913643.0}, {"date": "2022-07-18", "close": 3.45, "volume": 746567.0}, {"date": "2022-07-19", "close": 3.59, "volume": 612305.0}, {"date": "2022-07-20", "close": 3.65, "volume": 868351.0}, {"date": "2022-07-21", "close": 3.67, "volume": 658483.0}, {"date": "2022-07-22", "close": 3.58, "volume": 599274.0}, {"date": "2022-07-25", "close": 3.66, "volume": 672497.0}, {"date": "2022-07-26", "close": 3.66, "volume": 685413.0}, {"date": "2022-07-27", "close": 3.78, "volume": 679880.0}, {"date": "2022-07-28", "close": 3.94, "volume": 1020115.0}, {"date": "2022-07-29", "close": 3.86, "volume": 957581.0}, {"date": "2022-08-01", "close": 3.87, "volume": 800154.0}, {"date": "2022-08-02", "close": 3.84, "volume": 777494.0}, {"date": "2022-08-03", "close": 3.78, "volume": 729586.0}, {"date": "2022-08-04", "close": 3.64, "volume": 768350.0}, {"date": "2022-08-05", "close": 3.69, "volume": 580449.0}, {"date": "2022-08-08", "close": 3.73, "volume": 541385.0}, {"date": "2022-08-09", "close": 3.72, "volume": 439900.0}, {"date": "2022-08-10", "close": 3.82, "volume": 863070.0}, {"date": "2022-08-11", "close": 3.84, "volume": 873838.0}, {"date": "2022-08-12", "close": 3.81, "volume": 765765.0}, {"date": "2022-08-15", "close": 3.68, "volume": 1165685.0}, {"date": "2022-08-16", "close": 3.7, "volume": 776513.0}, {"date": "2022-08-17", "close": 3.68, "volume": 594178.0}, {"date": "2022-08-18", "close": 3.72, "volume": 507033.0}, {"date": "2022-08-19", "close": 3.6, "volume": 639473.0}, {"date": "2022-08-22", "close": 3.58, "volume": 567206.0}, {"date": "2022-08-23", "close": 3.61, "volume": 530384.0}, {"date": "2022-08-24", "close": 3.5, "volume": 929755.0}, {"date": "2022-08-25", "close": 3.45, "volume": 999476.0}, {"date": "2022-08-26", "close": 3.35, "volume": 1305672.0}, {"date": "2022-08-29", "close": 3.25, "volume": 847255.0}, {"date": "2022-08-30", "close": 3.18, "volume": 1393566.0}, {"date": "2022-08-31", "close": 3.19, "volume": 1119898.0}, {"date": "2022-09-01", "close": 3.19, "volume": 678993.0}, {"date": "2022-09-02", "close": 3.21, "volume": 627272.0}, {"date": "2022-09-06", "close": 3.14, "volume": 694926.0}, {"date": "2022-09-07", "close": 3.07, "volume": 1126494.0}, {"date": "2022-09-08", "close": 3.17, "volume": 1024408.0}, {"date": "2022-09-09", "close": 3.26, "volume": 621501.0}, {"date": "2022-09-12", "close": 3.32, "volume": 711315.0}, {"date": "2022-09-13", "close": 3.27, "volume": 1012579.0}, {"date": "2022-09-14", "close": 3.28, "volume": 993482.0}, {"date": "2022-09-15", "close": 3.24, "volume": 483709.0}, {"date": "2022-09-16", "close": 3.05, "volume": 1535112.0}, {"date": "2022-09-19", "close": 2.95, "volume": 1400746.0}, {"date": "2022-09-20", "close": 3.15, "volume": 1303552.0}, {"date": "2022-09-21", "close": 3.01, "volume": 1309431.0}, {"date": "2022-09-22", "close": 2.92, "volume": 916661.0}, {"date": "2022-09-23", "close": 2.77, "volume": 1463960.0}, {"date": "2022-09-26", "close": 2.59, "volume": 1564526.0}, {"date": "2022-09-27", "close": 2.61, "volume": 1604618.0}, {"date": "2022-09-28", "close": 2.52, "volume": 1503330.0}, {"date": "2022-09-29", "close": 2.42, "volume": 1667580.0}, {"date": "2022-09-30", "close": 2.47, "volume": 1320283.0}, {"date": "2022-10-03", "close": 2.52, "volume": 797092.0}, {"date": "2022-10-04", "close": 2.61, "volume": 914662.0}, {"date": "2022-10-05", "close": 2.71, "volume": 1326899.0}, {"date": "2022-10-06", "close": 2.63, "volume": 854428.0}, {"date": "2022-10-07", "close": 2.63, "volume": 855330.0}, {"date": "2022-10-10", "close": 2.51, "volume": 787546.0}, {"date": "2022-10-11", "close": 2.52, "volume": 1530906.0}, {"date": "2022-10-12", "close": 2.56, "volume": 746822.0}, {"date": "2022-10-13", "close": 2.66, "volume": 941800.0}, {"date": "2022-10-14", "close": 2.7, "volume": 912787.0}, {"date": "2022-10-17", "close": 2.75, "volume": 780774.0}, {"date": "2022-10-18", "close": 2.81, "volume": 1040403.0}, {"date": "2022-10-19", "close": 2.75, "volume": 609296.0}, {"date": "2022-10-20", "close": 2.66, "volume": 824353.0}, {"date": "2022-10-21", "close": 2.7, "volume": 1042639.0}, {"date": "2022-10-24", "close": 2.67, "volume": 620641.0}, {"date": "2022-10-25", "close": 2.75, "volume": 803245.0}, {"date": "2022-10-26", "close": 2.71, "volume": 561065.0}, {"date": "2022-10-27", "close": 2.57, "volume": 1173119.0}, {"date": "2022-10-28", "close": 2.65, "volume": 1291960.0}, {"date": "2022-10-31", "close": 2.53, "volume": 805774.0}, {"date": "2022-11-01", "close": 2.62, "volume": 743870.0}, {"date": "2022-11-02", "close": 2.55, "volume": 465232.0}, {"date": "2022-11-03", "close": 2.53, "volume": 336080.0}, {"date": "2022-11-04", "close": 2.71, "volume": 741177.0}, {"date": "2022-11-07", "close": 2.83, "volume": 1177186.0}, {"date": "2022-11-08", "close": 2.77, "volume": 608571.0}, {"date": "2022-11-09", "close": 2.67, "volume": 552803.0}, {"date": "2022-11-10", "close": 2.79, "volume": 1554939.0}, {"date": "2022-11-11", "close": 3.0, "volume": 1602690.0}, {"date": "2022-11-14", "close": 3.04, "volume": 1745436.0}, {"date": "2022-11-15", "close": 3.13, "volume": 1892181.0}, {"date": "2022-11-16", "close": 3.02, "volume": 1174905.0}, {"date": "2022-11-17", "close": 3.01, "volume": 765266.0}, {"date": "2022-11-18", "close": 2.94, "volume": 710923.0}, {"date": "2022-11-21", "close": 2.94, "volume": 790245.0}, {"date": "2022-11-22", "close": 2.9, "volume": 677512.0}, {"date": "2022-11-23", "close": 2.9, "volume": 902306.0}, {"date": "2022-11-25", "close": 2.94, "volume": 286456.0}, {"date": "2022-11-28", "close": 2.83, "volume": 829121.0}, {"date": "2022-11-29", "close": 2.81, "volume": 696671.0}, {"date": "2022-11-30", "close": 2.85, "volume": 1236249.0}, {"date": "2022-12-01", "close": 2.76, "volume": 738572.0}, {"date": "2022-12-02", "close": 2.73, "volume": 888363.0}, {"date": "2022-12-05", "close": 2.72, "volume": 752275.0}, {"date": "2022-12-06", "close": 2.8, "volume": 1572342.0}, {"date": "2022-12-07", "close": 2.6, "volume": 1093363.0}, {"date": "2022-12-08", "close": 2.71, "volume": 852317.0}, {"date": "2022-12-09", "close": 2.73, "volume": 564027.0}, {"date": "2022-12-12", "close": 2.71, "volume": 539761.0}, {"date": "2022-12-13", "close": 2.77, "volume": 795418.0}, {"date": "2022-12-14", "close": 2.8, "volume": 592556.0}, {"date": "2022-12-15", "close": 2.84, "volume": 467528.0}, {"date": "2022-12-16", "close": 2.8, "volume": 1293242.0}, {"date": "2022-12-19", "close": 2.78, "volume": 839082.0}, {"date": "2022-12-20", "close": 2.89, "volume": 573452.0}, {"date": "2022-12-21", "close": 3.07, "volume": 1889217.0}, {"date": "2022-12-22", "close": 2.88, "volume": 1390559.0}, {"date": "2022-12-23", "close": 2.95, "volume": 650201.0}, {"date": "2022-12-27", "close": 2.92, "volume": 354188.0}, {"date": "2022-12-28", "close": 2.82, "volume": 532203.0}, {"date": "2022-12-29", "close": 2.91, "volume": 407988.0}, {"date": "2022-12-30", "close": 2.91, "volume": 754461.0}, {"date": "2023-01-03", "close": 2.86, "volume": 901727.0}, {"date": "2023-01-04", "close": 2.78, "volume": 727584.0}, {"date": "2023-01-05", "close": 2.8, "volume": 613110.0}, {"date": "2023-01-06", "close": 2.97, "volume": 788500.0}, {"date": "2023-01-09", "close": 2.9, "volume": 757665.0}, {"date": "2023-01-10", "close": 2.99, "volume": 830789.0}, {"date": "2023-01-11", "close": 3.07, "volume": 1108491.0}, {"date": "2023-01-12", "close": 3.07, "volume": 572828.0}, {"date": "2023-01-13", "close": 3.02, "volume": 481603.0}, {"date": "2023-01-17", "close": 3.13, "volume": 783810.0}, {"date": "2023-01-18", "close": 3.05, "volume": 759955.0}, {"date": "2023-01-19", "close": 3.07, "volume": 458884.0}, {"date": "2023-01-20", "close": 3.19, "volume": 652847.0}, {"date": "2023-01-23", "close": 3.13, "volume": 1191474.0}, {"date": "2023-01-24", "close": 3.15, "volume": 431308.0}, {"date": "2023-01-25", "close": 3.15, "volume": 680100.0}, {"date": "2023-01-26", "close": 3.18, "volume": 541188.0}, {"date": "2023-01-27", "close": 3.23, "volume": 536549.0}, {"date": "2023-01-30", "close": 3.16, "volume": 925060.0}, {"date": "2023-01-31", "close": 3.29, "volume": 942375.0}, {"date": "2023-02-01", "close": 3.36, "volume": 1549172.0}, {"date": "2023-02-02", "close": 3.35, "volume": 1801641.0}, {"date": "2023-02-03", "close": 3.32, "volume": 464761.0}, {"date": "2023-02-06", "close": 3.22, "volume": 715544.0}, {"date": "2023-02-07", "close": 3.25, "volume": 569048.0}, {"date": "2023-02-08", "close": 3.27, "volume": 487428.0}, {"date": "2023-02-09", "close": 3.22, "volume": 541747.0}, {"date": "2023-02-10", "close": 3.27, "volume": 617083.0}, {"date": "2023-02-13", "close": 3.29, "volume": 256843.0}, {"date": "2023-02-14", "close": 3.27, "volume": 489734.0}, {"date": "2023-02-15", "close": 3.21, "volume": 764103.0}, {"date": "2023-02-16", "close": 3.3, "volume": 720451.0}, {"date": "2023-02-17", "close": 3.25, "volume": 501923.0}, {"date": "2023-02-21", "close": 3.22, "volume": 1119060.0}, {"date": "2023-02-22", "close": 3.4, "volume": 952001.0}, {"date": "2023-02-23", "close": 3.62, "volume": 1562009.0}, {"date": "2023-02-24", "close": 3.64, "volume": 1262146.0}, {"date": "2023-02-27", "close": 3.75, "volume": 1414211.0}, {"date": "2023-02-28", "close": 3.75, "volume": 1154812.0}, {"date": "2023-03-01", "close": 3.81, "volume": 904808.0}, {"date": "2023-03-02", "close": 3.74, "volume": 1158875.0}, {"date": "2023-03-03", "close": 3.77, "volume": 772907.0}, {"date": "2023-03-06", "close": 3.66, "volume": 1018113.0}, {"date": "2023-03-07", "close": 3.64, "volume": 648760.0}, {"date": "2023-03-08", "close": 3.69, "volume": 578779.0}, {"date": "2023-03-09", "close": 3.55, "volume": 1554360.0}, {"date": "2023-03-10", "close": 3.58, "volume": 1298992.0}, {"date": "2023-03-13", "close": 3.53, "volume": 1702399.0}, {"date": "2023-03-14", "close": 3.69, "volume": 1292440.0}, {"date": "2023-03-15", "close": 3.46, "volume": 1378003.0}, {"date": "2023-03-16", "close": 3.47, "volume": 973381.0}, {"date": "2023-03-17", "close": 3.33, "volume": 1532835.0}, {"date": "2023-03-20", "close": 3.41, "volume": 1118914.0}, {"date": "2023-03-21", "close": 3.63, "volume": 1248347.0}, {"date": "2023-03-22", "close": 3.57, "volume": 1295097.0}, {"date": "2023-03-23", "close": 3.55, "volume": 1456076.0}, {"date": "2023-03-24", "close": 3.64, "volume": 1158073.0}, {"date": "2023-03-27", "close": 3.64, "volume": 990110.0}, {"date": "2023-03-28", "close": 3.66, "volume": 809775.0}, {"date": "2023-03-29", "close": 3.69, "volume": 768792.0}, {"date": "2023-03-30", "close": 3.67, "volume": 777024.0}, {"date": "2023-03-31", "close": 3.69, "volume": 571764.0}, {"date": "2023-04-03", "close": 3.65, "volume": 832010.0}, {"date": "2023-04-04", "close": 3.68, "volume": 994247.0}, {"date": "2023-04-05", "close": 3.65, "volume": 1092820.0}, {"date": "2023-04-06", "close": 3.6, "volume": 1148739.0}, {"date": "2023-04-10", "close": 3.67, "volume": 624376.0}, {"date": "2023-04-11", "close": 3.69, "volume": 787573.0}, {"date": "2023-04-12", "close": 3.7, "volume": 561888.0}, {"date": "2023-04-13", "close": 3.82, "volume": 993822.0}, {"date": "2023-04-14", "close": 3.84, "volume": 762937.0}, {"date": "2023-04-17", "close": 3.76, "volume": 611517.0}, {"date": "2023-04-18", "close": 3.76, "volume": 450251.0}, {"date": "2023-04-19", "close": 3.71, "volume": 1021443.0}, {"date": "2023-04-20", "close": 3.74, "volume": 676908.0}, {"date": "2023-04-21", "close": 3.66, "volume": 1070966.0}, {"date": "2023-04-24", "close": 3.78, "volume": 618110.0}, {"date": "2023-04-25", "close": 3.66, "volume": 822985.0}, {"date": "2023-04-26", "close": 3.6, "volume": 680446.0}, {"date": "2023-04-27", "close": 3.68, "volume": 519914.0}, {"date": "2023-04-28", "close": 3.66, "volume": 441024.0}, {"date": "2023-05-01", "close": 3.67, "volume": 375282.0}, {"date": "2023-05-02", "close": 3.57, "volume": 828256.0}, {"date": "2023-05-03", "close": 3.46, "volume": 894438.0}, {"date": "2023-05-04", "close": 3.41, "volume": 652245.0}, {"date": "2023-05-05", "close": 3.61, "volume": 905063.0}, {"date": "2023-05-08", "close": 3.66, "volume": 523440.0}, {"date": "2023-05-09", "close": 3.68, "volume": 446739.0}, {"date": "2023-05-10", "close": 3.65, "volume": 575820.0}, {"date": "2023-05-11", "close": 3.57, "volume": 933853.0}, {"date": "2023-05-12", "close": 3.53, "volume": 786984.0}, {"date": "2023-05-15", "close": 3.51, "volume": 1004140.0}, {"date": "2023-05-16", "close": 3.57, "volume": 792483.0}, {"date": "2023-05-17", "close": 3.65, "volume": 736478.0}, {"date": "2023-05-18", "close": 3.6, "volume": 761708.0}, {"date": "2023-05-19", "close": 3.57, "volume": 689372.0}, {"date": "2023-05-22", "close": 3.64, "volume": 1364157.0}, {"date": "2023-05-23", "close": 3.67, "volume": 1417589.0}, {"date": "2023-05-24", "close": 3.58, "volume": 1012354.0}, {"date": "2023-05-25", "close": 3.36, "volume": 883326.0}, {"date": "2023-05-26", "close": 3.34, "volume": 557322.0}, {"date": "2023-05-30", "close": 3.22, "volume": 1054175.0}, {"date": "2023-05-31", "close": 3.17, "volume": 1165166.0}, {"date": "2023-06-01", "close": 3.23, "volume": 510496.0}, {"date": "2023-06-02", "close": 3.42, "volume": 621593.0}, {"date": "2023-06-05", "close": 3.42, "volume": 389786.0}, {"date": "2023-06-06", "close": 3.53, "volume": 460669.0}, {"date": "2023-06-07", "close": 3.51, "volume": 477616.0}, {"date": "2023-06-08", "close": 3.38, "volume": 701108.0}, {"date": "2023-06-09", "close": 3.3, "volume": 464049.0}, {"date": "2023-06-12", "close": 3.27, "volume": 530246.0}, {"date": "2023-06-13", "close": 3.26, "volume": 461636.0}, {"date": "2023-06-14", "close": 3.36, "volume": 373580.0}, {"date": "2023-06-15", "close": 3.38, "volume": 552580.0}, {"date": "2023-06-16", "close": 3.35, "volume": 500232.0}, {"date": "2023-06-20", "close": 3.29, "volume": 462323.0}, {"date": "2023-06-21", "close": 3.26, "volume": 445675.0}, {"date": "2023-06-22", "close": 3.26, "volume": 542451.0}, {"date": "2023-06-23", "close": 3.25, "volume": 1086667.0}, {"date": "2023-06-26", "close": 3.26, "volume": 477948.0}, {"date": "2023-06-27", "close": 3.23, "volume": 425730.0}, {"date": "2023-06-28", "close": 3.22, "volume": 453521.0}, {"date": "2023-06-29", "close": 3.25, "volume": 581242.0}, {"date": "2023-06-30", "close": 3.26, "volume": 661002.0}, {"date": "2023-07-03", "close": 3.32, "volume": 471405.0}, {"date": "2023-07-05", "close": 3.25, "volume": 615894.0}, {"date": "2023-07-06", "close": 3.22, "volume": 645451.0}, {"date": "2023-07-07", "close": 3.31, "volume": 1192147.0}, {"date": "2023-07-10", "close": 3.29, "volume": 355624.0}, {"date": "2023-07-11", "close": 3.33, "volume": 493616.0}, {"date": "2023-07-12", "close": 3.36, "volume": 415354.0}, {"date": "2023-07-13", "close": 3.36, "volume": 410783.0}, {"date": "2023-07-14", "close": 3.29, "volume": 377992.0}, {"date": "2023-07-17", "close": 3.24, "volume": 370735.0}, {"date": "2023-07-18", "close": 3.22, "volume": 353795.0}, {"date": "2023-07-19", "close": 3.25, "volume": 253266.0}, {"date": "2023-07-20", "close": 3.23, "volume": 356191.0}, {"date": "2023-07-21", "close": 3.24, "volume": 568153.0}, {"date": "2023-07-24", "close": 3.21, "volume": 542112.0}, {"date": "2023-07-25", "close": 3.24, "volume": 410550.0}, {"date": "2023-07-26", "close": 3.31, "volume": 446731.0}, {"date": "2023-07-27", "close": 3.21, "volume": 798441.0}, {"date": "2023-07-28", "close": 3.34, "volume": 833261.0}, {"date": "2023-07-31", "close": 3.33, "volume": 716102.0}, {"date": "2023-08-01", "close": 3.26, "volume": 459736.0}, {"date": "2023-08-02", "close": 3.24, "volume": 520564.0}, {"date": "2023-08-03", "close": 3.29, "volume": 483318.0}, {"date": "2023-08-04", "close": 3.29, "volume": 440433.0}, {"date": "2023-08-07", "close": 3.37, "volume": 280589.0}, {"date": "2023-08-08", "close": 3.35, "volume": 315187.0}, {"date": "2023-08-09", "close": 3.34, "volume": 440323.0}, {"date": "2023-08-10", "close": 3.35, "volume": 326788.0}, {"date": "2023-08-11", "close": 3.38, "volume": 342116.0}, {"date": "2023-08-14", "close": 3.39, "volume": 461335.0}, {"date": "2023-08-15", "close": 3.35, "volume": 332968.0}, {"date": "2023-08-16", "close": 3.3, "volume": 374383.0}, {"date": "2023-08-17", "close": 3.24, "volume": 375968.0}, {"date": "2023-08-18", "close": 3.21, "volume": 438403.0}, {"date": "2023-08-21", "close": 3.19, "volume": 357335.0}, {"date": "2023-08-22", "close": 3.2, "volume": 265606.0}, {"date": "2023-08-23", "close": 3.18, "volume": 289230.0}, {"date": "2023-08-24", "close": 3.11, "volume": 349923.0}, {"date": "2023-08-25", "close": 3.08, "volume": 305872.0}, {"date": "2023-08-28", "close": 3.09, "volume": 249172.0}, {"date": "2023-08-29", "close": 3.2, "volume": 374362.0}, {"date": "2023-08-30", "close": 3.2, "volume": 216506.0}, {"date": "2023-08-31", "close": 3.21, "volume": 296706.0}, {"date": "2023-09-01", "close": 3.2, "volume": 346497.0}, {"date": "2023-09-05", "close": 3.12, "volume": 383253.0}, {"date": "2023-09-06", "close": 3.08, "volume": 321148.0}, {"date": "2023-09-07", "close": 3.0, "volume": 1033607.0}, {"date": "2023-09-08", "close": 3.07, "volume": 498640.0}, {"date": "2023-09-11", "close": 3.01, "volume": 339650.0}, {"date": "2023-09-12", "close": 2.99, "volume": 452515.0}, {"date": "2023-09-13", "close": 3.05, "volume": 415035.0}, {"date": "2023-09-14", "close": 3.14, "volume": 508146.0}, {"date": "2023-09-15", "close": 3.15, "volume": 752686.0}, {"date": "2023-09-18", "close": 3.13, "volume": 284174.0}, {"date": "2023-09-19", "close": 3.16, "volume": 522480.0}, {"date": "2023-09-20", "close": 3.19, "volume": 360431.0}, {"date": "2023-09-21", "close": 3.14, "volume": 445082.0}, {"date": "2023-09-22", "close": 3.25, "volume": 713210.0}, {"date": "2023-09-25", "close": 3.24, "volume": 581404.0}, {"date": "2023-09-26", "close": 3.25, "volume": 335141.0}, {"date": "2023-09-27", "close": 3.29, "volume": 577794.0}, {"date": "2023-09-28", "close": 3.24, "volume": 317453.0}, {"date": "2023-09-29", "close": 3.24, "volume": 336731.0}, {"date": "2023-10-02", "close": 3.3, "volume": 594891.0}, {"date": "2023-10-03", "close": 3.18, "volume": 431111.0}, {"date": "2023-10-04", "close": 3.12, "volume": 508153.0}, {"date": "2023-10-05", "close": 3.17, "volume": 563951.0}, {"date": "2023-10-06", "close": 3.31, "volume": 627718.0}, {"date": "2023-10-09", "close": 3.35, "volume": 466827.0}, {"date": "2023-10-10", "close": 3.3, "volume": 432975.0}, {"date": "2023-10-11", "close": 3.29, "volume": 304581.0}, {"date": "2023-10-12", "close": 3.29, "volume": 487306.0}, {"date": "2023-10-13", "close": 3.31, "volume": 176892.0}, {"date": "2023-10-16", "close": 3.31, "volume": 249141.0}, {"date": "2023-10-17", "close": 3.4, "volume": 533817.0}, {"date": "2023-10-18", "close": 3.36, "volume": 195848.0}, {"date": "2023-10-19", "close": 3.33, "volume": 291152.0}, {"date": "2023-10-20", "close": 3.3, "volume": 249006.0}, {"date": "2023-10-23", "close": 3.26, "volume": 397212.0}, {"date": "2023-10-24", "close": 3.32, "volume": 533762.0}, {"date": "2023-10-25", "close": 3.31, "volume": 247909.0}, {"date": "2023-10-26", "close": 3.29, "volume": 312896.0}, {"date": "2023-10-27", "close": 3.18, "volume": 334315.0}, {"date": "2023-10-30", "close": 3.17, "volume": 501421.0}, {"date": "2023-10-31", "close": 3.14, "volume": 268903.0}, {"date": "2023-11-01", "close": 3.14, "volume": 432984.0}, {"date": "2023-11-02", "close": 3.22, "volume": 437719.0}, {"date": "2023-11-03", "close": 3.23, "volume": 304853.0}, {"date": "2023-11-06", "close": 3.24, "volume": 316210.0}, {"date": "2023-11-07", "close": 3.18, "volume": 489756.0}, {"date": "2023-11-08", "close": 3.21, "volume": 454250.0}, {"date": "2023-11-09", "close": 3.19, "volume": 557168.0}, {"date": "2023-11-10", "close": 3.24, "volume": 366510.0}, {"date": "2023-11-13", "close": 3.3, "volume": 404278.0}, {"date": "2023-11-14", "close": 3.41, "volume": 1104905.0}, {"date": "2023-11-15", "close": 3.48, "volume": 743619.0}, {"date": "2023-11-16", "close": 3.57, "volume": 523660.0}, {"date": "2023-11-17", "close": 3.56, "volume": 320464.0}, {"date": "2023-11-20", "close": 3.55, "volume": 319296.0}, {"date": "2023-11-21", "close": 3.57, "volume": 324476.0}, {"date": "2023-11-22", "close": 3.59, "volume": 507498.0}, {"date": "2023-11-24", "close": 3.71, "volume": 509818.0}, {"date": "2023-11-27", "close": 3.71, "volume": 486893.0}, {"date": "2023-11-28", "close": 3.59, "volume": 1025564.0}, {"date": "2023-11-29", "close": 3.72, "volume": 970825.0}, {"date": "2023-11-30", "close": 3.88, "volume": 1161403.0}, {"date": "2023-12-01", "close": 3.98, "volume": 1744002.0}, {"date": "2023-12-04", "close": 3.9, "volume": 886336.0}, {"date": "2023-12-05", "close": 3.78, "volume": 1028822.0}, {"date": "2023-12-06", "close": 3.72, "volume": 813393.0}, {"date": "2023-12-07", "close": 3.66, "volume": 535870.0}, {"date": "2023-12-08", "close": 3.68, "volume": 376991.0}, {"date": "2023-12-11", "close": 3.74, "volume": 446856.0}, {"date": "2023-12-12", "close": 3.75, "volume": 489841.0}, {"date": "2023-12-13", "close": 3.8, "volume": 745157.0}, {"date": "2023-12-14", "close": 3.8, "volume": 891673.0}, {"date": "2023-12-15", "close": 3.88, "volume": 1592655.0}, {"date": "2023-12-18", "close": 3.85, "volume": 759994.0}, {"date": "2023-12-19", "close": 3.92, "volume": 712223.0}, {"date": "2023-12-20", "close": 3.89, "volume": 855461.0}, {"date": "2023-12-21", "close": 3.96, "volume": 643591.0}, {"date": "2023-12-22", "close": 4.08, "volume": 1288558.0}, {"date": "2023-12-26", "close": 4.01, "volume": 570954.0}, {"date": "2023-12-27", "close": 4.03, "volume": 539338.0}, {"date": "2023-12-28", "close": 3.97, "volume": 466339.0}, {"date": "2023-12-29", "close": 3.93, "volume": 1344616.0}, {"date": "2024-01-02", "close": 3.95, "volume": 856818.0}, {"date": "2024-01-03", "close": 4.01, "volume": 1119012.0}, {"date": "2024-01-04", "close": 4.19, "volume": 2830494.0}, {"date": "2024-01-05", "close": 4.16, "volume": 1107962.0}, {"date": "2024-01-08", "close": 4.03, "volume": 1384978.0}, {"date": "2024-01-09", "close": 3.94, "volume": 957056.0}, {"date": "2024-01-10", "close": 3.95, "volume": 754695.0}, {"date": "2024-01-11", "close": 3.87, "volume": 546694.0}, {"date": "2024-01-12", "close": 3.87, "volume": 554730.0}, {"date": "2024-01-16", "close": 3.91, "volume": 555383.0}, {"date": "2024-01-17", "close": 4.02, "volume": 1166710.0}, {"date": "2024-01-18", "close": 4.06, "volume": 637560.0}, {"date": "2024-01-19", "close": 4.02, "volume": 451203.0}, {"date": "2024-01-22", "close": 4.01, "volume": 485461.0}, {"date": "2024-01-23", "close": 4.05, "volume": 809191.0}, {"date": "2024-01-24", "close": 4.18, "volume": 741715.0}, {"date": "2024-01-25", "close": 4.13, "volume": 573131.0}, {"date": "2024-01-26", "close": 4.14, "volume": 510946.0}, {"date": "2024-01-29", "close": 4.09, "volume": 753258.0}, {"date": "2024-01-30", "close": 4.13, "volume": 538999.0}, {"date": "2024-01-31", "close": 4.04, "volume": 524202.0}, {"date": "2024-02-01", "close": 3.97, "volume": 870900.0}, {"date": "2024-02-02", "close": 3.91, "volume": 716645.0}, {"date": "2024-02-05", "close": 3.92, "volume": 777652.0}, {"date": "2024-02-06", "close": 4.14, "volume": 795017.0}, {"date": "2024-02-07", "close": 4.17, "volume": 571007.0}, {"date": "2024-02-08", "close": 4.15, "volume": 421055.0}, {"date": "2024-02-09", "close": 4.17, "volume": 564107.0}, {"date": "2024-02-12", "close": 4.19, "volume": 818445.0}, {"date": "2024-02-13", "close": 4.25, "volume": 1893829.0}, {"date": "2024-02-14", "close": 4.15, "volume": 1406900.0}, {"date": "2024-02-15", "close": 4.18, "volume": 616663.0}, {"date": "2024-02-16", "close": 4.28, "volume": 861638.0}, {"date": "2024-02-20", "close": 4.22, "volume": 796939.0}, {"date": "2024-02-21", "close": 4.36, "volume": 1005214.0}, {"date": "2024-02-22", "close": 4.46, "volume": 995451.0}, {"date": "2024-02-23", "close": 4.53, "volume": 980486.0}, {"date": "2024-02-26", "close": 4.49, "volume": 815509.0}, {"date": "2024-02-27", "close": 4.59, "volume": 1282969.0}, {"date": "2024-02-28", "close": 4.6, "volume": 957628.0}, {"date": "2024-02-29", "close": 4.64, "volume": 894704.0}, {"date": "2024-03-01", "close": 4.71, "volume": 1109124.0}, {"date": "2024-03-04", "close": 4.56, "volume": 931147.0}, {"date": "2024-03-05", "close": 4.6, "volume": 1055835.0}, {"date": "2024-03-06", "close": 4.73, "volume": 1349492.0}, {"date": "2024-03-07", "close": 4.91, "volume": 1269413.0}, {"date": "2024-03-08", "close": 4.96, "volume": 1236384.0}, {"date": "2024-03-11", "close": 4.96, "volume": 3088956.0}, {"date": "2024-03-12", "close": 5.04, "volume": 985498.0}, {"date": "2024-03-13", "close": 5.0, "volume": 943969.0}, {"date": "2024-03-14", "close": 4.93, "volume": 954055.0}, {"date": "2024-03-15", "close": 4.96, "volume": 1370689.0}, {"date": "2024-03-18", "close": 5.03, "volume": 554831.0}, {"date": "2024-03-19", "close": 4.97, "volume": 552492.0}, {"date": "2024-03-20", "close": 5.03, "volume": 838809.0}, {"date": "2024-03-21", "close": 5.13, "volume": 715020.0}, {"date": "2024-03-22", "close": 5.12, "volume": 569801.0}, {"date": "2024-03-25", "close": 4.98, "volume": 503011.0}, {"date": "2024-03-26", "close": 4.98, "volume": 948360.0}, {"date": "2024-03-27", "close": 4.96, "volume": 1123911.0}, {"date": "2024-03-28", "close": 4.96, "volume": 860293.0}, {"date": "2024-04-01", "close": 4.91, "volume": 432935.0}, {"date": "2024-04-02", "close": 4.91, "volume": 882318.0}, {"date": "2024-04-03", "close": 5.0, "volume": 968127.0}, {"date": "2024-04-04", "close": 4.98, "volume": 836754.0}, {"date": "2024-04-05", "close": 4.9, "volume": 417508.0}, {"date": "2024-04-08", "close": 4.85, "volume": 681368.0}, {"date": "2024-04-09", "close": 4.74, "volume": 828813.0}, {"date": "2024-04-10", "close": 4.74, "volume": 640627.0}, {"date": "2024-04-11", "close": 4.8, "volume": 454937.0}, {"date": "2024-04-12", "close": 4.71, "volume": 377631.0}, {"date": "2024-04-15", "close": 4.73, "volume": 450984.0}, {"date": "2024-04-16", "close": 4.73, "volume": 318082.0}, {"date": "2024-04-17", "close": 4.71, "volume": 321750.0}, {"date": "2024-04-18", "close": 4.77, "volume": 470884.0}, {"date": "2024-04-19", "close": 4.81, "volume": 322557.0}, {"date": "2024-04-22", "close": 4.87, "volume": 434095.0}, {"date": "2024-04-23", "close": 5.02, "volume": 579372.0}, {"date": "2024-04-24", "close": 4.93, "volume": 484590.0}, {"date": "2024-04-25", "close": 5.04, "volume": 344375.0}, {"date": "2024-04-26", "close": 5.06, "volume": 442631.0}, {"date": "2024-04-29", "close": 5.14, "volume": 956202.0}, {"date": "2024-04-30", "close": 4.99, "volume": 723785.0}, {"date": "2024-05-01", "close": 5.05, "volume": 487840.0}, {"date": "2024-05-02", "close": 5.12, "volume": 485171.0}, {"date": "2024-05-03", "close": 5.19, "volume": 433104.0}, {"date": "2024-05-06", "close": 5.19, "volume": 408914.0}, {"date": "2024-05-07", "close": 5.46, "volume": 1041611.0}, {"date": "2024-05-08", "close": 5.43, "volume": 362493.0}, {"date": "2024-05-09", "close": 5.57, "volume": 606825.0}, {"date": "2024-05-10", "close": 5.44, "volume": 437506.0}, {"date": "2024-05-13", "close": 5.53, "volume": 451043.0}, {"date": "2024-05-14", "close": 5.51, "volume": 795813.0}, {"date": "2024-05-15", "close": 5.45, "volume": 603853.0}, {"date": "2024-05-16", "close": 5.58, "volume": 604013.0}, {"date": "2024-05-17", "close": 5.57, "volume": 332998.0}, {"date": "2024-05-20", "close": 5.61, "volume": 618704.0}, {"date": "2024-05-21", "close": 5.54, "volume": 450909.0}, {"date": "2024-05-22", "close": 5.3, "volume": 856348.0}, {"date": "2024-05-23", "close": 5.32, "volume": 752107.0}, {"date": "2024-05-24", "close": 5.4, "volume": 714144.0}, {"date": "2024-05-28", "close": 5.47, "volume": 549285.0}, {"date": "2024-05-29", "close": 5.46, "volume": 657041.0}, {"date": "2024-05-30", "close": 5.64, "volume": 459309.0}, {"date": "2024-05-31", "close": 5.67, "volume": 354699.0}, {"date": "2024-06-03", "close": 6.06, "volume": 3119105.0}, {"date": "2024-06-04", "close": 6.15, "volume": 1132113.0}, {"date": "2024-06-05", "close": 6.29, "volume": 889006.0}, {"date": "2024-06-06", "close": 6.13, "volume": 604110.0}, {"date": "2024-06-07", "close": 6.02, "volume": 570311.0}, {"date": "2024-06-10", "close": 6.03, "volume": 461598.0}, {"date": "2024-06-11", "close": 5.93, "volume": 897630.0}, {"date": "2024-06-12", "close": 6.04, "volume": 574366.0}, {"date": "2024-06-13", "close": 5.91, "volume": 451452.0}, {"date": "2024-06-14", "close": 5.73, "volume": 462108.0}, {"date": "2024-06-17", "close": 5.68, "volume": 408042.0}, {"date": "2024-06-18", "close": 5.65, "volume": 333492.0}, {"date": "2024-06-20", "close": 5.77, "volume": 497671.0}, {"date": "2024-06-21", "close": 5.79, "volume": 688832.0}, {"date": "2024-06-24", "close": 5.92, "volume": 465664.0}, {"date": "2024-06-25", "close": 5.83, "volume": 327374.0}, {"date": "2024-06-26", "close": 5.88, "volume": 325142.0}, {"date": "2024-06-27", "close": 5.86, "volume": 340023.0}, {"date": "2024-06-28", "close": 5.82, "volume": 703146.0}, {"date": "2024-07-01", "close": 5.9, "volume": 562290.0}, {"date": "2024-07-02", "close": 6.06, "volume": 676085.0}, {"date": "2024-07-03", "close": 6.15, "volume": 281232.0}, {"date": "2024-07-05", "close": 5.86, "volume": 561302.0}, {"date": "2024-07-08", "close": 5.64, "volume": 703422.0}, {"date": "2024-07-09", "close": 5.64, "volume": 464287.0}, {"date": "2024-07-10", "close": 5.65, "volume": 341852.0}, {"date": "2024-07-11", "close": 5.73, "volume": 342643.0}, {"date": "2024-07-12", "close": 5.62, "volume": 388465.0}, {"date": "2024-07-15", "close": 5.62, "volume": 626882.0}, {"date": "2024-07-16", "close": 5.75, "volume": 358860.0}, {"date": "2024-07-17", "close": 5.66, "volume": 452331.0}, {"date": "2024-07-18", "close": 5.54, "volume": 569361.0}, {"date": "2024-07-19", "close": 5.47, "volume": 426803.0}, {"date": "2024-07-22", "close": 5.59, "volume": 417388.0}, {"date": "2024-07-23", "close": 5.74, "volume": 456993.0}, {"date": "2024-07-24", "close": 5.59, "volume": 558086.0}, {"date": "2024-07-25", "close": 5.5, "volume": 440881.0}, {"date": "2024-07-26", "close": 5.45, "volume": 562788.0}, {"date": "2024-07-29", "close": 5.45, "volume": 704461.0}, {"date": "2024-07-30", "close": 5.13, "volume": 1130967.0}, {"date": "2024-07-31", "close": 5.06, "volume": 970758.0}, {"date": "2024-08-01", "close": 4.94, "volume": 880055.0}, {"date": "2024-08-02", "close": 4.76, "volume": 796311.0}, {"date": "2024-08-05", "close": 4.66, "volume": 865161.0}, {"date": "2024-08-06", "close": 4.76, "volume": 676578.0}, {"date": "2024-08-07", "close": 4.71, "volume": 592822.0}, {"date": "2024-08-08", "close": 4.72, "volume": 659953.0}, {"date": "2024-08-09", "close": 4.78, "volume": 493763.0}, {"date": "2024-08-12", "close": 5.03, "volume": 1505388.0}, {"date": "2024-08-13", "close": 5.02, "volume": 595253.0}, {"date": "2024-08-14", "close": 4.94, "volume": 456323.0}, {"date": "2024-08-15", "close": 4.95, "volume": 481284.0}, {"date": "2024-08-16", "close": 4.97, "volume": 379525.0}, {"date": "2024-08-19", "close": 5.03, "volume": 424810.0}, {"date": "2024-08-20", "close": 4.98, "volume": 442257.0}, {"date": "2024-08-21", "close": 4.96, "volume": 525905.0}, {"date": "2024-08-22", "close": 4.93, "volume": 336108.0}, {"date": "2024-08-23", "close": 4.97, "volume": 676135.0}, {"date": "2024-08-26", "close": 5.06, "volume": 616311.0}, {"date": "2024-08-27", "close": 5.1, "volume": 517826.0}, {"date": "2024-08-28", "close": 4.97, "volume": 560097.0}, {"date": "2024-08-29", "close": 5.04, "volume": 282257.0}, {"date": "2024-08-30", "close": 5.11, "volume": 283643.0}, {"date": "2024-09-03", "close": 4.86, "volume": 662816.0}, {"date": "2024-09-04", "close": 4.78, "volume": 568003.0}, {"date": "2024-09-05", "close": 4.68, "volume": 618747.0}, {"date": "2024-09-06", "close": 4.6, "volume": 498549.0}, {"date": "2024-09-09", "close": 4.6, "volume": 405549.0}, {"date": "2024-09-10", "close": 4.52, "volume": 530205.0}, {"date": "2024-09-11", "close": 4.6, "volume": 493202.0}, {"date": "2024-09-12", "close": 4.66, "volume": 435259.0}, {"date": "2024-09-13", "close": 4.75, "volume": 407384.0}, {"date": "2024-09-16", "close": 4.82, "volume": 351242.0}, {"date": "2024-09-17", "close": 4.78, "volume": 490021.0}, {"date": "2024-09-18", "close": 4.79, "volume": 440467.0}, {"date": "2024-09-19", "close": 4.94, "volume": 423211.0}, {"date": "2024-09-20", "close": 4.84, "volume": 917677.0}, {"date": "2024-09-23", "close": 4.88, "volume": 455631.0}, {"date": "2024-09-24", "close": 5.13, "volume": 692560.0}, {"date": "2024-09-25", "close": 5.09, "volume": 463118.0}, {"date": "2024-09-26", "close": 5.18, "volume": 459950.0}, {"date": "2024-09-27", "close": 5.16, "volume": 464575.0}, {"date": "2024-09-30", "close": 5.18, "volume": 290774.0}, {"date": "2024-10-01", "close": 5.09, "volume": 363525.0}, {"date": "2024-10-02", "close": 5.11, "volume": 361004.0}, {"date": "2024-10-03", "close": 5.08, "volume": 666470.0}, {"date": "2024-10-04", "close": 5.15, "volume": 458182.0}, {"date": "2024-10-07", "close": 5.07, "volume": 311682.0}, {"date": "2024-10-08", "close": 4.95, "volume": 362273.0}, {"date": "2024-10-09", "close": 4.8, "volume": 364127.0}, {"date": "2024-10-10", "close": 4.81, "volume": 316248.0}, {"date": "2024-10-11", "close": 4.72, "volume": 531576.0}, {"date": "2024-10-14", "close": 4.52, "volume": 664509.0}, {"date": "2024-10-15", "close": 4.38, "volume": 740654.0}, {"date": "2024-10-16", "close": 4.42, "volume": 528816.0}, {"date": "2024-10-17", "close": 4.47, "volume": 767362.0}, {"date": "2024-10-18", "close": 4.45, "volume": 661938.0}, {"date": "2024-10-21", "close": 4.39, "volume": 1076518.0}, {"date": "2024-10-22", "close": 4.34, "volume": 471412.0}, {"date": "2024-10-23", "close": 4.23, "volume": 698517.0}, {"date": "2024-10-24", "close": 4.24, "volume": 588820.0}, {"date": "2024-10-25", "close": 4.26, "volume": 322728.0}, {"date": "2024-10-28", "close": 4.21, "volume": 519984.0}, {"date": "2024-10-29", "close": 4.26, "volume": 394012.0}, {"date": "2024-10-30", "close": 4.21, "volume": 385643.0}, {"date": "2024-10-31", "close": 4.19, "volume": 405823.0}, {"date": "2024-11-01", "close": 4.19, "volume": 386317.0}, {"date": "2024-11-04", "close": 4.12, "volume": 389997.0}, {"date": "2024-11-05", "close": 4.31, "volume": 794949.0}, {"date": "2024-11-06", "close": 4.35, "volume": 738695.0}, {"date": "2024-11-07", "close": 4.39, "volume": 382873.0}, {"date": "2024-11-08", "close": 4.34, "volume": 481609.0}, {"date": "2024-11-11", "close": 4.35, "volume": 431425.0}, {"date": "2024-11-12", "close": 4.35, "volume": 413153.0}, {"date": "2024-11-13", "close": 4.41, "volume": 472874.0}, {"date": "2024-11-14", "close": 4.29, "volume": 855079.0}, {"date": "2024-11-15", "close": 4.27, "volume": 423693.0}, {"date": "2024-11-18", "close": 4.43, "volume": 696600.0}, {"date": "2024-11-19", "close": 4.38, "volume": 503093.0}, {"date": "2024-11-20", "close": 4.23, "volume": 424786.0}, {"date": "2024-11-21", "close": 4.12, "volume": 878151.0}, {"date": "2024-11-22", "close": 4.17, "volume": 617412.0}, {"date": "2024-11-25", "close": 4.08, "volume": 938037.0}, {"date": "2024-11-26", "close": 3.98, "volume": 577909.0}, {"date": "2024-11-27", "close": 3.84, "volume": 1081409.0}, {"date": "2024-11-29", "close": 3.87, "volume": 586121.0}, {"date": "2024-12-02", "close": 3.76, "volume": 1466469.0}, {"date": "2024-12-03", "close": 3.81, "volume": 1031757.0}, {"date": "2024-12-04", "close": 3.75, "volume": 696630.0}, {"date": "2024-12-05", "close": 3.86, "volume": 1084147.0}, {"date": "2024-12-06", "close": 3.84, "volume": 1009966.0}, {"date": "2024-12-09", "close": 3.96, "volume": 732497.0}, {"date": "2024-12-10", "close": 3.94, "volume": 882281.0}, {"date": "2024-12-11", "close": 3.87, "volume": 744558.0}, {"date": "2024-12-12", "close": 3.76, "volume": 444583.0}, {"date": "2024-12-13", "close": 3.68, "volume": 593850.0}, {"date": "2024-12-16", "close": 3.63, "volume": 881420.0}, {"date": "2024-12-17", "close": 3.57, "volume": 660161.0}, {"date": "2024-12-18", "close": 3.58, "volume": 681440.0}, {"date": "2024-12-19", "close": 3.5, "volume": 915291.0}, {"date": "2024-12-20", "close": 3.51, "volume": 900872.0}, {"date": "2024-12-23", "close": 3.63, "volume": 623446.0}, {"date": "2024-12-24", "close": 3.64, "volume": 286173.0}, {"date": "2024-12-26", "close": 3.64, "volume": 461830.0}, {"date": "2024-12-27", "close": 3.57, "volume": 468332.0}, {"date": "2024-12-30", "close": 3.48, "volume": 897055.0}, {"date": "2024-12-31", "close": 3.57, "volume": 799030.0}, {"date": "2025-01-02", "close": 3.66, "volume": 866739.0}, {"date": "2025-01-03", "close": 3.54, "volume": 530376.0}, {"date": "2025-01-06", "close": 3.4, "volume": 845475.0}, {"date": "2025-01-07", "close": 3.42, "volume": 967131.0}, {"date": "2025-01-08", "close": 3.45, "volume": 590969.0}, {"date": "2025-01-10", "close": 3.54, "volume": 729548.0}, {"date": "2025-01-13", "close": 3.55, "volume": 379725.0}, {"date": "2025-01-14", "close": 3.58, "volume": 384245.0}, {"date": "2025-01-15", "close": 3.56, "volume": 406497.0}, {"date": "2025-01-16", "close": 3.41, "volume": 840298.0}, {"date": "2025-01-17", "close": 3.42, "volume": 446482.0}, {"date": "2025-01-21", "close": 3.39, "volume": 555261.0}, {"date": "2025-01-22", "close": 3.31, "volume": 712899.0}, {"date": "2025-01-23", "close": 3.41, "volume": 511038.0}, {"date": "2025-01-24", "close": 3.38, "volume": 564253.0}, {"date": "2025-01-27", "close": 3.47, "volume": 915035.0}, {"date": "2025-01-28", "close": 3.45, "volume": 656562.0}, {"date": "2025-01-29", "close": 3.58, "volume": 571866.0}, {"date": "2025-01-30", "close": 3.61, "volume": 642006.0}, {"date": "2025-01-31", "close": 3.55, "volume": 1142764.0}, {"date": "2025-02-03", "close": 3.47, "volume": 698317.0}, {"date": "2025-02-04", "close": 3.67, "volume": 1356648.0}, {"date": "2025-02-05", "close": 3.71, "volume": 950684.0}, {"date": "2025-02-06", "close": 3.61, "volume": 745689.0}, {"date": "2025-02-07", "close": 3.6, "volume": 516688.0}, {"date": "2025-02-10", "close": 3.64, "volume": 547646.0}, {"date": "2025-02-11", "close": 3.61, "volume": 411240.0}, {"date": "2025-02-12", "close": 3.58, "volume": 436532.0}, {"date": "2025-02-13", "close": 3.61, "volume": 397219.0}, {"date": "2025-02-14", "close": 3.59, "volume": 390702.0}, {"date": "2025-02-18", "close": 3.69, "volume": 542575.0}, {"date": "2025-02-19", "close": 3.69, "volume": 742450.0}, {"date": "2025-02-20", "close": 3.81, "volume": 912556.0}, {"date": "2025-02-21", "close": 3.73, "volume": 800201.0}, {"date": "2025-02-24", "close": 3.76, "volume": 525364.0}, {"date": "2025-02-25", "close": 3.9, "volume": 1240448.0}, {"date": "2025-02-26", "close": 3.89, "volume": 940995.0}, {"date": "2025-02-27", "close": 3.75, "volume": 497873.0}, {"date": "2025-02-28", "close": 3.74, "volume": 579263.0}, {"date": "2025-03-03", "close": 3.69, "volume": 1201036.0}, {"date": "2025-03-04", "close": 3.8, "volume": 818890.0}, {"date": "2025-03-05", "close": 3.71, "volume": 854581.0}, {"date": "2025-03-06", "close": 3.8, "volume": 616265.0}, {"date": "2025-03-07", "close": 3.8, "volume": 342561.0}, {"date": "2025-03-10", "close": 3.67, "volume": 778174.0}, {"date": "2025-03-11", "close": 3.71, "volume": 591170.0}, {"date": "2025-03-12", "close": 3.79, "volume": 469862.0}, {"date": "2025-03-13", "close": 3.75, "volume": 669615.0}, {"date": "2025-03-14", "close": 3.8, "volume": 517391.0}, {"date": "2025-03-17", "close": 3.77, "volume": 722380.0}, {"date": "2025-03-18", "close": 3.76, "volume": 694868.0}, {"date": "2025-03-19", "close": 3.85, "volume": 454344.0}, {"date": "2025-03-20", "close": 3.82, "volume": 488355.0}, {"date": "2025-03-21", "close": 3.74, "volume": 1111453.0}, {"date": "2025-03-24", "close": 3.75, "volume": 382448.0}, {"date": "2025-03-25", "close": 3.73, "volume": 405608.0}, {"date": "2025-03-26", "close": 3.74, "volume": 587171.0}, {"date": "2025-03-27", "close": 3.76, "volume": 474460.0}, {"date": "2025-03-28", "close": 3.76, "volume": 302784.0}, {"date": "2025-03-31", "close": 3.69, "volume": 792855.0}, {"date": "2025-04-01", "close": 3.75, "volume": 335929.0}, {"date": "2025-04-02", "close": 3.74, "volume": 505858.0}, {"date": "2025-04-03", "close": 3.51, "volume": 981348.0}, {"date": "2025-04-04", "close": 3.23, "volume": 1044955.0}, {"date": "2025-04-07", "close": 3.22, "volume": 915181.0}, {"date": "2025-04-08", "close": 3.05, "volume": 835066.0}, {"date": "2025-04-09", "close": 3.28, "volume": 879756.0}, {"date": "2025-04-10", "close": 3.21, "volume": 711011.0}, {"date": "2025-04-11", "close": 3.48, "volume": 719636.0}, {"date": "2025-04-14", "close": 3.46, "volume": 621764.0}, {"date": "2025-04-15", "close": 3.32, "volume": 613092.0}, {"date": "2025-04-16", "close": 3.31, "volume": 353428.0}, {"date": "2025-04-17", "close": 3.3, "volume": 374820.0}, {"date": "2025-04-21", "close": 3.22, "volume": 252174.0}, {"date": "2025-04-22", "close": 3.21, "volume": 409249.0}, {"date": "2025-04-23", "close": 3.33, "volume": 446717.0}, {"date": "2025-04-24", "close": 3.36, "volume": 444065.0}, {"date": "2025-04-25", "close": 3.39, "volume": 445768.0}, {"date": "2025-04-28", "close": 3.38, "volume": 284668.0}, {"date": "2025-04-29", "close": 3.38, "volume": 368237.0}, {"date": "2025-04-30", "close": 3.39, "volume": 342328.0}, {"date": "2025-05-01", "close": 3.37, "volume": 387054.0}, {"date": "2025-05-02", "close": 3.45, "volume": 370632.0}, {"date": "2025-05-05", "close": 3.5, "volume": 320640.0}, {"date": "2025-05-06", "close": 3.42, "volume": 304173.0}, {"date": "2025-05-07", "close": 3.39, "volume": 304359.0}, {"date": "2025-05-08", "close": 3.42, "volume": 266142.0}, {"date": "2025-05-09", "close": 3.42, "volume": 236824.0}, {"date": "2025-05-12", "close": 3.55, "volume": 524916.0}, {"date": "2025-05-13", "close": 3.61, "volume": 340465.0}, {"date": "2025-05-14", "close": 3.67, "volume": 395558.0}, {"date": "2025-05-15", "close": 3.71, "volume": 293301.0}, {"date": "2025-05-16", "close": 3.75, "volume": 374694.0}, {"date": "2025-05-19", "close": 3.71, "volume": 433910.0}, {"date": "2025-05-20", "close": 3.83, "volume": 757537.0}, {"date": "2025-05-21", "close": 3.74, "volume": 613381.0}, {"date": "2025-05-22", "close": 3.63, "volume": 370285.0}, {"date": "2025-05-23", "close": 3.66, "volume": 381345.0}, {"date": "2025-05-27", "close": 3.71, "volume": 390598.0}, {"date": "2025-05-28", "close": 3.76, "volume": 488096.0}, {"date": "2025-05-29", "close": 3.76, "volume": 294066.0}, {"date": "2025-05-30", "close": 3.8, "volume": 322250.0}, {"date": "2025-06-02", "close": 3.78, "volume": 458077.0}, {"date": "2025-06-03", "close": 3.82, "volume": 363388.0}, {"date": "2025-06-04", "close": 3.81, "volume": 437683.0}, {"date": "2025-06-05", "close": 3.86, "volume": 406382.0}, {"date": "2025-06-06", "close": 3.79, "volume": 312504.0}, {"date": "2025-06-09", "close": 3.76, "volume": 278412.0}, {"date": "2025-06-10", "close": 3.8, "volume": 395040.0}, {"date": "2025-06-11", "close": 3.88, "volume": 542473.0}, {"date": "2025-06-12", "close": 3.85, "volume": 477748.0}, {"date": "2025-06-13", "close": 3.88, "volume": 381598.0}, {"date": "2025-06-16", "close": 3.83, "volume": 413903.0}, {"date": "2025-06-17", "close": 3.82, "volume": 382371.0}, {"date": "2025-06-18", "close": 3.84, "volume": 273360.0}, {"date": "2025-06-20", "close": 3.74, "volume": 693143.0}, {"date": "2025-06-23", "close": 3.72, "volume": 303941.0}, {"date": "2025-06-24", "close": 3.72, "volume": 275413.0}, {"date": "2025-06-25", "close": 3.68, "volume": 286342.0}, {"date": "2025-06-26", "close": 3.66, "volume": 285076.0}, {"date": "2025-06-27", "close": 3.69, "volume": 510391.0}, {"date": "2025-06-30", "close": 3.61, "volume": 364048.0}, {"date": "2025-07-01", "close": 3.64, "volume": 385442.0}, {"date": "2025-07-02", "close": 3.73, "volume": 275250.0}, {"date": "2025-07-03", "close": 3.78, "volume": 253581.0}, {"date": "2025-07-07", "close": 3.78, "volume": 337425.0}, {"date": "2025-07-08", "close": 3.76, "volume": 286741.0}, {"date": "2025-07-09", "close": 3.77, "volume": 342308.0}, {"date": "2025-07-10", "close": 4.05, "volume": 907404.0}, {"date": "2025-07-11", "close": 4.11, "volume": 560306.0}, {"date": "2025-07-14", "close": 4.08, "volume": 364762.0}, {"date": "2025-07-15", "close": 4.01, "volume": 490461.0}, {"date": "2025-07-16", "close": 4.05, "volume": 320905.0}, {"date": "2025-07-17", "close": 4.13, "volume": 486452.0}, {"date": "2025-07-18", "close": 4.12, "volume": 458258.0}, {"date": "2025-07-21", "close": 4.07, "volume": 369701.0}, {"date": "2025-07-22", "close": 4.14, "volume": 370232.0}, {"date": "2025-07-23", "close": 4.31, "volume": 467308.0}, {"date": "2025-07-24", "close": 4.26, "volume": 345408.0}, {"date": "2025-07-25", "close": 4.24, "volume": 215799.0}, {"date": "2025-07-28", "close": 4.22, "volume": 331112.0}, {"date": "2025-07-29", "close": 4.19, "volume": 562494.0}, {"date": "2025-07-30", "close": 3.86, "volume": 1130684.0}, {"date": "2025-07-31", "close": 3.93, "volume": 312674.0}, {"date": "2025-08-01", "close": 3.92, "volume": 356721.0}, {"date": "2025-08-04", "close": 4.08, "volume": 612357.0}, {"date": "2025-08-05", "close": 4.13, "volume": 238374.0}, {"date": "2025-08-06", "close": 4.14, "volume": 320316.0}, {"date": "2025-08-07", "close": 4.14, "volume": 419135.0}, {"date": "2025-08-08", "close": 4.19, "volume": 373319.0}, {"date": "2025-08-11", "close": 4.17, "volume": 248623.0}, {"date": "2025-08-12", "close": 4.22, "volume": 359331.0}, {"date": "2025-08-13", "close": 4.3, "volume": 468893.0}, {"date": "2025-08-14", "close": 4.27, "volume": 347940.0}, {"date": "2025-08-15", "close": 4.25, "volume": 271859.0}, {"date": "2025-08-18", "close": 4.32, "volume": 528646.0}, {"date": "2025-08-19", "close": 4.19, "volume": 425522.0}, {"date": "2025-08-20", "close": 4.18, "volume": 305369.0}, {"date": "2025-08-21", "close": 4.22, "volume": 360341.0}, {"date": "2025-08-22", "close": 4.33, "volume": 562251.0}, {"date": "2025-08-25", "close": 4.33, "volume": 333069.0}, {"date": "2025-08-26", "close": 4.34, "volume": 236638.0}, {"date": "2025-08-27", "close": 4.31, "volume": 261229.0}, {"date": "2025-08-28", "close": 4.26, "volume": 377650.0}, {"date": "2025-08-29", "close": 4.25, "volume": 200704.0}, {"date": "2025-09-02", "close": 4.27, "volume": 411083.0}, {"date": "2025-09-03", "close": 4.32, "volume": 332403.0}, {"date": "2025-09-04", "close": 4.41, "volume": 576398.0}, {"date": "2025-09-05", "close": 4.45, "volume": 260907.0}, {"date": "2025-09-08", "close": 4.46, "volume": 295340.0}, {"date": "2025-09-09", "close": 4.52, "volume": 387868.0}, {"date": "2025-09-10", "close": 4.48, "volume": 426970.0}, {"date": "2025-09-11", "close": 4.48, "volume": 466017.0}, {"date": "2025-09-12", "close": 4.55, "volume": 272303.0}, {"date": "2025-09-15", "close": 4.59, "volume": 295055.0}, {"date": "2025-09-16", "close": 4.56, "volume": 190549.0}, {"date": "2025-09-17", "close": 4.56, "volume": 226778.0}, {"date": "2025-09-18", "close": 4.62, "volume": 227332.0}, {"date": "2025-09-19", "close": 4.53, "volume": 623507.0}, {"date": "2025-09-22", "close": 4.48, "volume": 262026.0}, {"date": "2025-09-23", "close": 4.57, "volume": 271839.0}, {"date": "2025-09-24", "close": 4.68, "volume": 633882.0}, {"date": "2025-09-25", "close": 4.61, "volume": 369225.0}, {"date": "2025-09-26", "close": 4.6, "volume": 351488.0}, {"date": "2025-09-29", "close": 4.52, "volume": 450285.0}, {"date": "2025-09-30", "close": 4.44, "volume": 511249.0}, {"date": "2025-10-01", "close": 4.49, "volume": 432741.0}, {"date": "2025-10-02", "close": 4.48, "volume": 363722.0}, {"date": "2025-10-03", "close": 4.47, "volume": 273090.0}, {"date": "2025-10-06", "close": 4.47, "volume": 361759.0}, {"date": "2025-10-07", "close": 4.39, "volume": 331864.0}, {"date": "2025-10-08", "close": 4.36, "volume": 285871.0}, {"date": "2025-10-09", "close": 4.32, "volume": 300002.0}, {"date": "2025-10-10", "close": 4.14, "volume": 530530.0}, {"date": "2025-10-13", "close": 4.27, "volume": 354397.0}, {"date": "2025-10-14", "close": 4.24, "volume": 239782.0}, {"date": "2025-10-15", "close": 4.3, "volume": 264026.0}, {"date": "2025-10-16", "close": 4.31, "volume": 280849.0}, {"date": "2025-10-17", "close": 4.31, "volume": 202271.0}, {"date": "2025-10-20", "close": 4.3, "volume": 264509.0}, {"date": "2025-10-21", "close": 4.28, "volume": 319353.0}, {"date": "2025-10-22", "close": 4.37, "volume": 277143.0}, {"date": "2025-10-23", "close": 4.44, "volume": 356425.0}, {"date": "2025-10-24", "close": 4.45, "volume": 283407.0}, {"date": "2025-10-27", "close": 4.48, "volume": 291902.0}, {"date": "2025-10-28", "close": 4.58, "volume": 334566.0}, {"date": "2025-10-29", "close": 4.62, "volume": 393860.0}, {"date": "2025-10-30", "close": 4.63, "volume": 278109.0}, {"date": "2025-10-31", "close": 4.69, "volume": 342251.0}, {"date": "2025-11-03", "close": 4.61, "volume": 315357.0}, {"date": "2025-11-04", "close": 4.55, "volume": 393754.0}, {"date": "2025-11-05", "close": 4.7, "volume": 325977.0}, {"date": "2025-11-06", "close": 4.71, "volume": 342216.0}, {"date": "2025-11-07", "close": 4.78, "volume": 403900.0}, {"date": "2025-11-10", "close": 4.98, "volume": 532574.0}, {"date": "2025-11-11", "close": 4.96, "volume": 334609.0}, {"date": "2025-11-12", "close": 4.75, "volume": 628061.0}, {"date": "2025-11-13", "close": 4.84, "volume": 414824.0}, {"date": "2025-11-14", "close": 4.83, "volume": 273306.0}, {"date": "2025-11-17", "close": 4.79, "volume": 382261.0}, {"date": "2025-11-18", "close": 4.79, "volume": 263649.0}, {"date": "2025-11-19", "close": 4.75, "volume": 377109.0}, {"date": "2025-11-20", "close": 4.7, "volume": 370164.0}, {"date": "2025-11-21", "close": 4.85, "volume": 533986.0}, {"date": "2025-11-24", "close": 4.91, "volume": 504178.0}, {"date": "2025-11-25", "close": 4.89, "volume": 447524.0}, {"date": "2025-11-26", "close": 5.37, "volume": 2770332.0}, {"date": "2025-11-28", "close": 5.29, "volume": 571297.0}, {"date": "2025-12-01", "close": 5.23, "volume": 1004712.0}, {"date": "2025-12-02", "close": 5.27, "volume": 818775.0}, {"date": "2025-12-03", "close": 5.41, "volume": 784352.0}, {"date": "2025-12-04", "close": 5.33, "volume": 571779.0}, {"date": "2025-12-05", "close": 5.31, "volume": 461416.0}, {"date": "2025-12-08", "close": 5.26, "volume": 415169.0}, {"date": "2025-12-09", "close": 5.23, "volume": 395789.0}, {"date": "2025-12-10", "close": 5.17, "volume": 417369.0}, {"date": "2025-12-11", "close": 5.09, "volume": 364547.0}, {"date": "2025-12-12", "close": 4.91, "volume": 445728.0}, {"date": "2025-12-15", "close": 4.89, "volume": 398766.0}, {"date": "2025-12-16", "close": 4.88, "volume": 429974.0}, {"date": "2025-12-17", "close": 4.86, "volume": 395499.0}, {"date": "2025-12-18", "close": 4.83, "volume": 438356.0}, {"date": "2025-12-19", "close": 4.8, "volume": 1071618.0}, {"date": "2025-12-22", "close": 4.83, "volume": 331606.0}, {"date": "2025-12-23", "close": 4.81, "volume": 319512.0}, {"date": "2025-12-24", "close": 4.8, "volume": 157705.0}, {"date": "2025-12-26", "close": 4.82, "volume": 222143.0}, {"date": "2025-12-29", "close": 4.84, "volume": 280937.0}, {"date": "2025-12-30", "close": 4.79, "volume": 281476.0}, {"date": "2025-12-31", "close": 4.82, "volume": 245304.0}, {"date": "2026-01-02", "close": 4.83, "volume": 338755.0}, {"date": "2026-01-05", "close": 4.86, "volume": 377967.0}, {"date": "2026-01-06", "close": 5.03, "volume": 971267.0}, {"date": "2026-01-07", "close": 5.14, "volume": 698195.0}, {"date": "2026-01-08", "close": 5.18, "volume": 579112.0}, {"date": "2026-01-09", "close": 5.17, "volume": 651671.0}, {"date": "2026-01-12", "close": 5.14, "volume": 465121.0}, {"date": "2026-01-13", "close": 5.09, "volume": 735946.0}, {"date": "2026-01-14", "close": 5.26, "volume": 724691.0}, {"date": "2026-01-15", "close": 5.21, "volume": 584606.0}, {"date": "2026-01-16", "close": 5.12, "volume": 543568.0}, {"date": "2026-01-20", "close": 5.16, "volume": 523253.0}, {"date": "2026-01-21", "close": 5.33, "volume": 488624.0}, {"date": "2026-01-22", "close": 5.34, "volume": 560745.0}, {"date": "2026-01-23", "close": 5.36, "volume": 626643.0}, {"date": "2026-01-26", "close": 5.31, "volume": 415799.0}, {"date": "2026-01-27", "close": 5.4, "volume": 325844.0}, {"date": "2026-01-28", "close": 5.45, "volume": 810084.0}, {"date": "2026-01-29", "close": 5.62, "volume": 878469.0}, {"date": "2026-01-30", "close": 5.71, "volume": 920111.0}, {"date": "2026-02-02", "close": 5.87, "volume": 740146.0}, {"date": "2026-02-03", "close": 5.78, "volume": 892743.0}, {"date": "2026-02-04", "close": 5.56, "volume": 863517.0}, {"date": "2026-02-05", "close": 5.46, "volume": 592556.0}, {"date": "2026-02-06", "close": 5.58, "volume": 787414.0}, {"date": "2026-02-09", "close": 5.78, "volume": 498527.0}, {"date": "2026-02-10", "close": 5.85, "volume": 676622.0}, {"date": "2026-02-11", "close": 6.06, "volume": 776004.0}, {"date": "2026-02-12", "close": 5.83, "volume": 830746.0}, {"date": "2026-02-13", "close": 5.99, "volume": 410269.0}, {"date": "2026-02-17", "close": 6.05, "volume": 1083169.0}, {"date": "2026-02-18", "close": 6.14, "volume": 842668.0}, {"date": "2026-02-19", "close": 6.01, "volume": 1178800.0}, {"date": "2026-02-20", "close": 6.15, "volume": 799106.0}, {"date": "2026-02-23", "close": 6.18, "volume": 677497.0}, {"date": "2026-02-24", "close": 6.35, "volume": 951092.0}, {"date": "2026-02-25", "close": 6.44, "volume": 1025389.0}, {"date": "2026-02-26", "close": 6.54, "volume": 1037654.0}, {"date": "2026-02-27", "close": 6.56, "volume": 699258.0}, {"date": "2026-03-02", "close": 6.66, "volume": 866031.0}, {"date": "2026-03-03", "close": 6.56, "volume": 772042.0}, {"date": "2026-03-04", "close": 6.52, "volume": 755561.0}, {"date": "2026-03-05", "close": 6.29, "volume": 1024848.0}, {"date": "2026-03-06", "close": 6.1, "volume": 1126773.0}, {"date": "2026-03-09", "close": 6.34, "volume": 1003191.0}, {"date": "2026-03-10", "close": 6.24, "volume": 747979.0}, {"date": "2026-03-11", "close": 6.09, "volume": 560415.0}, {"date": "2026-03-12", "close": 5.95, "volume": 906119.0}, {"date": "2026-03-13", "close": 5.94, "volume": 976735.0}, {"date": "2026-03-16", "close": 6.07, "volume": 612731.0}, {"date": "2026-03-17", "close": 6.09, "volume": 584270.0}, {"date": "2026-03-18", "close": 6.26, "volume": 683050.0}, {"date": "2026-03-19", "close": 6.28, "volume": 683705.0}, {"date": "2026-03-20", "close": 6.05, "volume": 969162.0}, {"date": "2026-03-23", "close": 6.27, "volume": 535504.0}, {"date": "2026-03-24", "close": 6.32, "volume": 1027816.0}, {"date": "2026-03-25", "close": 6.28, "volume": 626966.0}, {"date": "2026-03-26", "close": 6.21, "volume": 731202.0}, {"date": "2026-03-27", "close": 6.08, "volume": 532533.0}, {"date": "2026-03-30", "close": 6.1, "volume": 860318.0}, {"date": "2026-03-31", "close": 6.33, "volume": 596785.0}, {"date": "2026-04-01", "close": 6.44, "volume": 539341.0}, {"date": "2026-04-02", "close": 6.59, "volume": 664614.0}, {"date": "2026-04-06", "close": 6.57, "volume": 319257.0}, {"date": "2026-04-07", "close": 6.48, "volume": 535377.0}, {"date": "2026-04-08", "close": 6.57, "volume": 480641.0}, {"date": "2026-04-09", "close": 6.47, "volume": 417563.0}, {"date": "2026-04-10", "close": 6.43, "volume": 418551.0}, {"date": "2026-04-13", "close": 6.55, "volume": 304659.0}, {"date": "2026-04-14", "close": 6.48, "volume": 311346.0}, {"date": "2026-04-15", "close": 6.51, "volume": 387934.0}, {"date": "2026-04-16", "close": 6.53, "volume": 344027.0}, {"date": "2026-04-17", "close": 6.64, "volume": 402939.0}, {"date": "2026-04-20", "close": 6.7, "volume": 526746.0}, {"date": "2026-04-21", "close": 6.5, "volume": 388643.0}, {"date": "2026-04-22", "close": 6.6, "volume": 372015.0}, {"date": "2026-04-23", "close": 6.48, "volume": 291955.0}, {"date": "2026-04-24", "close": 6.52, "volume": 249652.0}, {"date": "2026-04-27", "close": 6.6, "volume": 473850.0}, {"date": "2026-04-28", "close": 6.68, "volume": 409816.0}, {"date": "2026-04-29", "close": 6.6, "volume": 463483.0}, {"date": "2026-04-30", "close": 6.74, "volume": 316344.0}, {"date": "2026-05-01", "close": 6.67, "volume": 227385.0}, {"date": "2026-05-04", "close": 6.71, "volume": 491329.0}, {"date": "2026-05-05", "close": 7.11, "volume": 882255.0}, {"date": "2026-05-06", "close": 6.92, "volume": 452364.0}, {"date": "2026-05-07", "close": 6.94, "volume": 337892.0}, {"date": "2026-05-08", "close": 7.03, "volume": 341465.0}, {"date": "2026-05-11", "close": 7.07, "volume": 434815.0}, {"date": "2026-05-12", "close": 7.33, "volume": 564864.0}, {"date": "2026-05-13", "close": 7.27, "volume": 598713.0}, {"date": "2026-05-14", "close": 7.29, "volume": 470272.0}, {"date": "2026-05-15", "close": 7.04, "volume": 667975.0}, {"date": "2026-05-18", "close": 7.01, "volume": 525490.0}, {"date": "2026-05-19", "close": 6.8, "volume": 852347.0}, {"date": "2026-05-20", "close": 6.9, "volume": 568354.0}, {"date": "2026-05-21", "close": 6.84, "volume": 535267.0}, {"date": "2026-05-22", "close": 6.57, "volume": 593359.0}, {"date": "2026-05-26", "close": 6.87, "volume": 1182192.0}, {"date": "2026-05-27", "close": 6.53, "volume": 502190.0}, {"date": "2026-05-28", "close": 6.58, "volume": 880408.0}, {"date": "2026-05-29", "close": 6.25, "volume": 684998.0}, {"date": "2026-06-01", "close": 6.62, "volume": 1260683.0}, {"date": "2026-06-02", "close": 6.46, "volume": 778799.0}, {"date": "2026-06-03", "close": 6.47, "volume": 483624.0}, {"date": "2026-06-04", "close": 6.4, "volume": 551422.0}, {"date": "2026-06-05", "close": 6.5, "volume": 594391.0}, {"date": "2026-06-08", "close": 6.48, "volume": 570980.0}, {"date": "2026-06-09", "close": 6.66, "volume": 753582.0}, {"date": "2026-06-10", "close": 6.58, "volume": 480137.0}, {"date": "2026-06-11", "close": 6.75, "volume": 574213.0}, {"date": "2026-06-12", "close": 6.9, "volume": 471119.0}, {"date": "2026-06-15", "close": 6.81, "volume": 462807.0}, {"date": "2026-06-16", "close": 6.58, "volume": 581252.0}, {"date": "2026-06-17", "close": 6.45, "volume": 833293.0}, {"date": "2026-06-18", "close": 6.7, "volume": 1477873.0}, {"date": "2026-06-22", "close": 7.01, "volume": 1855527.0}, {"date": "2026-06-23", "close": 7.16, "volume": 2001393.0}, {"date": "2026-06-24", "close": 6.78, "volume": 1042014.0}, {"date": "2026-06-25", "close": 6.6, "volume": 930499.0}, {"date": "2026-06-26", "close": 6.39, "volume": 2156958.0}, {"date": "2026-06-29", "close": 6.36, "volume": 690631.0}, {"date": "2026-06-30", "close": 6.31, "volume": 1190776.0}, {"date": "2026-07-01", "close": 6.31, "volume": 562956.0}, {"date": "2026-07-02", "close": 6.4, "volume": 635036.0}, {"date": "2026-07-06", "close": 6.68, "volume": 459409.0}, {"date": "2026-07-07", "close": 6.73, "volume": 901680.0}, {"date": "2026-07-08", "close": 6.8, "volume": 799572.0}, {"date": "2026-07-09", "close": 6.7, "volume": 447752.0}, {"date": "2026-07-10", "close": 6.9, "volume": 422420.0}, {"date": "2026-07-13", "close": 6.96, "volume": 1097092.0}, {"date": "2026-07-14", "close": 7.13, "volume": 2583237.0}, {"date": "2026-07-15", "close": 7.16, "volume": 1567177.0}, {"date": "2026-07-16", "close": 7.01, "volume": 735039.0}, {"date": "2026-07-17", "close": 6.82, "volume": 1141984.0}, {"date": "2026-07-20", "close": 7.16, "volume": 914265.0}, {"date": "2026-07-21", "close": 7.45, "volume": 1029739.0}, {"date": "2026-07-22", "close": 7.36, "volume": 843134.0}, {"date": "2026-07-23", "close": 7.55, "volume": 878564.0}, {"date": "2026-07-24", "close": 7.67, "volume": 930290.0}], "refreshing": true}