{"ticker": "DMA", "overview": {"name": "Destra Multi-Alternative Fund Common Stock", "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": "DMA", "has_prices": true, "as_of": "2026-09-23", "last": 7.6, "prev_close": 7.67, "change": -0.07000000000000028, "change_pct": -0.009126466753585435, "session_volume": 6412.0, "vwap_5": 7.553914721839729, "vwap_20": 7.595958036539477, "vwap_60": 7.631961377797646, "vwap_250": 8.21455935724814, "high_52w": 9.14, "low_52w": 6.96, "avg_volume_20": 18880.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001668256-26-000005", "src": "13DG", "ticker": "DMA", "cik": "1523289", "company": "Destra Multi-Alternative Fund", "company_raw": "Destra Multi-Alternative Fund", "who": "Destra Multi-Alternative Fund", "who_key": "Destra Multi-Alternative Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Destra Multi-Alternative Fund takes a 5.1% passive stake in DMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1523289/0001668256-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "recent_buys": [], "institutional": [{"id": "13DG-0001668256-26-000005", "src": "13DG", "ticker": "DMA", "cik": "1523289", "company": "Destra Multi-Alternative Fund", "company_raw": "Destra Multi-Alternative Fund", "who": "Destra Multi-Alternative Fund", "who_key": "Destra Multi-Alternative Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Destra Multi-Alternative Fund takes a 5.1% passive stake in DMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1523289/0001668256-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "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": "Destra Multi-Alternative Fund Common Stock", "new_value": "Destra Multi-Alternative Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001523289", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001523289", "applied": 1, "detected_at": "2026-09-11T14:34:34.529882"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-13", "close": 8.91, "volume": 42085.0}, {"date": "2022-01-14", "close": 8.27, "volume": 15176.0}, {"date": "2022-01-18", "close": 8.15, "volume": 19763.0}, {"date": "2022-01-19", "close": 8.16, "volume": 2537.0}, {"date": "2022-01-20", "close": 7.26, "volume": 19067.0}, {"date": "2022-01-21", "close": 8.35, "volume": 13854.0}, {"date": "2022-01-24", "close": 8.22, "volume": 38969.0}, {"date": "2022-01-25", "close": 8.99, "volume": 21408.0}, {"date": "2022-01-26", "close": 9.07, "volume": 29046.0}, {"date": "2022-01-27", "close": 8.26, "volume": 12926.0}, {"date": "2022-01-28", "close": 8.37, "volume": 7236.0}, {"date": "2022-01-31", "close": 8.26, "volume": 3475.0}, {"date": "2022-02-01", "close": 8.17, "volume": 16028.0}, {"date": "2022-02-02", "close": 8.7, "volume": 4226.0}, {"date": "2022-02-03", "close": 8.7622, "volume": 4071.0}, {"date": "2022-02-04", "close": 8.45, "volume": 6727.0}, {"date": "2022-02-07", "close": 8.49, "volume": 13766.0}, {"date": "2022-02-08", "close": 8.5, "volume": 5711.0}, {"date": "2022-02-09", "close": 8.56, "volume": 8474.0}, {"date": "2022-02-10", "close": 8.3998, "volume": 9057.0}, {"date": "2022-02-11", "close": 8.18, "volume": 19189.0}, {"date": "2022-02-14", "close": 8.04, "volume": 14445.0}, {"date": "2022-02-15", "close": 8.16, "volume": 6674.0}, {"date": "2022-02-16", "close": 8.22, "volume": 8054.0}, {"date": "2022-02-17", "close": 8.15, "volume": 4656.0}, {"date": "2022-02-18", "close": 8.145, "volume": 6689.0}, {"date": "2022-02-22", "close": 7.83, "volume": 14998.0}, {"date": "2022-02-23", "close": 7.96, "volume": 9510.0}, {"date": "2022-02-24", "close": 7.54, "volume": 20023.0}, {"date": "2022-02-25", "close": 7.9, "volume": 6105.0}, {"date": "2022-02-28", "close": 7.83, "volume": 8595.0}, {"date": "2022-03-01", "close": 7.72, "volume": 10003.0}, {"date": "2022-03-02", "close": 7.87, "volume": 12668.0}, {"date": "2022-03-03", "close": 8.12, "volume": 15222.0}, {"date": "2022-03-04", "close": 8.23, "volume": 12019.0}, {"date": "2022-03-07", "close": 8.16, "volume": 7023.0}, {"date": "2022-03-08", "close": 8.19, "volume": 15326.0}, {"date": "2022-03-09", "close": 8.435, "volume": 4051.0}, {"date": "2022-03-10", "close": 8.43, "volume": 1716.0}, {"date": "2022-03-11", "close": 8.31, "volume": 3151.0}, {"date": "2022-03-14", "close": 8.27, "volume": 7386.0}, {"date": "2022-03-15", "close": 8.28, "volume": 6754.0}, {"date": "2022-03-16", "close": 8.4, "volume": 4198.0}, {"date": "2022-03-17", "close": 8.49, "volume": 13933.0}, {"date": "2022-03-18", "close": 8.35, "volume": 2861.0}, {"date": "2022-03-21", "close": 8.42, "volume": 4784.0}, {"date": "2022-03-22", "close": 8.48, "volume": 33876.0}, {"date": "2022-03-23", "close": 8.5001, "volume": 638.0}, {"date": "2022-03-24", "close": 8.56, "volume": 4507.0}, {"date": "2022-03-25", "close": 8.61, "volume": 3485.0}, {"date": "2022-03-28", "close": 8.8, "volume": 25488.0}, {"date": "2022-03-29", "close": 8.8, "volume": 5167.0}, {"date": "2022-03-30", "close": 8.95, "volume": 11440.0}, {"date": "2022-03-31", "close": 8.9, "volume": 34242.0}, {"date": "2022-04-01", "close": 8.98, "volume": 7258.0}, {"date": "2022-04-04", "close": 8.6, "volume": 23170.0}, {"date": "2022-04-05", "close": 8.45, "volume": 11691.0}, {"date": "2022-04-06", "close": 8.41, "volume": 6428.0}, {"date": "2022-04-07", "close": 8.5, "volume": 5166.0}, {"date": "2022-04-08", "close": 8.43, "volume": 2665.0}, {"date": "2022-04-11", "close": 8.53, "volume": 6790.0}, {"date": "2022-04-12", "close": 8.45, "volume": 7208.0}, {"date": "2022-04-13", "close": 8.46, "volume": 16363.0}, {"date": "2022-04-14", "close": 8.6, "volume": 8995.0}, {"date": "2022-04-18", "close": 8.5, "volume": 10058.0}, {"date": "2022-04-19", "close": 8.55, "volume": 8399.0}, {"date": "2022-04-20", "close": 8.4, "volume": 15990.0}, {"date": "2022-04-21", "close": 8.55, "volume": 15264.0}, {"date": "2022-04-22", "close": 8.45, "volume": 5426.0}, {"date": "2022-04-25", "close": 8.44, "volume": 6944.0}, {"date": "2022-04-26", "close": 8.37, "volume": 7046.0}, {"date": "2022-04-27", "close": 8.28, "volume": 9639.0}, {"date": "2022-04-28", "close": 8.26, "volume": 26335.0}, {"date": "2022-04-29", "close": 8.34, "volume": 13419.0}, {"date": "2022-05-02", "close": 8.27, "volume": 11923.0}, {"date": "2022-05-03", "close": 8.32, "volume": 5895.0}, {"date": "2022-05-04", "close": 8.23, "volume": 3806.0}, {"date": "2022-05-05", "close": 8.23, "volume": null}, {"date": "2022-05-06", "close": 8.21, "volume": 3502.0}, {"date": "2022-05-09", "close": 8.19, "volume": 2262.0}, {"date": "2022-05-10", "close": 8.24, "volume": 3615.0}, {"date": "2022-05-11", "close": 8.13, "volume": 9418.0}, {"date": "2022-05-12", "close": 7.93, "volume": 17725.0}, {"date": "2022-05-13", "close": 8.16, "volume": 4082.0}, {"date": "2022-05-16", "close": 8.13, "volume": 1498.0}, {"date": "2022-05-17", "close": 8.12, "volume": 20834.0}, {"date": "2022-05-18", "close": 8.25, "volume": 6719.0}, {"date": "2022-05-19", "close": 8.14, "volume": 901.0}, {"date": "2022-05-20", "close": 8.11, "volume": 12729.0}, {"date": "2022-05-23", "close": 8.06, "volume": 11868.0}, {"date": "2022-05-24", "close": 8.07, "volume": 5550.0}, {"date": "2022-05-25", "close": 7.98, "volume": 24890.0}, {"date": "2022-05-26", "close": 7.98, "volume": 14803.0}, {"date": "2022-05-27", "close": 8.14, "volume": 15352.0}, {"date": "2022-05-31", "close": 8.08, "volume": 12571.0}, {"date": "2022-06-01", "close": 8.11, "volume": 18858.0}, {"date": "2022-06-02", "close": 8.05, "volume": 22027.0}, {"date": "2022-06-03", "close": 8.15, "volume": 2784.0}, {"date": "2022-06-06", "close": 8.15, "volume": 5010.0}, {"date": "2022-06-07", "close": 8.2, "volume": 10496.0}, {"date": "2022-06-08", "close": 8.095, "volume": 9292.0}, {"date": "2022-06-09", "close": 8.1, "volume": 11751.0}, {"date": "2022-06-10", "close": 7.9401, "volume": 13718.0}, {"date": "2022-06-13", "close": 7.84, "volume": 30254.0}, {"date": "2022-06-14", "close": 7.81, "volume": 9447.0}, {"date": "2022-06-15", "close": 7.85, "volume": 3449.0}, {"date": "2022-06-16", "close": 7.8, "volume": 11051.0}, {"date": "2022-06-17", "close": 7.45, "volume": 3942.0}, {"date": "2022-06-21", "close": 7.34, "volume": 19471.0}, {"date": "2022-06-22", "close": 7.33, "volume": 13577.0}, {"date": "2022-06-23", "close": 7.18, "volume": 8260.0}, {"date": "2022-06-24", "close": 7.15, "volume": 19831.0}, {"date": "2022-06-27", "close": 7.08, "volume": 16538.0}, {"date": "2022-06-28", "close": 6.85, "volume": 15606.0}, {"date": "2022-06-29", "close": 7.05, "volume": 16601.0}, {"date": "2022-06-30", "close": 6.85, "volume": 33856.0}, {"date": "2022-07-01", "close": 6.9, "volume": 4504.0}, {"date": "2022-07-05", "close": 6.93, "volume": 8992.0}, {"date": "2022-07-06", "close": 7.02, "volume": 19308.0}, {"date": "2022-07-07", "close": 7.0499, "volume": 10615.0}, {"date": "2022-07-08", "close": 6.95, "volume": 6578.0}, {"date": "2022-07-11", "close": 7.0, "volume": 7084.0}, {"date": "2022-07-12", "close": 6.84, "volume": 22658.0}, {"date": "2022-07-13", "close": 6.97, "volume": 3569.0}, {"date": "2022-07-14", "close": 6.8634, "volume": 42467.0}, {"date": "2022-07-15", "close": 6.91, "volume": 6963.0}, {"date": "2022-07-18", "close": 6.98, "volume": 24769.0}, {"date": "2022-07-19", "close": 7.07, "volume": 10474.0}, {"date": "2022-07-20", "close": 7.01, "volume": 5447.0}, {"date": "2022-07-21", "close": 6.92, "volume": 49413.0}, {"date": "2022-07-22", "close": 7.19, "volume": 5660.0}, {"date": "2022-07-25", "close": 7.0, "volume": 14992.0}, {"date": "2022-07-26", "close": 6.9578, "volume": 10151.0}, {"date": "2022-07-27", "close": 7.08, "volume": 32303.0}, {"date": "2022-07-28", "close": 7.12, "volume": 48549.0}, {"date": "2022-07-29", "close": 7.09, "volume": 31597.0}, {"date": "2022-08-01", "close": 7.09, "volume": 20154.0}, {"date": "2022-08-02", "close": 6.99, "volume": 22153.0}, {"date": "2022-08-03", "close": 6.98, "volume": 12665.0}, {"date": "2022-08-04", "close": 7.04, "volume": 26597.0}, {"date": "2022-08-05", "close": 7.05, "volume": 4723.0}, {"date": "2022-08-08", "close": 7.05, "volume": 19084.0}, {"date": "2022-08-09", "close": 7.05, "volume": 14054.0}, {"date": "2022-08-10", "close": 7.08, "volume": 20129.0}, {"date": "2022-08-11", "close": 7.16, "volume": 55082.0}, {"date": "2022-08-12", "close": 7.25, "volume": 20955.0}, {"date": "2022-08-15", "close": 7.21, "volume": 17030.0}, {"date": "2022-08-16", "close": 7.39, "volume": 84309.0}, {"date": "2022-08-17", "close": 7.26, "volume": 38729.0}, {"date": "2022-08-18", "close": 7.46, "volume": 29686.0}, {"date": "2022-08-19", "close": 7.43, "volume": 42394.0}, {"date": "2022-08-22", "close": 7.34, "volume": 25586.0}, {"date": "2022-08-23", "close": 7.328, "volume": 30956.0}, {"date": "2022-08-24", "close": 7.35, "volume": 7230.0}, {"date": "2022-08-25", "close": 7.33, "volume": 16698.0}, {"date": "2022-08-26", "close": 7.24, "volume": 25931.0}, {"date": "2022-08-29", "close": 7.18, "volume": 24259.0}, {"date": "2022-08-30", "close": 7.14, "volume": 21713.0}, {"date": "2022-08-31", "close": 7.46, "volume": 11197.0}, {"date": "2022-09-01", "close": 7.31, "volume": 1841.0}, {"date": "2022-09-02", "close": 7.22, "volume": 7996.0}, {"date": "2022-09-06", "close": 7.12, "volume": 3682.0}, {"date": "2022-09-07", "close": 7.31, "volume": 7867.0}, {"date": "2022-09-08", "close": 7.24, "volume": 13166.0}, {"date": "2022-09-09", "close": 7.19, "volume": 39559.0}, {"date": "2022-09-12", "close": 7.18, "volume": 22886.0}, {"date": "2022-09-13", "close": 7.115, "volume": 32157.0}, {"date": "2022-09-14", "close": 7.15, "volume": 5180.0}, {"date": "2022-09-15", "close": 7.03, "volume": 2960.0}, {"date": "2022-09-16", "close": 7.075, "volume": 20636.0}, {"date": "2022-09-19", "close": 6.94, "volume": 20651.0}, {"date": "2022-09-20", "close": 6.86, "volume": 1256.0}, {"date": "2022-09-21", "close": 6.86, "volume": 16846.0}, {"date": "2022-09-22", "close": 6.74, "volume": 7131.0}, {"date": "2022-09-23", "close": 6.59, "volume": 38340.0}, {"date": "2022-09-26", "close": 6.55, "volume": 22716.0}, {"date": "2022-09-27", "close": 6.53, "volume": 19810.0}, {"date": "2022-09-28", "close": 6.6088, "volume": 23349.0}, {"date": "2022-09-29", "close": 6.63, "volume": 21642.0}, {"date": "2022-09-30", "close": 6.5, "volume": 9914.0}, {"date": "2022-10-03", "close": 6.55, "volume": 21424.0}, {"date": "2022-10-04", "close": 6.73, "volume": 29231.0}, {"date": "2022-10-05", "close": 6.72, "volume": 4504.0}, {"date": "2022-10-06", "close": 6.62, "volume": 1498.0}, {"date": "2022-10-07", "close": 6.46, "volume": 8389.0}, {"date": "2022-10-10", "close": 6.57, "volume": 11006.0}, {"date": "2022-10-11", "close": 6.55, "volume": 16859.0}, {"date": "2022-10-12", "close": 6.41, "volume": 12891.0}, {"date": "2022-10-13", "close": 6.6, "volume": 19246.0}, {"date": "2022-10-14", "close": 6.45, "volume": 11123.0}, {"date": "2022-10-17", "close": 6.52, "volume": 8402.0}, {"date": "2022-10-18", "close": 6.46, "volume": 7827.0}, {"date": "2022-10-19", "close": 6.45, "volume": 18363.0}, {"date": "2022-10-20", "close": 6.46, "volume": 1585.0}, {"date": "2022-10-21", "close": 6.46, "volume": 5503.0}, {"date": "2022-10-24", "close": 6.48, "volume": 3608.0}, {"date": "2022-10-25", "close": 6.63, "volume": 8177.0}, {"date": "2022-10-26", "close": 6.53, "volume": 6134.0}, {"date": "2022-10-27", "close": 6.5, "volume": 15552.0}, {"date": "2022-10-28", "close": 6.51, "volume": 41260.0}, {"date": "2022-10-31", "close": 6.48, "volume": 24952.0}, {"date": "2022-11-01", "close": 6.66, "volume": 24841.0}, {"date": "2022-11-02", "close": 6.74, "volume": 10330.0}, {"date": "2022-11-03", "close": 6.46, "volume": 23098.0}, {"date": "2022-11-04", "close": 6.75, "volume": 31256.0}, {"date": "2022-11-07", "close": 6.71, "volume": 16738.0}, {"date": "2022-11-08", "close": 6.75, "volume": 1523.0}, {"date": "2022-11-09", "close": 6.53, "volume": 5753.0}, {"date": "2022-11-10", "close": 6.87, "volume": 10317.0}, {"date": "2022-11-11", "close": 6.75, "volume": 8269.0}, {"date": "2022-11-14", "close": 6.87, "volume": 4213.0}, {"date": "2022-11-15", "close": 6.73, "volume": 28423.0}, {"date": "2022-11-16", "close": 6.741, "volume": 2899.0}, {"date": "2022-11-17", "close": 6.7, "volume": 2648.0}, {"date": "2022-11-18", "close": 6.59, "volume": 891.0}, {"date": "2022-11-21", "close": 6.69, "volume": 10264.0}, {"date": "2022-11-22", "close": 6.7, "volume": 21583.0}, {"date": "2022-11-23", "close": 6.73, "volume": 12982.0}, {"date": "2022-11-25", "close": 6.65, "volume": 2749.0}, {"date": "2022-11-28", "close": 6.6, "volume": 3717.0}, {"date": "2022-11-29", "close": 6.69, "volume": 2919.0}, {"date": "2022-11-30", "close": 6.84, "volume": 13792.0}, {"date": "2022-12-01", "close": 6.85, "volume": 27440.0}, {"date": "2022-12-02", "close": 6.85, "volume": 1620.0}, {"date": "2022-12-05", "close": 6.85, "volume": 13327.0}, {"date": "2022-12-06", "close": 6.8, "volume": 12306.0}, {"date": "2022-12-07", "close": 6.75, "volume": 40646.0}, {"date": "2022-12-08", "close": 6.775, "volume": 1858.0}, {"date": "2022-12-09", "close": 6.7, "volume": 32222.0}, {"date": "2022-12-12", "close": 6.65, "volume": 992.0}, {"date": "2022-12-13", "close": 6.6401, "volume": 4841.0}, {"date": "2022-12-14", "close": 6.62, "volume": 30174.0}, {"date": "2022-12-15", "close": 6.48, "volume": 42620.0}, {"date": "2022-12-16", "close": 6.47, "volume": 5910.0}, {"date": "2022-12-19", "close": 6.455, "volume": 8668.0}, {"date": "2022-12-20", "close": 6.495, "volume": 11908.0}, {"date": "2022-12-21", "close": 6.45, "volume": 24719.0}, {"date": "2022-12-22", "close": 6.4667, "volume": 7964.0}, {"date": "2022-12-23", "close": 6.5405, "volume": 2975.0}, {"date": "2022-12-27", "close": 6.34, "volume": 54538.0}, {"date": "2022-12-28", "close": 6.44, "volume": 50733.0}, {"date": "2022-12-29", "close": 6.61, "volume": 16162.0}, {"date": "2022-12-30", "close": 6.83, "volume": 20846.0}, {"date": "2023-01-03", "close": 6.94, "volume": 40099.0}, {"date": "2023-01-04", "close": 6.91, "volume": 16732.0}, {"date": "2023-01-05", "close": 6.81, "volume": 6947.0}, {"date": "2023-01-06", "close": 6.84, "volume": 5196.0}, {"date": "2023-01-09", "close": 6.8, "volume": 2061.0}, {"date": "2023-01-10", "close": 6.66, "volume": 12515.0}, {"date": "2023-01-11", "close": 6.8, "volume": 33444.0}, {"date": "2023-01-12", "close": 6.9168, "volume": 9160.0}, {"date": "2023-01-13", "close": 6.82, "volume": 3350.0}, {"date": "2023-01-17", "close": 6.85, "volume": 5630.0}, {"date": "2023-01-18", "close": 6.8251, "volume": 6215.0}, {"date": "2023-01-19", "close": 6.9, "volume": 6972.0}, {"date": "2023-01-20", "close": 6.96, "volume": 5549.0}, {"date": "2023-01-23", "close": 6.8401, "volume": 10762.0}, {"date": "2023-01-24", "close": 6.7801, "volume": 9305.0}, {"date": "2023-01-25", "close": 6.8, "volume": 10129.0}, {"date": "2023-01-26", "close": 6.8, "volume": 50290.0}, {"date": "2023-01-27", "close": 6.76, "volume": 15694.0}, {"date": "2023-01-30", "close": 6.84, "volume": 6096.0}, {"date": "2023-01-31", "close": 6.76, "volume": 18370.0}, {"date": "2023-02-01", "close": 6.82, "volume": 9397.0}, {"date": "2023-02-02", "close": 6.87, "volume": 20096.0}, {"date": "2023-02-03", "close": 6.8, "volume": 3070.0}, {"date": "2023-02-06", "close": 6.77, "volume": 3207.0}, {"date": "2023-02-07", "close": 6.82, "volume": 14004.0}, {"date": "2023-02-08", "close": 6.77, "volume": 8352.0}, {"date": "2023-02-09", "close": 6.74, "volume": 8713.0}, {"date": "2023-02-10", "close": 6.73, "volume": 2933.0}, {"date": "2023-02-13", "close": 6.75, "volume": 31969.0}, {"date": "2023-02-14", "close": 6.77, "volume": 52484.0}, {"date": "2023-02-15", "close": 6.915, "volume": 32053.0}, {"date": "2023-02-16", "close": 6.9, "volume": 26571.0}, {"date": "2023-02-17", "close": 6.915, "volume": 42816.0}, {"date": "2023-02-21", "close": 6.97, "volume": 12855.0}, {"date": "2023-02-22", "close": 6.81, "volume": 13349.0}, {"date": "2023-02-23", "close": 6.85, "volume": 24275.0}, {"date": "2023-02-24", "close": 6.83, "volume": 15729.0}, {"date": "2023-02-27", "close": 6.83, "volume": 27682.0}, {"date": "2023-02-28", "close": 6.76, "volume": 15694.0}, {"date": "2023-03-01", "close": 6.81, "volume": 25952.0}, {"date": "2023-03-02", "close": 6.8, "volume": 11267.0}, {"date": "2023-03-03", "close": 6.76, "volume": 47591.0}, {"date": "2023-03-06", "close": 6.83, "volume": 5183.0}, {"date": "2023-03-07", "close": 6.81, "volume": 2597.0}, {"date": "2023-03-08", "close": 6.79, "volume": 7185.0}, {"date": "2023-03-09", "close": 6.8, "volume": 15636.0}, {"date": "2023-03-10", "close": 6.78, "volume": 7913.0}, {"date": "2023-03-13", "close": 6.79, "volume": 1274.0}, {"date": "2023-03-14", "close": 6.685, "volume": 25518.0}, {"date": "2023-03-15", "close": 6.41, "volume": 27815.0}, {"date": "2023-03-16", "close": 6.35, "volume": 43323.0}, {"date": "2023-03-17", "close": 6.25, "volume": 24083.0}, {"date": "2023-03-20", "close": 5.96, "volume": 56300.0}, {"date": "2023-03-21", "close": 5.975, "volume": 64219.0}, {"date": "2023-03-22", "close": 5.95, "volume": 50692.0}, {"date": "2023-03-23", "close": 5.9, "volume": 27192.0}, {"date": "2023-03-24", "close": 5.78, "volume": 76188.0}, {"date": "2023-03-27", "close": 5.84, "volume": 38125.0}, {"date": "2023-03-28", "close": 5.78, "volume": 17439.0}, {"date": "2023-03-29", "close": 5.84, "volume": 48653.0}, {"date": "2023-03-30", "close": 5.87, "volume": 12057.0}, {"date": "2023-03-31", "close": 6.02, "volume": 68471.0}, {"date": "2023-04-03", "close": 6.01, "volume": 20004.0}, {"date": "2023-04-04", "close": 6.08, "volume": 5260.0}, {"date": "2023-04-05", "close": 6.1, "volume": 23519.0}, {"date": "2023-04-06", "close": 6.22, "volume": 3861.0}, {"date": "2023-04-10", "close": 6.04, "volume": 18994.0}, {"date": "2023-04-11", "close": 5.97, "volume": 56682.0}, {"date": "2023-04-12", "close": 6.06, "volume": 10202.0}, {"date": "2023-04-13", "close": 6.09, "volume": 10266.0}, {"date": "2023-04-14", "close": 6.09, "volume": 13956.0}, {"date": "2023-04-17", "close": 6.07, "volume": 1693.0}, {"date": "2023-04-18", "close": 6.0, "volume": 18057.0}, {"date": "2023-04-19", "close": 6.0, "volume": 4204.0}, {"date": "2023-04-20", "close": 6.01, "volume": 3544.0}, {"date": "2023-04-21", "close": 5.95, "volume": 10531.0}, {"date": "2023-04-24", "close": 5.94, "volume": 9558.0}, {"date": "2023-04-25", "close": 5.69, "volume": 45844.0}, {"date": "2023-04-26", "close": 5.72, "volume": 92504.0}, {"date": "2023-04-27", "close": 5.73, "volume": 24078.0}, {"date": "2023-04-28", "close": 5.89, "volume": 42736.0}, {"date": "2023-05-01", "close": 5.81, "volume": 20841.0}, {"date": "2023-05-02", "close": 5.82, "volume": 9917.0}, {"date": "2023-05-03", "close": 5.8, "volume": 21411.0}, {"date": "2023-05-04", "close": 5.7, "volume": 13742.0}, {"date": "2023-05-05", "close": 5.69, "volume": 28238.0}, {"date": "2023-05-08", "close": 5.96, "volume": 90217.0}, {"date": "2023-05-09", "close": 5.8, "volume": 8671.0}, {"date": "2023-05-10", "close": 5.8, "volume": 19341.0}, {"date": "2023-05-11", "close": 5.76, "volume": 2037.0}, {"date": "2023-05-12", "close": 5.78, "volume": 22580.0}, {"date": "2023-05-15", "close": 5.8001, "volume": 22375.0}, {"date": "2023-05-16", "close": 5.79, "volume": 5309.0}, {"date": "2023-05-17", "close": 5.78, "volume": 17906.0}, {"date": "2023-05-18", "close": 5.74, "volume": 28960.0}, {"date": "2023-05-19", "close": 5.74, "volume": 4788.0}, {"date": "2023-05-22", "close": 5.67, "volume": 31337.0}, {"date": "2023-05-23", "close": 5.67, "volume": 8481.0}, {"date": "2023-05-24", "close": 5.59, "volume": 20606.0}, {"date": "2023-05-25", "close": 5.54, "volume": 25167.0}, {"date": "2023-05-26", "close": 5.53, "volume": 27417.0}, {"date": "2023-05-30", "close": 5.53, "volume": 12764.0}, {"date": "2023-05-31", "close": 5.55, "volume": 18023.0}, {"date": "2023-06-01", "close": 5.54, "volume": 33043.0}, {"date": "2023-06-02", "close": 5.55, "volume": 69296.0}, {"date": "2023-06-05", "close": 5.57, "volume": 9970.0}, {"date": "2023-06-06", "close": 5.58, "volume": 23766.0}, {"date": "2023-06-07", "close": 5.54, "volume": 34387.0}, {"date": "2023-06-08", "close": 5.43, "volume": 63219.0}, {"date": "2023-06-09", "close": 5.25, "volume": 281560.0}, {"date": "2023-06-12", "close": 5.265, "volume": 173692.0}, {"date": "2023-06-13", "close": 5.3, "volume": 59146.0}, {"date": "2023-06-14", "close": 5.25, "volume": 35856.0}, {"date": "2023-06-15", "close": 5.26, "volume": 74809.0}, {"date": "2023-06-16", "close": 5.17, "volume": 86810.0}, {"date": "2023-06-20", "close": 5.17, "volume": 125135.0}, {"date": "2023-06-21", "close": 5.05, "volume": 127219.0}, {"date": "2023-06-22", "close": 5.07, "volume": 42165.0}, {"date": "2023-06-23", "close": 5.03, "volume": 58629.0}, {"date": "2023-06-26", "close": 5.05, "volume": 20041.0}, {"date": "2023-06-27", "close": 5.01, "volume": 59572.0}, {"date": "2023-06-28", "close": 5.1, "volume": 18614.0}, {"date": "2023-06-29", "close": 4.97, "volume": 38036.0}, {"date": "2023-06-30", "close": 5.01, "volume": 109792.0}, {"date": "2023-07-03", "close": 5.03, "volume": 35645.0}, {"date": "2023-07-05", "close": 5.06, "volume": 35801.0}, {"date": "2023-07-06", "close": 4.92, "volume": 55356.0}, {"date": "2023-07-07", "close": 4.97, "volume": 62583.0}, {"date": "2023-07-10", "close": 5.02, "volume": 40511.0}, {"date": "2023-07-11", "close": 5.04, "volume": 207498.0}, {"date": "2023-07-12", "close": 5.16, "volume": 78041.0}, {"date": "2023-07-13", "close": 5.11, "volume": 68256.0}, {"date": "2023-07-14", "close": 5.07, "volume": 52279.0}, {"date": "2023-07-17", "close": 5.21, "volume": 119604.0}, {"date": "2023-07-18", "close": 5.04, "volume": 91758.0}, {"date": "2023-07-19", "close": 4.93, "volume": 80092.0}, {"date": "2023-07-20", "close": 4.93, "volume": 86953.0}, {"date": "2023-07-21", "close": 4.9, "volume": 36166.0}, {"date": "2023-07-24", "close": 4.85, "volume": 30019.0}, {"date": "2023-07-25", "close": 4.9, "volume": 77066.0}, {"date": "2023-07-26", "close": 4.94, "volume": 34973.0}, {"date": "2023-07-27", "close": 4.95, "volume": 52532.0}, {"date": "2023-07-28", "close": 4.98, "volume": 48501.0}, {"date": "2023-07-31", "close": 5.0, "volume": 47395.0}, {"date": "2023-08-01", "close": 5.01, "volume": 141111.0}, {"date": "2023-08-02", "close": 4.92, "volume": 79285.0}, {"date": "2023-08-03", "close": 4.98, "volume": 50467.0}, {"date": "2023-08-04", "close": 5.01, "volume": 52376.0}, {"date": "2023-08-07", "close": 5.03, "volume": 56777.0}, {"date": "2023-08-08", "close": 5.03, "volume": 29236.0}, {"date": "2023-08-09", "close": 5.02, "volume": 61638.0}, {"date": "2023-08-10", "close": 5.04, "volume": 111940.0}, {"date": "2023-08-11", "close": 5.1, "volume": 79626.0}, {"date": "2023-08-14", "close": 5.12, "volume": 48146.0}, {"date": "2023-08-15", "close": 5.1, "volume": 9022.0}, {"date": "2023-08-16", "close": 5.14, "volume": 72528.0}, {"date": "2023-08-17", "close": 5.28, "volume": 78444.0}, {"date": "2023-08-18", "close": 5.47, "volume": 152526.0}, {"date": "2023-08-21", "close": 5.63, "volume": 173637.0}, {"date": "2023-08-22", "close": 5.61, "volume": 27961.0}, {"date": "2023-08-23", "close": 5.74, "volume": 45776.0}, {"date": "2023-08-24", "close": 5.79, "volume": 76913.0}, {"date": "2023-08-25", "close": 5.87, "volume": 25705.0}, {"date": "2023-08-28", "close": 5.98, "volume": 121041.0}, {"date": "2023-08-29", "close": 6.04, "volume": 40820.0}, {"date": "2023-08-30", "close": 6.09, "volume": 83403.0}, {"date": "2023-08-31", "close": 6.02, "volume": 53800.0}, {"date": "2023-09-01", "close": 5.97, "volume": 49839.0}, {"date": "2023-09-05", "close": 5.95, "volume": 21324.0}, {"date": "2023-09-06", "close": 6.07, "volume": 299025.0}, {"date": "2023-09-07", "close": 6.01, "volume": 185297.0}, {"date": "2023-09-08", "close": 6.06, "volume": 235221.0}, {"date": "2023-09-11", "close": 5.88, "volume": 81050.0}, {"date": "2023-09-12", "close": 5.75, "volume": 89988.0}, {"date": "2023-09-13", "close": 5.92, "volume": 30270.0}, {"date": "2023-09-14", "close": 6.05, "volume": 173808.0}, {"date": "2023-09-15", "close": 6.06, "volume": 106942.0}, {"date": "2023-09-18", "close": 6.13, "volume": 65310.0}, {"date": "2023-09-19", "close": 6.35, "volume": 109573.0}, {"date": "2023-09-20", "close": 6.5, "volume": 114284.0}, {"date": "2023-09-21", "close": 6.47, "volume": 126246.0}, {"date": "2023-09-22", "close": 6.41, "volume": 46831.0}, {"date": "2023-09-25", "close": 6.22, "volume": 28866.0}, {"date": "2023-09-26", "close": 6.2, "volume": 43596.0}, {"date": "2023-09-27", "close": 5.79, "volume": 88998.0}, {"date": "2023-09-28", "close": 5.92, "volume": 74681.0}, {"date": "2023-09-29", "close": 5.98, "volume": 118345.0}, {"date": "2023-10-02", "close": 5.96, "volume": 25524.0}, {"date": "2023-10-03", "close": 5.77, "volume": 46441.0}, {"date": "2023-10-04", "close": 5.9, "volume": 35370.0}, {"date": "2023-10-05", "close": 5.9, "volume": 33247.0}, {"date": "2023-10-06", "close": 6.47, "volume": 174346.0}, {"date": "2023-10-09", "close": 6.6, "volume": 65379.0}, {"date": "2023-10-10", "close": 6.67, "volume": 88973.0}, {"date": "2023-10-11", "close": 6.76, "volume": 26948.0}, {"date": "2023-10-12", "close": 6.67, "volume": 144434.0}, {"date": "2023-10-13", "close": 6.72, "volume": 72126.0}, {"date": "2023-10-16", "close": 6.75, "volume": 16855.0}, {"date": "2023-10-17", "close": 6.75, "volume": 85644.0}, {"date": "2023-10-18", "close": 6.7, "volume": 37062.0}, {"date": "2023-10-19", "close": 6.59, "volume": 53555.0}, {"date": "2023-10-20", "close": 6.32, "volume": 67537.0}, {"date": "2023-10-23", "close": 6.22, "volume": 67005.0}, {"date": "2023-10-24", "close": 6.13, "volume": 98272.0}, {"date": "2023-10-25", "close": 6.02, "volume": 14633.0}, {"date": "2023-10-26", "close": 6.01, "volume": 18712.0}, {"date": "2023-10-27", "close": 6.0, "volume": 32579.0}, {"date": "2023-10-30", "close": 6.07, "volume": 27263.0}, {"date": "2023-10-31", "close": 6.09, "volume": 135193.0}, {"date": "2023-11-01", "close": 6.13, "volume": 32652.0}, {"date": "2023-11-02", "close": 6.15, "volume": 114496.0}, {"date": "2023-11-03", "close": 6.29, "volume": 27377.0}, {"date": "2023-11-06", "close": 6.1, "volume": 64062.0}, {"date": "2023-11-07", "close": 6.18, "volume": 58548.0}, {"date": "2023-11-08", "close": 6.06, "volume": 27008.0}, {"date": "2023-11-09", "close": 5.93, "volume": 59026.0}, {"date": "2023-11-10", "close": 6.11, "volume": 47027.0}, {"date": "2023-11-13", "close": 6.1, "volume": 17496.0}, {"date": "2023-11-14", "close": 6.06, "volume": 75666.0}, {"date": "2023-11-15", "close": 6.05, "volume": 36443.0}, {"date": "2023-11-16", "close": 5.99, "volume": 61095.0}, {"date": "2023-11-17", "close": 5.95, "volume": 43145.0}, {"date": "2023-11-20", "close": 6.08, "volume": 100974.0}, {"date": "2023-11-21", "close": 6.02, "volume": 25613.0}, {"date": "2023-11-22", "close": 6.15, "volume": 68144.0}, {"date": "2023-11-24", "close": 6.15, "volume": 1955.0}, {"date": "2023-11-27", "close": 6.12, "volume": 22824.0}, {"date": "2023-11-28", "close": 6.08, "volume": 78074.0}, {"date": "2023-11-29", "close": 6.07, "volume": 60150.0}, {"date": "2023-11-30", "close": 6.06, "volume": 22709.0}, {"date": "2023-12-01", "close": 6.11, "volume": 87966.0}, {"date": "2023-12-04", "close": 6.05, "volume": 47629.0}, {"date": "2023-12-05", "close": 6.07, "volume": 97641.0}, {"date": "2023-12-06", "close": 6.11, "volume": 28068.0}, {"date": "2023-12-07", "close": 6.12, "volume": 31379.0}, {"date": "2023-12-08", "close": 6.09, "volume": 35956.0}, {"date": "2023-12-11", "close": 6.09, "volume": 47672.0}, {"date": "2023-12-12", "close": 6.08, "volume": 73238.0}, {"date": "2023-12-13", "close": 6.14, "volume": 60986.0}, {"date": "2023-12-14", "close": 6.17, "volume": 109430.0}, {"date": "2023-12-15", "close": 6.25, "volume": 69557.0}, {"date": "2023-12-18", "close": 6.35, "volume": 26819.0}, {"date": "2023-12-19", "close": 6.27, "volume": 30074.0}, {"date": "2023-12-20", "close": 6.15, "volume": 51586.0}, {"date": "2023-12-21", "close": 6.14, "volume": 57954.0}, {"date": "2023-12-22", "close": 6.19, "volume": 29297.0}, {"date": "2023-12-26", "close": 6.14, "volume": 40267.0}, {"date": "2023-12-27", "close": 6.21, "volume": 11898.0}, {"date": "2023-12-28", "close": 6.18, "volume": 25959.0}, {"date": "2023-12-29", "close": 6.23, "volume": 15884.0}, {"date": "2024-01-02", "close": 6.24, "volume": 24302.0}, {"date": "2024-01-03", "close": 6.21, "volume": 27342.0}, {"date": "2024-01-04", "close": 6.19, "volume": 62315.0}, {"date": "2024-01-05", "close": 6.1, "volume": 115222.0}, {"date": "2024-01-08", "close": 6.18, "volume": 40076.0}, {"date": "2024-01-09", "close": 6.22, "volume": 63765.0}, {"date": "2024-01-10", "close": 6.44, "volume": 116828.0}, {"date": "2024-01-11", "close": 6.39, "volume": 45201.0}, {"date": "2024-01-12", "close": 6.39, "volume": 15697.0}, {"date": "2024-01-16", "close": 6.48, "volume": 40662.0}, {"date": "2024-01-17", "close": 6.43, "volume": 23328.0}, {"date": "2024-01-18", "close": 6.51, "volume": 29887.0}, {"date": "2024-01-19", "close": 6.58, "volume": 36734.0}, {"date": "2024-01-22", "close": 6.65, "volume": 13515.0}, {"date": "2024-01-23", "close": 6.73, "volume": 20616.0}, {"date": "2024-01-24", "close": 6.77, "volume": 19048.0}, {"date": "2024-01-25", "close": 6.85, "volume": 66030.0}, {"date": "2024-01-26", "close": 6.98, "volume": 29848.0}, {"date": "2024-01-29", "close": 7.09, "volume": 35441.0}, {"date": "2024-01-30", "close": 7.23, "volume": 79273.0}, {"date": "2024-01-31", "close": 7.33, "volume": 29910.0}, {"date": "2024-02-01", "close": 7.24, "volume": 30260.0}, {"date": "2024-02-02", "close": 7.21, "volume": 28988.0}, {"date": "2024-02-05", "close": 7.22, "volume": 27449.0}, {"date": "2024-02-06", "close": 7.33, "volume": 33901.0}, {"date": "2024-02-07", "close": 7.3, "volume": 17042.0}, {"date": "2024-02-08", "close": 7.34, "volume": 32356.0}, {"date": "2024-02-09", "close": 7.34, "volume": 25655.0}, {"date": "2024-02-12", "close": 7.52, "volume": 56734.0}, {"date": "2024-02-13", "close": 7.42, "volume": 30748.0}, {"date": "2024-02-14", "close": 7.47, "volume": 21672.0}, {"date": "2024-02-15", "close": 7.55, "volume": 41942.0}, {"date": "2024-02-16", "close": 7.58, "volume": 42646.0}, {"date": "2024-02-20", "close": 7.65, "volume": 67206.0}, {"date": "2024-02-21", "close": 7.65, "volume": 21940.0}, {"date": "2024-02-22", "close": 7.77, "volume": 35200.0}, {"date": "2024-02-23", "close": 7.75, "volume": 24874.0}, {"date": "2024-02-26", "close": 7.76, "volume": 75575.0}, {"date": "2024-02-27", "close": 7.77, "volume": 77258.0}, {"date": "2024-02-28", "close": 7.8, "volume": 31376.0}, {"date": "2024-02-29", "close": 7.9, "volume": 33307.0}, {"date": "2024-03-01", "close": 7.93, "volume": 30285.0}, {"date": "2024-03-04", "close": 7.85, "volume": 19593.0}, {"date": "2024-03-05", "close": 7.63, "volume": 28383.0}, {"date": "2024-03-06", "close": 7.56, "volume": 19636.0}, {"date": "2024-03-07", "close": 7.57, "volume": 21581.0}, {"date": "2024-03-08", "close": 7.55, "volume": 35077.0}, {"date": "2024-03-11", "close": 7.55, "volume": 14667.0}, {"date": "2024-03-12", "close": 7.51, "volume": 9549.0}, {"date": "2024-03-13", "close": 7.43, "volume": 43313.0}, {"date": "2024-03-14", "close": 7.46, "volume": 9434.0}, {"date": "2024-03-15", "close": 7.39, "volume": 40444.0}, {"date": "2024-03-18", "close": 7.35, "volume": 4816.0}, {"date": "2024-03-19", "close": 7.4, "volume": 28161.0}, {"date": "2024-03-20", "close": 7.39, "volume": 11881.0}, {"date": "2024-03-21", "close": 7.53, "volume": 6725.0}, {"date": "2024-03-22", "close": 7.58, "volume": 7949.0}, {"date": "2024-03-25", "close": 7.78, "volume": 36409.0}, {"date": "2024-03-26", "close": 7.74, "volume": 4744.0}, {"date": "2024-03-27", "close": 7.79, "volume": 4805.0}, {"date": "2024-03-28", "close": 7.82, "volume": 35319.0}, {"date": "2024-04-01", "close": 7.69, "volume": 21322.0}, {"date": "2024-04-02", "close": 7.65, "volume": 8655.0}, {"date": "2024-04-03", "close": 7.64, "volume": 18022.0}, {"date": "2024-04-04", "close": 7.49, "volume": 38414.0}, {"date": "2024-04-05", "close": 7.48, "volume": 16780.0}, {"date": "2024-04-08", "close": 7.34, "volume": 14334.0}, {"date": "2024-04-09", "close": 7.27, "volume": 9923.0}, {"date": "2024-04-10", "close": 7.11, "volume": 20921.0}, {"date": "2024-04-11", "close": 7.17, "volume": 36356.0}, {"date": "2024-04-12", "close": 7.12, "volume": 4377.0}, {"date": "2024-04-15", "close": 7.08, "volume": 30043.0}, {"date": "2024-04-16", "close": 7.09, "volume": 8117.0}, {"date": "2024-04-17", "close": 7.06, "volume": 8009.0}, {"date": "2024-04-18", "close": 7.1, "volume": 18246.0}, {"date": "2024-04-19", "close": 7.16, "volume": 25814.0}, {"date": "2024-04-22", "close": 7.08, "volume": 29175.0}, {"date": "2024-04-23", "close": 7.13, "volume": 9412.0}, {"date": "2024-04-24", "close": 7.1, "volume": 5903.0}, {"date": "2024-04-25", "close": 7.11, "volume": 5070.0}, {"date": "2024-04-26", "close": 7.24, "volume": 52338.0}, {"date": "2024-04-29", "close": 7.24, "volume": 29971.0}, {"date": "2024-04-30", "close": 7.19, "volume": 33185.0}, {"date": "2024-05-01", "close": 7.21, "volume": 28745.0}, {"date": "2024-05-02", "close": 7.21, "volume": 24597.0}, {"date": "2024-05-03", "close": 7.25, "volume": 48569.0}, {"date": "2024-05-06", "close": 7.23, "volume": 26878.0}, {"date": "2024-05-07", "close": 7.25, "volume": 11885.0}, {"date": "2024-05-08", "close": 7.3, "volume": 103186.0}, {"date": "2024-05-09", "close": 7.35, "volume": 25318.0}, {"date": "2024-05-10", "close": 7.38, "volume": 13165.0}, {"date": "2024-05-13", "close": 7.39, "volume": 10220.0}, {"date": "2024-05-14", "close": 7.37, "volume": 13406.0}, {"date": "2024-05-15", "close": 7.42, "volume": 31959.0}, {"date": "2024-05-16", "close": 7.49, "volume": 26724.0}, {"date": "2024-05-17", "close": 7.45, "volume": 43046.0}, {"date": "2024-05-20", "close": 7.4, "volume": 11198.0}, {"date": "2024-05-21", "close": 7.27, "volume": 50193.0}, {"date": "2024-05-22", "close": 7.21, "volume": 40677.0}, {"date": "2024-05-23", "close": 7.25, "volume": 60704.0}, {"date": "2024-05-24", "close": 7.38, "volume": 31053.0}, {"date": "2024-05-28", "close": 7.33, "volume": 19119.0}, {"date": "2024-05-29", "close": 7.24, "volume": 38083.0}, {"date": "2024-05-30", "close": 7.34, "volume": 35055.0}, {"date": "2024-05-31", "close": 7.52, "volume": 24715.0}, {"date": "2024-06-03", "close": 7.54, "volume": 20076.0}, {"date": "2024-06-04", "close": 7.63, "volume": 7359.0}, {"date": "2024-06-05", "close": 7.7, "volume": 31138.0}, {"date": "2024-06-06", "close": 7.75, "volume": 5379.0}, {"date": "2024-06-07", "close": 7.66, "volume": 4229.0}, {"date": "2024-06-10", "close": 7.55, "volume": 21548.0}, {"date": "2024-06-11", "close": 7.5, "volume": 16303.0}, {"date": "2024-06-12", "close": 7.51, "volume": 48454.0}, {"date": "2024-06-13", "close": 7.47, "volume": 45472.0}, {"date": "2024-06-14", "close": 7.51, "volume": 9300.0}, {"date": "2024-06-17", "close": 7.54, "volume": 5995.0}, {"date": "2024-06-18", "close": 7.5, "volume": 53429.0}, {"date": "2024-06-20", "close": 7.5, "volume": 5387.0}, {"date": "2024-06-21", "close": 7.5, "volume": 8408.0}, {"date": "2024-06-24", "close": 7.67, "volume": 46620.0}, {"date": "2024-06-25", "close": 7.82, "volume": 79124.0}, {"date": "2024-06-26", "close": 7.95, "volume": 41629.0}, {"date": "2024-06-27", "close": 7.96, "volume": 34374.0}, {"date": "2024-06-28", "close": 8.07, "volume": 31941.0}, {"date": "2024-07-01", "close": 8.13, "volume": 108438.0}, {"date": "2024-07-02", "close": 8.06, "volume": 34476.0}, {"date": "2024-07-03", "close": 7.99, "volume": 10898.0}, {"date": "2024-07-05", "close": 8.11, "volume": 60996.0}, {"date": "2024-07-08", "close": 8.19, "volume": 20163.0}, {"date": "2024-07-09", "close": 8.2, "volume": 30971.0}, {"date": "2024-07-10", "close": 8.35, "volume": 90202.0}, {"date": "2024-07-11", "close": 8.46, "volume": 144878.0}, {"date": "2024-07-12", "close": 8.4, "volume": 91059.0}, {"date": "2024-07-15", "close": 8.48, "volume": 105560.0}, {"date": "2024-07-16", "close": 8.44, "volume": 35464.0}, {"date": "2024-07-17", "close": 8.42, "volume": 104108.0}, {"date": "2024-07-18", "close": 8.43, "volume": 58309.0}, {"date": "2024-07-19", "close": 8.41, "volume": 28519.0}, {"date": "2024-07-22", "close": 8.36, "volume": 45500.0}, {"date": "2024-07-23", "close": 8.36, "volume": 47950.0}, {"date": "2024-07-24", "close": 8.35, "volume": 86376.0}, {"date": "2024-07-25", "close": 8.4, "volume": 32212.0}, {"date": "2024-07-26", "close": 8.43, "volume": 28383.0}, {"date": "2024-07-29", "close": 8.44, "volume": 40514.0}, {"date": "2024-07-30", "close": 8.38, "volume": 34695.0}, {"date": "2024-07-31", "close": 8.39, "volume": 29044.0}, {"date": "2024-08-01", "close": 8.31, "volume": 38017.0}, {"date": "2024-08-02", "close": 8.29, "volume": 17341.0}, {"date": "2024-08-05", "close": 8.05, "volume": 24224.0}, {"date": "2024-08-06", "close": 8.11, "volume": 32348.0}, {"date": "2024-08-07", "close": 7.94, "volume": 111390.0}, {"date": "2024-08-08", "close": 8.14, "volume": 14033.0}, {"date": "2024-08-09", "close": 8.06, "volume": 16132.0}, {"date": "2024-08-12", "close": 8.1, "volume": 4648.0}, {"date": "2024-08-13", "close": 8.24, "volume": 15781.0}, {"date": "2024-08-14", "close": 8.22, "volume": 8083.0}, {"date": "2024-08-15", "close": 8.16, "volume": 30905.0}, {"date": "2024-08-16", "close": 8.12, "volume": 5393.0}, {"date": "2024-08-19", "close": 8.2, "volume": 29939.0}, {"date": "2024-08-20", "close": 8.29, "volume": 28196.0}, {"date": "2024-08-21", "close": 8.2, "volume": 30061.0}, {"date": "2024-08-22", "close": 8.23, "volume": 14586.0}, {"date": "2024-08-23", "close": 8.27, "volume": 28161.0}, {"date": "2024-08-26", "close": 8.25, "volume": 39289.0}, {"date": "2024-08-27", "close": 8.21, "volume": 12995.0}, {"date": "2024-08-28", "close": 8.25, "volume": 9865.0}, {"date": "2024-08-29", "close": 8.29, "volume": 15344.0}, {"date": "2024-08-30", "close": 8.37, "volume": 10956.0}, {"date": "2024-09-03", "close": 8.35, "volume": 4894.0}, {"date": "2024-09-04", "close": 8.35, "volume": 16453.0}, {"date": "2024-09-05", "close": 8.35, "volume": 36078.0}, {"date": "2024-09-06", "close": 8.23, "volume": 35705.0}, {"date": "2024-09-09", "close": 8.37, "volume": 5329.0}, {"date": "2024-09-10", "close": 8.42, "volume": 6437.0}, {"date": "2024-09-11", "close": 8.4, "volume": 24946.0}, {"date": "2024-09-12", "close": 8.41, "volume": 35834.0}, {"date": "2024-09-13", "close": 8.44, "volume": 10268.0}, {"date": "2024-09-16", "close": 8.48, "volume": 8906.0}, {"date": "2024-09-17", "close": 8.45, "volume": 16822.0}, {"date": "2024-09-18", "close": 8.46, "volume": 10160.0}, {"date": "2024-09-19", "close": 8.56, "volume": 23529.0}, {"date": "2024-09-20", "close": 8.6, "volume": 11077.0}, {"date": "2024-09-23", "close": 8.68, "volume": 4297.0}, {"date": "2024-09-24", "close": 8.67, "volume": 11099.0}, {"date": "2024-09-25", "close": 8.6, "volume": 4416.0}, {"date": "2024-09-26", "close": 8.65, "volume": 4243.0}, {"date": "2024-09-27", "close": 8.69, "volume": 803.0}, {"date": "2024-09-30", "close": 8.67, "volume": 12846.0}, {"date": "2024-10-01", "close": 8.66, "volume": 5250.0}, {"date": "2024-10-02", "close": 8.65, "volume": 10118.0}, {"date": "2024-10-03", "close": 8.65, "volume": 18044.0}, {"date": "2024-10-04", "close": 8.65, "volume": 18592.0}, {"date": "2024-10-07", "close": 8.58, "volume": 2291.0}, {"date": "2024-10-08", "close": 8.6, "volume": 15338.0}, {"date": "2024-10-09", "close": 8.68, "volume": 10114.0}, {"date": "2024-10-10", "close": 8.6, "volume": 11338.0}, {"date": "2024-10-11", "close": 8.69, "volume": 18542.0}, {"date": "2024-10-14", "close": 8.77, "volume": 12405.0}, {"date": "2024-10-15", "close": 8.75, "volume": 4941.0}, {"date": "2024-10-16", "close": 8.84, "volume": 20309.0}, {"date": "2024-10-17", "close": 8.84, "volume": 3226.0}, {"date": "2024-10-18", "close": 8.83, "volume": 7775.0}, {"date": "2024-10-21", "close": 8.88, "volume": 28547.0}, {"date": "2024-10-22", "close": 8.88, "volume": 9899.0}, {"date": "2024-10-23", "close": 8.8, "volume": 10569.0}, {"date": "2024-10-24", "close": 8.85, "volume": 21021.0}, {"date": "2024-10-25", "close": 8.76, "volume": 23121.0}, {"date": "2024-10-28", "close": 8.74, "volume": 13574.0}, {"date": "2024-10-29", "close": 8.65, "volume": 44819.0}, {"date": "2024-10-30", "close": 8.66, "volume": 4189.0}, {"date": "2024-10-31", "close": 8.69, "volume": 380.0}, {"date": "2024-11-01", "close": 8.7, "volume": 1261.0}, {"date": "2024-11-04", "close": 8.66, "volume": 17212.0}, {"date": "2024-11-05", "close": 8.66, "volume": 34338.0}, {"date": "2024-11-06", "close": 8.79, "volume": 23180.0}, {"date": "2024-11-07", "close": 8.91, "volume": 16366.0}, {"date": "2024-11-08", "close": 8.9419, "volume": 5294.0}, {"date": "2024-11-11", "close": 8.96, "volume": 14720.0}, {"date": "2024-11-12", "close": 8.94, "volume": 1988.0}, {"date": "2024-11-13", "close": 8.89, "volume": 13912.0}, {"date": "2024-11-14", "close": 8.91, "volume": 1436.0}, {"date": "2024-11-15", "close": 8.78, "volume": 14282.0}, {"date": "2024-11-18", "close": 8.83, "volume": 3248.0}, {"date": "2024-11-19", "close": 8.81, "volume": 2630.0}, {"date": "2024-11-20", "close": 8.77, "volume": 23713.0}, {"date": "2024-11-21", "close": 8.76, "volume": 10122.0}, {"date": "2024-11-22", "close": 8.91, "volume": 13492.0}, {"date": "2024-11-25", "close": 8.97, "volume": 13855.0}, {"date": "2024-11-26", "close": 8.97, "volume": 6546.0}, {"date": "2024-11-27", "close": 8.95, "volume": 9196.0}, {"date": "2024-11-29", "close": 8.95, "volume": 8629.0}, {"date": "2024-12-02", "close": 8.99, "volume": 11719.0}, {"date": "2024-12-03", "close": 9.03, "volume": 32497.0}, {"date": "2024-12-04", "close": 9.09, "volume": 6522.0}, {"date": "2024-12-05", "close": 9.1, "volume": 5429.0}, {"date": "2024-12-06", "close": 9.07, "volume": 15117.0}, {"date": "2024-12-09", "close": 9.06, "volume": 6895.0}, {"date": "2024-12-10", "close": 8.93, "volume": 12399.0}, {"date": "2024-12-11", "close": 8.93, "volume": 9294.0}, {"date": "2024-12-12", "close": 8.91, "volume": 37610.0}, {"date": "2024-12-13", "close": 8.95, "volume": 21886.0}, {"date": "2024-12-16", "close": 8.96, "volume": 3143.0}, {"date": "2024-12-17", "close": 8.83, "volume": 35822.0}, {"date": "2024-12-18", "close": 8.64, "volume": 48034.0}, {"date": "2024-12-19", "close": 8.67, "volume": 33220.0}, {"date": "2024-12-20", "close": 8.46, "volume": 13845.0}, {"date": "2024-12-23", "close": 8.5, "volume": 15221.0}, {"date": "2024-12-24", "close": 8.47, "volume": 19509.0}, {"date": "2024-12-26", "close": 8.48, "volume": 31343.0}, {"date": "2024-12-27", "close": 8.47, "volume": 91306.0}, {"date": "2024-12-30", "close": 8.5, "volume": 69164.0}, {"date": "2024-12-31", "close": 8.46, "volume": 55749.0}, {"date": "2025-01-02", "close": 8.51, "volume": 15202.0}, {"date": "2025-01-03", "close": 8.55, "volume": 14759.0}, {"date": "2025-01-06", "close": 8.52, "volume": 13055.0}, {"date": "2025-01-07", "close": 8.5, "volume": 19725.0}, {"date": "2025-01-08", "close": 8.48, "volume": 20562.0}, {"date": "2025-01-10", "close": 8.43, "volume": 67093.0}, {"date": "2025-01-13", "close": 8.5, "volume": 18267.0}, {"date": "2025-01-14", "close": 8.54, "volume": 82839.0}, {"date": "2025-01-15", "close": 8.5, "volume": 22781.0}, {"date": "2025-01-16", "close": 8.53, "volume": 15887.0}, {"date": "2025-01-17", "close": 8.59, "volume": 45493.0}, {"date": "2025-01-21", "close": 8.61, "volume": 23118.0}, {"date": "2025-01-22", "close": 8.61, "volume": 20621.0}, {"date": "2025-01-23", "close": 8.61, "volume": 14082.0}, {"date": "2025-01-24", "close": 8.6, "volume": 12198.0}, {"date": "2025-01-27", "close": 8.64, "volume": 3040.0}, {"date": "2025-01-28", "close": 8.64, "volume": 24430.0}, {"date": "2025-01-29", "close": 8.73, "volume": 65443.0}, {"date": "2025-01-30", "close": 8.73, "volume": 62255.0}, {"date": "2025-01-31", "close": 8.66, "volume": 33133.0}, {"date": "2025-02-03", "close": 8.67, "volume": 15540.0}, {"date": "2025-02-04", "close": 8.64, "volume": 34976.0}, {"date": "2025-02-05", "close": 8.71, "volume": 3346.0}, {"date": "2025-02-06", "close": 8.74, "volume": 7230.0}, {"date": "2025-02-07", "close": 8.66, "volume": 18713.0}, {"date": "2025-02-10", "close": 8.55, "volume": 8477.0}, {"date": "2025-02-11", "close": 8.5, "volume": 29809.0}, {"date": "2025-02-12", "close": 8.51, "volume": 7702.0}, {"date": "2025-02-13", "close": 8.56, "volume": 5939.0}, {"date": "2025-02-14", "close": 8.56, "volume": 15547.0}, {"date": "2025-02-18", "close": 8.71, "volume": 43903.0}, {"date": "2025-02-19", "close": 8.76, "volume": 16043.0}, {"date": "2025-02-20", "close": 8.67, "volume": 69206.0}, {"date": "2025-02-21", "close": 8.55, "volume": 14702.0}, {"date": "2025-02-24", "close": 8.52, "volume": 15612.0}, {"date": "2025-02-25", "close": 8.38, "volume": 20644.0}, {"date": "2025-02-26", "close": 8.71, "volume": 127457.0}, {"date": "2025-02-27", "close": 8.8, "volume": 139825.0}, {"date": "2025-02-28", "close": 8.8, "volume": 28982.0}, {"date": "2025-03-03", "close": 8.69, "volume": 72986.0}, {"date": "2025-03-04", "close": 8.7, "volume": 30282.0}, {"date": "2025-03-05", "close": 8.81, "volume": 37740.0}, {"date": "2025-03-06", "close": 8.68, "volume": 12259.0}, {"date": "2025-03-07", "close": 8.66, "volume": 12504.0}, {"date": "2025-03-10", "close": 8.49, "volume": 38282.0}, {"date": "2025-03-11", "close": 8.49, "volume": 10280.0}, {"date": "2025-03-12", "close": 8.54, "volume": 30239.0}, {"date": "2025-03-13", "close": 8.58, "volume": 14609.0}, {"date": "2025-03-14", "close": 8.61, "volume": 2931.0}, {"date": "2025-03-17", "close": 8.61, "volume": 28787.0}, {"date": "2025-03-18", "close": 8.58, "volume": 5696.0}, {"date": "2025-03-19", "close": 8.56, "volume": 18896.0}, {"date": "2025-03-20", "close": 8.56, "volume": 3381.0}, {"date": "2025-03-21", "close": 8.58, "volume": 1821.0}, {"date": "2025-03-24", "close": 8.59, "volume": 17864.0}, {"date": "2025-03-25", "close": 8.58, "volume": 46482.0}, {"date": "2025-03-26", "close": 8.58, "volume": 2988.0}, {"date": "2025-03-27", "close": 8.58, "volume": 6682.0}, {"date": "2025-03-28", "close": 8.53, "volume": 9701.0}, {"date": "2025-03-31", "close": 8.48, "volume": 9563.0}, {"date": "2025-04-01", "close": 8.42, "volume": 18269.0}, {"date": "2025-04-02", "close": 8.39, "volume": 10628.0}, {"date": "2025-04-03", "close": 8.18, "volume": 19569.0}, {"date": "2025-04-04", "close": 7.8, "volume": 13699.0}, {"date": "2025-04-07", "close": 7.38, "volume": 76207.0}, {"date": "2025-04-08", "close": 7.35, "volume": 11725.0}, {"date": "2025-04-09", "close": 8.07, "volume": 29631.0}, {"date": "2025-04-10", "close": 7.81, "volume": 2248.0}, {"date": "2025-04-11", "close": 7.9, "volume": 52798.0}, {"date": "2025-04-14", "close": 7.78, "volume": 13060.0}, {"date": "2025-04-15", "close": 7.95, "volume": 25548.0}, {"date": "2025-04-16", "close": 8.05, "volume": 12463.0}, {"date": "2025-04-17", "close": 8.03, "volume": 14680.0}, {"date": "2025-04-21", "close": 7.87, "volume": 4053.0}, {"date": "2025-04-22", "close": 7.99, "volume": 20365.0}, {"date": "2025-04-23", "close": 7.99, "volume": 9229.0}, {"date": "2025-04-24", "close": 8.22, "volume": 30514.0}, {"date": "2025-04-25", "close": 8.2499, "volume": 25998.0}, {"date": "2025-04-28", "close": 8.39, "volume": 48454.0}, {"date": "2025-04-29", "close": 8.43, "volume": 15030.0}, {"date": "2025-04-30", "close": 8.4, "volume": 24262.0}, {"date": "2025-05-01", "close": 8.48, "volume": 52430.0}, {"date": "2025-05-02", "close": 8.46, "volume": 39442.0}, {"date": "2025-05-05", "close": 8.35, "volume": 7813.0}, {"date": "2025-05-06", "close": 8.34, "volume": 7696.0}, {"date": "2025-05-07", "close": 8.41, "volume": 10419.0}, {"date": "2025-05-08", "close": 8.46, "volume": 23073.0}, {"date": "2025-05-09", "close": 8.43, "volume": 27349.0}, {"date": "2025-05-12", "close": 8.48, "volume": 63426.0}, {"date": "2025-05-13", "close": 8.61, "volume": 27428.0}, {"date": "2025-05-14", "close": 8.62, "volume": 10574.0}, {"date": "2025-05-15", "close": 8.64, "volume": 58323.0}, {"date": "2025-05-16", "close": 8.79, "volume": 39229.0}, {"date": "2025-05-19", "close": 8.89, "volume": 77470.0}, {"date": "2025-05-20", "close": 9.04, "volume": 53082.0}, {"date": "2025-05-21", "close": 8.96, "volume": 94579.0}, {"date": "2025-05-22", "close": 8.88, "volume": 19664.0}, {"date": "2025-05-23", "close": 8.99, "volume": 63377.0}, {"date": "2025-05-27", "close": 8.94, "volume": 39937.0}, {"date": "2025-05-28", "close": 8.85, "volume": 32564.0}, {"date": "2025-05-29", "close": 8.84, "volume": 31143.0}, {"date": "2025-05-30", "close": 8.78, "volume": 44687.0}, {"date": "2025-06-02", "close": 8.71, "volume": 27166.0}, {"date": "2025-06-03", "close": 8.7, "volume": 6770.0}, {"date": "2025-06-04", "close": 8.75, "volume": 6729.0}, {"date": "2025-06-05", "close": 8.68, "volume": 46556.0}, {"date": "2025-06-06", "close": 8.7, "volume": 5192.0}, {"date": "2025-06-09", "close": 8.62, "volume": 12163.0}, {"date": "2025-06-10", "close": 8.68, "volume": 11599.0}, {"date": "2025-06-11", "close": 8.7299, "volume": 8323.0}, {"date": "2025-06-12", "close": 8.7, "volume": 4798.0}, {"date": "2025-06-13", "close": 8.67, "volume": 5228.0}, {"date": "2025-06-16", "close": 8.65, "volume": 32662.0}, {"date": "2025-06-17", "close": 8.65, "volume": 7325.0}, {"date": "2025-06-18", "close": 8.58, "volume": 18493.0}, {"date": "2025-06-20", "close": 8.62, "volume": 9971.0}, {"date": "2025-06-23", "close": 8.6733, "volume": 19723.0}, {"date": "2025-06-24", "close": 8.65, "volume": 5694.0}, {"date": "2025-06-25", "close": 8.67, "volume": 1448.0}, {"date": "2025-06-26", "close": 8.69, "volume": 1291.0}, {"date": "2025-06-27", "close": 8.7, "volume": 7521.0}, {"date": "2025-06-30", "close": 8.75, "volume": 9103.0}, {"date": "2025-07-01", "close": 8.7, "volume": 13710.0}, {"date": "2025-07-02", "close": 8.69, "volume": 11292.0}, {"date": "2025-07-03", "close": 8.75, "volume": 3502.0}, {"date": "2025-07-07", "close": 8.66, "volume": 41193.0}, {"date": "2025-07-08", "close": 8.69, "volume": 4430.0}, {"date": "2025-07-09", "close": 8.68, "volume": 3027.0}, {"date": "2025-07-10", "close": 8.68, "volume": 7431.0}, {"date": "2025-07-11", "close": 8.62, "volume": 12348.0}, {"date": "2025-07-14", "close": 8.74, "volume": 40884.0}, {"date": "2025-07-15", "close": 8.75, "volume": 8647.0}, {"date": "2025-07-16", "close": 8.74, "volume": 38267.0}, {"date": "2025-07-17", "close": 8.75, "volume": 10996.0}, {"date": "2025-07-18", "close": 8.65, "volume": 8893.0}, {"date": "2025-07-21", "close": 8.64, "volume": 41108.0}, {"date": "2025-07-22", "close": 8.61, "volume": 17964.0}, {"date": "2025-07-23", "close": 8.52, "volume": 60047.0}, {"date": "2025-07-24", "close": 8.48, "volume": 37775.0}, {"date": "2025-07-25", "close": 8.53, "volume": 12579.0}, {"date": "2025-07-28", "close": 8.59, "volume": 115512.0}, {"date": "2025-07-29", "close": 8.62, "volume": 79988.0}, {"date": "2025-07-30", "close": 8.68, "volume": 9126.0}, {"date": "2025-07-31", "close": 8.74, "volume": 74279.0}, {"date": "2025-08-01", "close": 8.71, "volume": 34238.0}, {"date": "2025-08-04", "close": 8.78, "volume": 72128.0}, {"date": "2025-08-05", "close": 8.74, "volume": 33238.0}, {"date": "2025-08-06", "close": 8.74, "volume": 45339.0}, {"date": "2025-08-07", "close": 8.74, "volume": 28732.0}, {"date": "2025-08-08", "close": 8.73, "volume": 13761.0}, {"date": "2025-08-11", "close": 8.72, "volume": 31060.0}, {"date": "2025-08-12", "close": 8.68, "volume": 36788.0}, {"date": "2025-08-13", "close": 8.67, "volume": 40923.0}, {"date": "2025-08-14", "close": 8.62, "volume": 68786.0}, {"date": "2025-08-15", "close": 8.63, "volume": 52659.0}, {"date": "2025-08-18", "close": 8.63, "volume": 53495.0}, {"date": "2025-08-19", "close": 8.7, "volume": 114790.0}, {"date": "2025-08-20", "close": 8.66, "volume": 66116.0}, {"date": "2025-08-21", "close": 8.66, "volume": 65984.0}, {"date": "2025-08-22", "close": 8.7, "volume": 42450.0}, {"date": "2025-08-25", "close": 8.7, "volume": 50789.0}, {"date": "2025-08-26", "close": 8.7, "volume": 48185.0}, {"date": "2025-08-27", "close": 8.7, "volume": 51068.0}, {"date": "2025-08-28", "close": 8.7, "volume": 43039.0}, {"date": "2025-08-29", "close": 8.7, "volume": 14121.0}, {"date": "2025-09-02", "close": 8.66, "volume": 19528.0}, {"date": "2025-09-03", "close": 8.64, "volume": 33043.0}, {"date": "2025-09-04", "close": 8.61, "volume": 60693.0}, {"date": "2025-09-05", "close": 8.6, "volume": 127238.0}, {"date": "2025-09-08", "close": 8.61, "volume": 23464.0}, {"date": "2025-09-09", "close": 8.65, "volume": 141799.0}, {"date": "2025-09-10", "close": 8.68, "volume": 46240.0}, {"date": "2025-09-11", "close": 8.8, "volume": 55881.0}, {"date": "2025-09-12", "close": 8.79, "volume": 19670.0}, {"date": "2025-09-15", "close": 8.77, "volume": 76726.0}, {"date": "2025-09-16", "close": 8.77, "volume": 20042.0}, {"date": "2025-09-17", "close": 8.85, "volume": 24309.0}, {"date": "2025-09-18", "close": 8.8, "volume": 37094.0}, {"date": "2025-09-19", "close": 8.75, "volume": 20681.0}, {"date": "2025-09-22", "close": 8.73, "volume": 30674.0}, {"date": "2025-09-23", "close": 8.66, "volume": 17732.0}, {"date": "2025-09-24", "close": 8.61, "volume": 32105.0}, {"date": "2025-09-25", "close": 8.57, "volume": 26913.0}, {"date": "2025-09-26", "close": 8.61, "volume": 26060.0}, {"date": "2025-09-29", "close": 8.65, "volume": 19634.0}, {"date": "2025-09-30", "close": 8.64, "volume": 17885.0}, {"date": "2025-10-01", "close": 8.62, "volume": 26099.0}, {"date": "2025-10-02", "close": 8.58, "volume": 23093.0}, {"date": "2025-10-03", "close": 8.57, "volume": 49743.0}, {"date": "2025-10-06", "close": 8.7, "volume": 35950.0}, {"date": "2025-10-07", "close": 8.73, "volume": 21520.0}, {"date": "2025-10-08", "close": 8.75, "volume": 25750.0}, {"date": "2025-10-09", "close": 8.75, "volume": 36612.0}, {"date": "2025-10-10", "close": 8.7, "volume": 29343.0}, {"date": "2025-10-13", "close": 8.79, "volume": 32362.0}, {"date": "2025-10-14", "close": 8.79, "volume": 28490.0}, {"date": "2025-10-15", "close": 8.76, "volume": 28907.0}, {"date": "2025-10-16", "close": 8.81, "volume": 118116.0}, {"date": "2025-10-17", "close": 8.72, "volume": 14990.0}, {"date": "2025-10-20", "close": 8.71, "volume": 18455.0}, {"date": "2025-10-21", "close": 8.69, "volume": 14345.0}, {"date": "2025-10-22", "close": 8.66, "volume": 20114.0}, {"date": "2025-10-23", "close": 8.65, "volume": 11986.0}, {"date": "2025-10-24", "close": 8.62, "volume": 21108.0}, {"date": "2025-10-27", "close": 8.69, "volume": 25496.0}, {"date": "2025-10-28", "close": 8.66, "volume": 7934.0}, {"date": "2025-10-29", "close": 8.66, "volume": 5898.0}, {"date": "2025-10-30", "close": 8.66, "volume": 23678.0}, {"date": "2025-10-31", "close": 8.63, "volume": 16156.0}, {"date": "2025-11-03", "close": 8.63, "volume": 24053.0}, {"date": "2025-11-04", "close": 8.59, "volume": 15702.0}, {"date": "2025-11-05", "close": 8.65, "volume": 24111.0}, {"date": "2025-11-06", "close": 8.63, "volume": 14965.0}, {"date": "2025-11-07", "close": 8.74, "volume": 20627.0}, {"date": "2025-11-10", "close": 8.82, "volume": 42550.0}, {"date": "2025-11-11", "close": 8.84, "volume": 16304.0}, {"date": "2025-11-12", "close": 8.85, "volume": 18027.0}, {"date": "2025-11-13", "close": 8.81, "volume": 5940.0}, {"date": "2025-11-14", "close": 8.82, "volume": 12905.0}, {"date": "2025-11-17", "close": 8.68, "volume": 37715.0}, {"date": "2025-11-18", "close": 8.64, "volume": 14187.0}, {"date": "2025-11-19", "close": 8.67, "volume": 27963.0}, {"date": "2025-11-20", "close": 8.6, "volume": 17394.0}, {"date": "2025-11-21", "close": 8.58, "volume": 21155.0}, {"date": "2025-11-24", "close": 8.77, "volume": 47487.0}, {"date": "2025-11-25", "close": 8.72, "volume": 8353.0}, {"date": "2025-11-26", "close": 8.66, "volume": 16366.0}, {"date": "2025-11-28", "close": 8.7, "volume": 20691.0}, {"date": "2025-12-01", "close": 8.68, "volume": 12502.0}, {"date": "2025-12-02", "close": 8.69, "volume": 41609.0}, {"date": "2025-12-03", "close": 8.73, "volume": 3555.0}, {"date": "2025-12-04", "close": 8.73, "volume": 17148.0}, {"date": "2025-12-05", "close": 8.73, "volume": 16266.0}, {"date": "2025-12-08", "close": 8.76, "volume": 6512.0}, {"date": "2025-12-09", "close": 9.05, "volume": 109138.0}, {"date": "2025-12-10", "close": 9.12, "volume": 50030.0}, {"date": "2025-12-11", "close": 9.14, "volume": 24178.0}, {"date": "2025-12-12", "close": 9.06, "volume": 29100.0}, {"date": "2025-12-15", "close": 8.98, "volume": 29898.0}, {"date": "2025-12-16", "close": 9.02, "volume": 34156.0}, {"date": "2025-12-17", "close": 9.04, "volume": 41083.0}, {"date": "2025-12-18", "close": 9.1, "volume": 89838.0}, {"date": "2025-12-19", "close": 9.03, "volume": 25843.0}, {"date": "2025-12-22", "close": 9.05, "volume": 46143.0}, {"date": "2025-12-23", "close": 9.01, "volume": 30472.0}, {"date": "2025-12-24", "close": 9.05, "volume": 34498.0}, {"date": "2025-12-26", "close": 9.02, "volume": 30051.0}, {"date": "2025-12-29", "close": 9.02, "volume": 27141.0}, {"date": "2025-12-30", "close": 9.03, "volume": 39927.0}, {"date": "2025-12-31", "close": 8.97, "volume": 23467.0}, {"date": "2026-01-02", "close": 9.0, "volume": 13008.0}, {"date": "2026-01-05", "close": 9.04, "volume": 9892.0}, {"date": "2026-01-06", "close": 9.02, "volume": 27034.0}, {"date": "2026-01-07", "close": 8.99, "volume": 16901.0}, {"date": "2026-01-08", "close": 9.0, "volume": 8961.0}, {"date": "2026-01-09", "close": 8.99, "volume": 36959.0}, {"date": "2026-01-12", "close": 9.03, "volume": 24715.0}, {"date": "2026-01-13", "close": 9.05, "volume": 21139.0}, {"date": "2026-01-14", "close": 9.09, "volume": 43411.0}, {"date": "2026-01-15", "close": 9.08, "volume": 24060.0}, {"date": "2026-01-16", "close": 9.02, "volume": 44241.0}, {"date": "2026-01-20", "close": 8.98, "volume": 12937.0}, {"date": "2026-01-21", "close": 8.93, "volume": 21443.0}, {"date": "2026-01-22", "close": 8.93, "volume": 28240.0}, {"date": "2026-01-23", "close": 8.93, "volume": 12627.0}, {"date": "2026-01-26", "close": 8.94, "volume": 20920.0}, {"date": "2026-01-27", "close": 8.96, "volume": 29519.0}, {"date": "2026-01-28", "close": 8.97, "volume": 8621.0}, {"date": "2026-01-29", "close": 8.98, "volume": 43332.0}, {"date": "2026-01-30", "close": 8.96, "volume": 33955.0}, {"date": "2026-02-02", "close": 8.95, "volume": 14470.0}, {"date": "2026-02-03", "close": 8.94, "volume": 21794.0}, {"date": "2026-02-04", "close": 8.9, "volume": 102807.0}, {"date": "2026-02-05", "close": 8.78, "volume": 96022.0}, {"date": "2026-02-06", "close": 8.86, "volume": 29876.0}, {"date": "2026-02-09", "close": 8.78, "volume": 50561.0}, {"date": "2026-02-10", "close": 8.72, "volume": 37508.0}, {"date": "2026-02-11", "close": 8.74, "volume": 12681.0}, {"date": "2026-02-12", "close": 8.67, "volume": 14070.0}, {"date": "2026-02-13", "close": 8.67, "volume": 18831.0}, {"date": "2026-02-17", "close": 8.38, "volume": 64554.0}, {"date": "2026-02-18", "close": 8.47, "volume": 100658.0}, {"date": "2026-02-19", "close": 8.61, "volume": 53593.0}, {"date": "2026-02-20", "close": 8.69, "volume": 28388.0}, {"date": "2026-02-23", "close": 8.55, "volume": 28880.0}, {"date": "2026-02-24", "close": 8.56, "volume": 9225.0}, {"date": "2026-02-25", "close": 8.54, "volume": 16270.0}, {"date": "2026-02-26", "close": 8.59, "volume": 32379.0}, {"date": "2026-02-27", "close": 8.52, "volume": 98265.0}, {"date": "2026-03-02", "close": 8.52, "volume": 10783.0}, {"date": "2026-03-03", "close": 8.38, "volume": 70284.0}, {"date": "2026-03-04", "close": 8.52, "volume": 32399.0}, {"date": "2026-03-05", "close": 8.48, "volume": 7459.0}, {"date": "2026-03-06", "close": 8.19, "volume": 179114.0}, {"date": "2026-03-09", "close": 8.09, "volume": 62842.0}, {"date": "2026-03-10", "close": 8.15, "volume": 32033.0}, {"date": "2026-03-11", "close": 8.17, "volume": 9755.0}, {"date": "2026-03-12", "close": 8.19, "volume": 22917.0}, {"date": "2026-03-13", "close": 8.19, "volume": 13988.0}, {"date": "2026-03-16", "close": 8.33, "volume": 14762.0}, {"date": "2026-03-17", "close": 8.25, "volume": 31452.0}, {"date": "2026-03-18", "close": 8.23, "volume": 27453.0}, {"date": "2026-03-19", "close": 8.21, "volume": 19880.0}, {"date": "2026-03-20", "close": 8.04, "volume": 10703.0}, {"date": "2026-03-23", "close": 8.11, "volume": 30188.0}, {"date": "2026-03-24", "close": 8.1, "volume": 14242.0}, {"date": "2026-03-25", "close": 8.13, "volume": 11817.0}, {"date": "2026-03-26", "close": 8.06, "volume": 6452.0}, {"date": "2026-03-27", "close": 8.08, "volume": 14083.0}, {"date": "2026-03-30", "close": 8.11, "volume": 23516.0}, {"date": "2026-03-31", "close": 8.11, "volume": 20429.0}, {"date": "2026-04-01", "close": 8.21, "volume": 10234.0}, {"date": "2026-04-02", "close": 8.06, "volume": 14156.0}, {"date": "2026-04-06", "close": 7.91, "volume": 48430.0}, {"date": "2026-04-07", "close": 7.87, "volume": 5793.0}, {"date": "2026-04-08", "close": 7.99, "volume": 19221.0}, {"date": "2026-04-09", "close": 8.02, "volume": 8457.0}, {"date": "2026-04-10", "close": 8.04, "volume": 6363.0}, {"date": "2026-04-13", "close": 8.0, "volume": 14732.0}, {"date": "2026-04-14", "close": 7.98, "volume": 12443.0}, {"date": "2026-04-15", "close": 8.03, "volume": 21547.0}, {"date": "2026-04-16", "close": 8.0, "volume": 14823.0}, {"date": "2026-04-17", "close": 8.14, "volume": 25526.0}, {"date": "2026-04-20", "close": 7.96, "volume": 20179.0}, {"date": "2026-04-21", "close": 7.88, "volume": 5469.0}, {"date": "2026-04-22", "close": 7.93, "volume": 13327.0}, {"date": "2026-04-23", "close": 7.95, "volume": 5582.0}, {"date": "2026-04-24", "close": 7.88, "volume": 42665.0}, {"date": "2026-04-27", "close": 7.68, "volume": 128916.0}, {"date": "2026-04-28", "close": 7.34, "volume": 107764.0}, {"date": "2026-04-29", "close": 7.4, "volume": 39345.0}, {"date": "2026-04-30", "close": 7.5, "volume": 28608.0}, {"date": "2026-05-01", "close": 7.54, "volume": 18033.0}, {"date": "2026-05-04", "close": 7.54, "volume": 11142.0}, {"date": "2026-05-05", "close": 7.49, "volume": 17499.0}, {"date": "2026-05-06", "close": 7.51, "volume": 25643.0}, {"date": "2026-05-07", "close": 7.49, "volume": 8675.0}, {"date": "2026-05-08", "close": 7.43, "volume": 14704.0}, {"date": "2026-05-11", "close": 7.26, "volume": 50738.0}, {"date": "2026-05-12", "close": 7.22, "volume": 27377.0}, {"date": "2026-05-13", "close": 7.29, "volume": 22577.0}, {"date": "2026-05-14", "close": 7.14, "volume": 85707.0}, {"date": "2026-05-15", "close": 7.09, "volume": 25329.0}, {"date": "2026-05-18", "close": 7.14, "volume": 59606.0}, {"date": "2026-05-19", "close": 6.96, "volume": 24949.0}, {"date": "2026-05-20", "close": 7.135, "volume": 46599.0}, {"date": "2026-05-21", "close": 7.16, "volume": 21139.0}, {"date": "2026-05-22", "close": 7.1, "volume": 71612.0}, {"date": "2026-05-26", "close": 7.06, "volume": 34971.0}, {"date": "2026-05-27", "close": 7.04, "volume": 58312.0}, {"date": "2026-05-28", "close": 7.15, "volume": 27152.0}, {"date": "2026-05-29", "close": 7.21, "volume": 21158.0}, {"date": "2026-06-01", "close": 7.54, "volume": 26514.0}, {"date": "2026-06-02", "close": 7.52, "volume": 10361.0}, {"date": "2026-06-03", "close": 7.65, "volume": 32211.0}, {"date": "2026-06-04", "close": 7.6, "volume": 9001.0}, {"date": "2026-06-05", "close": 7.29, "volume": 26243.0}, {"date": "2026-06-08", "close": 7.43, "volume": 20039.0}, {"date": "2026-06-09", "close": 7.44, "volume": 10428.0}, {"date": "2026-06-10", "close": 7.42, "volume": 12823.0}, {"date": "2026-06-11", "close": 7.435, "volume": 6333.0}, {"date": "2026-06-12", "close": 7.46, "volume": 7414.0}, {"date": "2026-06-15", "close": 7.613, "volume": 11193.0}, {"date": "2026-06-16", "close": 7.793, "volume": 23108.0}, {"date": "2026-06-17", "close": 7.62, "volume": 26613.0}, {"date": "2026-06-18", "close": 7.4225, "volume": 8857.0}, {"date": "2026-06-22", "close": 7.397, "volume": 11263.0}, {"date": "2026-06-23", "close": 7.35, "volume": 32226.0}, {"date": "2026-06-24", "close": 7.29, "volume": 11233.0}, {"date": "2026-06-25", "close": 7.325, "volume": 21912.0}, {"date": "2026-06-26", "close": 7.35, "volume": 21393.0}, {"date": "2026-06-29", "close": 7.43, "volume": 26010.0}, {"date": "2026-06-30", "close": 7.48, "volume": 12896.0}, {"date": "2026-07-01", "close": 7.6, "volume": 14402.0}, {"date": "2026-07-02", "close": 7.64, "volume": 6687.0}, {"date": "2026-07-06", "close": 7.62, "volume": 4686.0}, {"date": "2026-07-07", "close": 7.6333, "volume": 10334.0}, {"date": "2026-07-08", "close": 7.54, "volume": 13684.0}, {"date": "2026-07-09", "close": 7.67, "volume": 10666.0}, {"date": "2026-07-10", "close": 7.81, "volume": 24112.0}, {"date": "2026-07-13", "close": 7.73, "volume": 8033.0}, {"date": "2026-07-14", "close": 7.76, "volume": 34708.0}, {"date": "2026-07-15", "close": 7.8, "volume": 6097.0}, {"date": "2026-07-16", "close": 7.74, "volume": 10583.0}, {"date": "2026-07-17", "close": 7.87, "volume": 30974.0}, {"date": "2026-07-20", "close": 7.84, "volume": 30610.0}, {"date": "2026-07-21", "close": 7.78, "volume": 21651.0}, {"date": "2026-07-22", "close": 7.74, "volume": 17666.0}, {"date": "2026-07-23", "close": 7.705, "volume": 7359.0}, {"date": "2026-07-24", "close": 7.66, "volume": 10332.0}, {"date": "2026-07-27", "close": 7.68, "volume": 10634.0}, {"date": "2026-07-28", "close": 7.59, "volume": 22518.0}, {"date": "2026-07-29", "close": 7.547, "volume": 4352.0}, {"date": "2026-07-30", "close": 7.54, "volume": 68434.0}, {"date": "2026-07-31", "close": 7.52, "volume": 28760.0}, {"date": "2026-08-03", "close": 7.5, "volume": 14253.0}, {"date": "2026-08-04", "close": 7.51, "volume": 14477.0}, {"date": "2026-08-05", "close": 7.52, "volume": 8382.0}, {"date": "2026-08-06", "close": 7.64, "volume": 31476.0}, {"date": "2026-08-07", "close": 7.61, "volume": 20393.0}, {"date": "2026-08-10", "close": 7.66, "volume": 18411.0}, {"date": "2026-08-11", "close": 7.66, "volume": 12614.0}, {"date": "2026-08-12", "close": 7.67, "volume": 7359.0}, {"date": "2026-08-13", "close": 7.74, "volume": 14896.0}, {"date": "2026-08-14", "close": 7.64, "volume": 51005.0}, {"date": "2026-08-17", "close": 7.57, "volume": 14812.0}, {"date": "2026-08-18", "close": 7.56, "volume": 10771.0}, {"date": "2026-08-19", "close": 7.62, "volume": 14596.0}, {"date": "2026-08-20", "close": 7.715, "volume": 45433.0}, {"date": "2026-08-21", "close": 7.58, "volume": 18189.0}, {"date": "2026-08-24", "close": 7.57, "volume": 41243.0}, {"date": "2026-08-25", "close": 7.58, "volume": 19141.0}, {"date": "2026-08-26", "close": 7.52, "volume": 21275.0}, {"date": "2026-08-27", "close": 7.6, "volume": 41317.0}, {"date": "2026-08-28", "close": 7.61, "volume": 11371.0}, {"date": "2026-08-31", "close": 7.61, "volume": 17734.0}, {"date": "2026-09-01", "close": 7.595, "volume": 11217.0}, {"date": "2026-09-02", "close": 7.66, "volume": 16948.0}, {"date": "2026-09-03", "close": 7.7, "volume": 18402.0}, {"date": "2026-09-04", "close": 7.71, "volume": 31150.0}, {"date": "2026-09-08", "close": 7.64, "volume": 12267.0}, {"date": "2026-09-09", "close": 7.69, "volume": 4003.0}, {"date": "2026-09-10", "close": 7.68, "volume": 17052.0}, {"date": "2026-09-11", "close": 7.75, "volume": 7247.0}, {"date": "2026-09-14", "close": 7.6598, "volume": 14986.0}, {"date": "2026-09-15", "close": 7.43, "volume": 32821.0}, {"date": "2026-09-16", "close": 7.57, "volume": 34860.0}, {"date": "2026-09-17", "close": 7.48, "volume": 36109.0}, {"date": "2026-09-18", "close": 7.47, "volume": 10561.0}, {"date": "2026-09-21", "close": 7.62, "volume": 8838.0}, {"date": "2026-09-22", "close": 7.67, "volume": 23049.0}, {"date": "2026-09-23", "close": 7.6, "volume": 6412.0}], "refreshing": true}