{"ticker": "EDD", "overview": {"name": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 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": "EDD", "has_prices": true, "as_of": "2026-07-24", "last": 5.77, "prev_close": 5.83, "change": -0.0600000000000005, "change_pct": -0.01029159519725566, "session_volume": 298400.0, "vwap_5": 5.848551880557558, "vwap_20": 5.858071316677647, "vwap_60": 5.696836628489674, "vwap_250": 5.571397375286943, "high_52w": 6.17, "low_52w": 5.07, "avg_volume_20": 612315.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-001477", "src": "13DG", "ticker": "EDD", "cik": "1388141", "company": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.", "company_raw": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.", "who": "Evergreen Capital Management LLC", "who_key": "EVERGREEN CAPITAL MANAGEMENT LLC", "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": "EVERGREEN CAPITAL MANAGEMENT LLC crosses 5% of EDD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260824/0001172661-26-001477-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-001477", "src": "13DG", "ticker": "EDD", "cik": "1388141", "company": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.", "company_raw": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.", "who": "Evergreen Capital Management LLC", "who_key": "EVERGREEN CAPITAL MANAGEMENT LLC", "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": "EVERGREEN CAPITAL MANAGEMENT LLC crosses 5% of EDD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260824/0001172661-26-001477-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}], "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": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock", "new_value": "Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001388141", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001388141", "applied": 1, "detected_at": "2026-09-11T14:35:34.929760"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EDD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.1, "volume": 281625.0}, {"date": "2021-07-28", "close": 6.14, "volume": 103064.0}, {"date": "2021-07-29", "close": 6.15, "volume": 115563.0}, {"date": "2021-07-30", "close": 6.19, "volume": 75338.0}, {"date": "2021-08-02", "close": 6.2, "volume": 105424.0}, {"date": "2021-08-03", "close": 6.22, "volume": 49111.0}, {"date": "2021-08-04", "close": 6.2, "volume": 126748.0}, {"date": "2021-08-05", "close": 6.18, "volume": 123750.0}, {"date": "2021-08-06", "close": 6.22, "volume": 93269.0}, {"date": "2021-08-09", "close": 6.15, "volume": 77752.0}, {"date": "2021-08-10", "close": 6.14, "volume": 93758.0}, {"date": "2021-08-11", "close": 6.12, "volume": 105335.0}, {"date": "2021-08-12", "close": 6.1, "volume": 197172.0}, {"date": "2021-08-13", "close": 6.17, "volume": 90984.0}, {"date": "2021-08-16", "close": 6.11, "volume": 120825.0}, {"date": "2021-08-17", "close": 6.14, "volume": 115839.0}, {"date": "2021-08-18", "close": 6.15, "volume": 119006.0}, {"date": "2021-08-19", "close": 6.14, "volume": 118926.0}, {"date": "2021-08-20", "close": 6.06, "volume": 83652.0}, {"date": "2021-08-23", "close": 6.05, "volume": 70038.0}, {"date": "2021-08-24", "close": 6.13, "volume": 73917.0}, {"date": "2021-08-25", "close": 6.12, "volume": 158085.0}, {"date": "2021-08-26", "close": 6.09, "volume": 96618.0}, {"date": "2021-08-27", "close": 6.13, "volume": 159234.0}, {"date": "2021-08-30", "close": 6.16, "volume": 114338.0}, {"date": "2021-08-31", "close": 6.15, "volume": 179515.0}, {"date": "2021-09-01", "close": 6.29, "volume": 182131.0}, {"date": "2021-09-02", "close": 6.28, "volume": 264077.0}, {"date": "2021-09-03", "close": 6.24, "volume": 90376.0}, {"date": "2021-09-07", "close": 6.29, "volume": 91872.0}, {"date": "2021-09-08", "close": 6.28, "volume": 157840.0}, {"date": "2021-09-09", "close": 6.31, "volume": 154356.0}, {"date": "2021-09-10", "close": 6.28, "volume": 65944.0}, {"date": "2021-09-13", "close": 6.3, "volume": 60608.0}, {"date": "2021-09-14", "close": 6.25, "volume": 57313.0}, {"date": "2021-09-15", "close": 6.29, "volume": 47485.0}, {"date": "2021-09-16", "close": 6.25, "volume": 89761.0}, {"date": "2021-09-17", "close": 6.13, "volume": 312798.0}, {"date": "2021-09-20", "close": 6.02, "volume": 216776.0}, {"date": "2021-09-21", "close": 6.06, "volume": 101036.0}, {"date": "2021-09-22", "close": 6.1, "volume": 87559.0}, {"date": "2021-09-23", "close": 6.07, "volume": 161826.0}, {"date": "2021-09-24", "close": 6.0, "volume": 162329.0}, {"date": "2021-09-27", "close": 6.02, "volume": 87850.0}, {"date": "2021-09-28", "close": 5.94, "volume": 317903.0}, {"date": "2021-09-29", "close": 5.85, "volume": 415745.0}, {"date": "2021-09-30", "close": 5.85, "volume": 256075.0}, {"date": "2021-10-01", "close": 5.86, "volume": 106222.0}, {"date": "2021-10-04", "close": 5.85, "volume": 86453.0}, {"date": "2021-10-05", "close": 5.91, "volume": 148326.0}, {"date": "2021-10-06", "close": 5.85, "volume": 93261.0}, {"date": "2021-10-07", "close": 5.88, "volume": 99506.0}, {"date": "2021-10-08", "close": 5.84, "volume": 78262.0}, {"date": "2021-10-11", "close": 5.81, "volume": 112226.0}, {"date": "2021-10-12", "close": 5.81, "volume": 109021.0}, {"date": "2021-10-13", "close": 5.85, "volume": 103045.0}, {"date": "2021-10-14", "close": 5.9, "volume": 200742.0}, {"date": "2021-10-15", "close": 5.96, "volume": 229893.0}, {"date": "2021-10-18", "close": 5.94, "volume": 175594.0}, {"date": "2021-10-19", "close": 5.94, "volume": 196959.0}, {"date": "2021-10-20", "close": 5.95, "volume": 76940.0}, {"date": "2021-10-21", "close": 5.9, "volume": 153331.0}, {"date": "2021-10-22", "close": 5.9, "volume": 93913.0}, {"date": "2021-10-25", "close": 5.89, "volume": 115274.0}, {"date": "2021-10-26", "close": 5.92, "volume": 70192.0}, {"date": "2021-10-27", "close": 5.87, "volume": 123171.0}, {"date": "2021-10-28", "close": 5.84, "volume": 178050.0}, {"date": "2021-10-29", "close": 5.77, "volume": 231088.0}, {"date": "2021-11-01", "close": 5.8, "volume": 238027.0}, {"date": "2021-11-02", "close": 5.75, "volume": 100055.0}, {"date": "2021-11-03", "close": 5.73, "volume": 191275.0}, {"date": "2021-11-04", "close": 5.76, "volume": 395561.0}, {"date": "2021-11-05", "close": 5.8, "volume": 802035.0}, {"date": "2021-11-08", "close": 5.8, "volume": 164118.0}, {"date": "2021-11-09", "close": 5.84, "volume": 178311.0}, {"date": "2021-11-10", "close": 5.85, "volume": 283063.0}, {"date": "2021-11-11", "close": 5.88, "volume": 652421.0}, {"date": "2021-11-12", "close": 5.89, "volume": 331003.0}, {"date": "2021-11-15", "close": 5.87, "volume": 99259.0}, {"date": "2021-11-16", "close": 5.87, "volume": 151761.0}, {"date": "2021-11-17", "close": 5.85, "volume": 84465.0}, {"date": "2021-11-18", "close": 5.86, "volume": 127249.0}, {"date": "2021-11-19", "close": 5.84, "volume": 54693.0}, {"date": "2021-11-22", "close": 5.76, "volume": 168684.0}, {"date": "2021-11-23", "close": 5.73, "volume": 135495.0}, {"date": "2021-11-24", "close": 5.71, "volume": 107402.0}, {"date": "2021-11-26", "close": 5.655, "volume": 42709.0}, {"date": "2021-11-29", "close": 5.7, "volume": 93772.0}, {"date": "2021-11-30", "close": 5.57, "volume": 247080.0}, {"date": "2021-12-01", "close": 5.58, "volume": 482945.0}, {"date": "2021-12-02", "close": 5.58, "volume": 244162.0}, {"date": "2021-12-03", "close": 5.54, "volume": 309720.0}, {"date": "2021-12-06", "close": 5.55, "volume": 173239.0}, {"date": "2021-12-07", "close": 5.55, "volume": 284310.0}, {"date": "2021-12-08", "close": 5.58, "volume": 230362.0}, {"date": "2021-12-09", "close": 5.58, "volume": 168296.0}, {"date": "2021-12-10", "close": 5.56, "volume": 305741.0}, {"date": "2021-12-13", "close": 5.54, "volume": 179871.0}, {"date": "2021-12-14", "close": 5.5, "volume": 218205.0}, {"date": "2021-12-15", "close": 5.45, "volume": 577984.0}, {"date": "2021-12-16", "close": 5.38, "volume": 692158.0}, {"date": "2021-12-17", "close": 5.39, "volume": 258735.0}, {"date": "2021-12-20", "close": 5.36, "volume": 271726.0}, {"date": "2021-12-21", "close": 5.38, "volume": 437081.0}, {"date": "2021-12-22", "close": 5.43, "volume": 214526.0}, {"date": "2021-12-23", "close": 5.47, "volume": 214680.0}, {"date": "2021-12-27", "close": 5.46, "volume": 420197.0}, {"date": "2021-12-28", "close": 5.45, "volume": 222065.0}, {"date": "2021-12-29", "close": 5.46, "volume": 295093.0}, {"date": "2021-12-30", "close": 5.47, "volume": 188000.0}, {"date": "2021-12-31", "close": 5.48, "volume": 213044.0}, {"date": "2022-01-03", "close": 5.46, "volume": 109738.0}, {"date": "2022-01-04", "close": 5.48, "volume": 375832.0}, {"date": "2022-01-05", "close": 5.45, "volume": 215945.0}, {"date": "2022-01-06", "close": 5.44, "volume": 293767.0}, {"date": "2022-01-07", "close": 5.46, "volume": 102307.0}, {"date": "2022-01-10", "close": 5.48, "volume": 112263.0}, {"date": "2022-01-11", "close": 5.53, "volume": 405144.0}, {"date": "2022-01-12", "close": 5.57, "volume": 313668.0}, {"date": "2022-01-13", "close": 5.58, "volume": 204991.0}, {"date": "2022-01-14", "close": 5.6, "volume": 345575.0}, {"date": "2022-01-18", "close": 5.53, "volume": 230420.0}, {"date": "2022-01-19", "close": 5.5, "volume": 153088.0}, {"date": "2022-01-20", "close": 5.54, "volume": 131148.0}, {"date": "2022-01-21", "close": 5.46, "volume": 254101.0}, {"date": "2022-01-24", "close": 5.43, "volume": 176177.0}, {"date": "2022-01-25", "close": 5.41, "volume": 332662.0}, {"date": "2022-01-26", "close": 5.38, "volume": 118046.0}, {"date": "2022-01-27", "close": 5.4, "volume": 129695.0}, {"date": "2022-01-28", "close": 5.42, "volume": 182302.0}, {"date": "2022-01-31", "close": 5.47, "volume": 89287.0}, {"date": "2022-02-01", "close": 5.47, "volume": 161871.0}, {"date": "2022-02-02", "close": 5.52, "volume": 159271.0}, {"date": "2022-02-03", "close": 5.48, "volume": 185784.0}, {"date": "2022-02-04", "close": 5.45, "volume": 200933.0}, {"date": "2022-02-07", "close": 5.46, "volume": 140526.0}, {"date": "2022-02-08", "close": 5.46, "volume": 113525.0}, {"date": "2022-02-09", "close": 5.54, "volume": 159893.0}, {"date": "2022-02-10", "close": 5.5, "volume": 274821.0}, {"date": "2022-02-11", "close": 5.48, "volume": 304949.0}, {"date": "2022-02-14", "close": 5.43, "volume": 220144.0}, {"date": "2022-02-15", "close": 5.5, "volume": 142218.0}, {"date": "2022-02-16", "close": 5.53, "volume": 236794.0}, {"date": "2022-02-17", "close": 5.51, "volume": 221344.0}, {"date": "2022-02-18", "close": 5.5, "volume": 134927.0}, {"date": "2022-02-22", "close": 5.45, "volume": 146487.0}, {"date": "2022-02-23", "close": 5.44, "volume": 192820.0}, {"date": "2022-02-24", "close": 5.3, "volume": 545897.0}, {"date": "2022-02-25", "close": 5.35, "volume": 293232.0}, {"date": "2022-02-28", "close": 5.13, "volume": 428157.0}, {"date": "2022-03-01", "close": 5.12, "volume": 250235.0}, {"date": "2022-03-02", "close": 5.1, "volume": 432120.0}, {"date": "2022-03-03", "close": 5.02, "volume": 305717.0}, {"date": "2022-03-04", "close": 4.93, "volume": 549318.0}, {"date": "2022-03-07", "close": 4.77, "volume": 287088.0}, {"date": "2022-03-08", "close": 4.82, "volume": 414856.0}, {"date": "2022-03-09", "close": 4.88, "volume": 208312.0}, {"date": "2022-03-10", "close": 4.73, "volume": 1127714.0}, {"date": "2022-03-11", "close": 4.72, "volume": 292141.0}, {"date": "2022-03-14", "close": 4.65, "volume": 371111.0}, {"date": "2022-03-15", "close": 4.71, "volume": 361491.0}, {"date": "2022-03-16", "close": 4.79, "volume": 366029.0}, {"date": "2022-03-17", "close": 4.85, "volume": 380535.0}, {"date": "2022-03-18", "close": 4.83, "volume": 800906.0}, {"date": "2022-03-21", "close": 4.83, "volume": 602188.0}, {"date": "2022-03-22", "close": 4.88, "volume": 501625.0}, {"date": "2022-03-23", "close": 4.86, "volume": 335249.0}, {"date": "2022-03-24", "close": 4.86, "volume": 194133.0}, {"date": "2022-03-25", "close": 4.85, "volume": 277288.0}, {"date": "2022-03-28", "close": 4.86, "volume": 329641.0}, {"date": "2022-03-29", "close": 4.99, "volume": 312248.0}, {"date": "2022-03-30", "close": 4.93, "volume": 237449.0}, {"date": "2022-03-31", "close": 4.99, "volume": 427846.0}, {"date": "2022-04-01", "close": 4.98, "volume": 197859.0}, {"date": "2022-04-04", "close": 4.94, "volume": 180692.0}, {"date": "2022-04-05", "close": 4.83, "volume": 466807.0}, {"date": "2022-04-06", "close": 4.78, "volume": 362747.0}, {"date": "2022-04-07", "close": 4.79, "volume": 150571.0}, {"date": "2022-04-08", "close": 4.78, "volume": 239393.0}, {"date": "2022-04-11", "close": 4.72, "volume": 453799.0}, {"date": "2022-04-12", "close": 4.73, "volume": 167258.0}, {"date": "2022-04-13", "close": 4.78, "volume": 214767.0}, {"date": "2022-04-14", "close": 4.73, "volume": 190288.0}, {"date": "2022-04-18", "close": 4.78, "volume": 94201.0}, {"date": "2022-04-19", "close": 4.73, "volume": 390309.0}, {"date": "2022-04-20", "close": 4.79, "volume": 256001.0}, {"date": "2022-04-21", "close": 4.74, "volume": 112717.0}, {"date": "2022-04-22", "close": 4.7, "volume": 117436.0}, {"date": "2022-04-25", "close": 4.68, "volume": 72850.0}, {"date": "2022-04-26", "close": 4.62, "volume": 70231.0}, {"date": "2022-04-27", "close": 4.61, "volume": 117066.0}, {"date": "2022-04-28", "close": 4.6, "volume": 174196.0}, {"date": "2022-04-29", "close": 4.59, "volume": 232017.0}, {"date": "2022-05-02", "close": 4.55, "volume": 164490.0}, {"date": "2022-05-03", "close": 4.6, "volume": 212205.0}, {"date": "2022-05-04", "close": 4.68, "volume": 840626.0}, {"date": "2022-05-05", "close": 4.54, "volume": 211075.0}, {"date": "2022-05-06", "close": 4.52, "volume": 155027.0}, {"date": "2022-05-09", "close": 4.46, "volume": 487829.0}, {"date": "2022-05-10", "close": 4.45, "volume": 323348.0}, {"date": "2022-05-11", "close": 4.46, "volume": 133829.0}, {"date": "2022-05-12", "close": 4.42, "volume": 244827.0}, {"date": "2022-05-13", "close": 4.43, "volume": 82766.0}, {"date": "2022-05-16", "close": 4.48, "volume": 152837.0}, {"date": "2022-05-17", "close": 4.53, "volume": 156896.0}, {"date": "2022-05-18", "close": 4.53, "volume": 316992.0}, {"date": "2022-05-19", "close": 4.57, "volume": 223683.0}, {"date": "2022-05-20", "close": 4.57, "volume": 244472.0}, {"date": "2022-05-23", "close": 4.64, "volume": 336787.0}, {"date": "2022-05-24", "close": 4.62, "volume": 924486.0}, {"date": "2022-05-25", "close": 4.64, "volume": 149634.0}, {"date": "2022-05-26", "close": 4.67, "volume": 206734.0}, {"date": "2022-05-27", "close": 4.69, "volume": 371080.0}, {"date": "2022-05-31", "close": 4.67, "volume": 141519.0}, {"date": "2022-06-01", "close": 4.63, "volume": 91277.0}, {"date": "2022-06-02", "close": 4.74, "volume": 246925.0}, {"date": "2022-06-03", "close": 4.72, "volume": 268792.0}, {"date": "2022-06-06", "close": 4.68, "volume": 145289.0}, {"date": "2022-06-07", "close": 4.7, "volume": 112166.0}, {"date": "2022-06-08", "close": 4.68, "volume": 99245.0}, {"date": "2022-06-09", "close": 4.66, "volume": 465165.0}, {"date": "2022-06-10", "close": 4.62, "volume": 190467.0}, {"date": "2022-06-13", "close": 4.49, "volume": 175071.0}, {"date": "2022-06-14", "close": 4.52, "volume": 212419.0}, {"date": "2022-06-15", "close": 4.53, "volume": 266511.0}, {"date": "2022-06-16", "close": 4.45, "volume": 201767.0}, {"date": "2022-06-17", "close": 4.43, "volume": 222538.0}, {"date": "2022-06-21", "close": 4.45, "volume": 158938.0}, {"date": "2022-06-22", "close": 4.5, "volume": 242661.0}, {"date": "2022-06-23", "close": 4.52, "volume": 168770.0}, {"date": "2022-06-24", "close": 4.57, "volume": 95087.0}, {"date": "2022-06-27", "close": 4.54, "volume": 128444.0}, {"date": "2022-06-28", "close": 4.47, "volume": 98726.0}, {"date": "2022-06-29", "close": 4.43, "volume": 274684.0}, {"date": "2022-06-30", "close": 4.49, "volume": 155876.0}, {"date": "2022-07-01", "close": 4.47, "volume": 122282.0}, {"date": "2022-07-05", "close": 4.42, "volume": 117749.0}, {"date": "2022-07-06", "close": 4.38, "volume": 71220.0}, {"date": "2022-07-07", "close": 4.35, "volume": 60196.0}, {"date": "2022-07-08", "close": 4.39, "volume": 96392.0}, {"date": "2022-07-11", "close": 4.32, "volume": 115428.0}, {"date": "2022-07-12", "close": 4.26, "volume": 215119.0}, {"date": "2022-07-13", "close": 4.24, "volume": 126194.0}, {"date": "2022-07-14", "close": 4.22, "volume": 165832.0}, {"date": "2022-07-15", "close": 4.25, "volume": 220041.0}, {"date": "2022-07-18", "close": 4.24, "volume": 101271.0}, {"date": "2022-07-19", "close": 4.32, "volume": 172561.0}, {"date": "2022-07-20", "close": 4.33, "volume": 96131.0}, {"date": "2022-07-21", "close": 4.3, "volume": 99957.0}, {"date": "2022-07-22", "close": 4.32, "volume": 135119.0}, {"date": "2022-07-25", "close": 4.27, "volume": 299990.0}, {"date": "2022-07-26", "close": 4.29, "volume": 157149.0}, {"date": "2022-07-27", "close": 4.32, "volume": 201633.0}, {"date": "2022-07-28", "close": 4.39, "volume": 186093.0}, {"date": "2022-07-29", "close": 4.42, "volume": 285365.0}, {"date": "2022-08-01", "close": 4.44, "volume": 50158.0}, {"date": "2022-08-02", "close": 4.42, "volume": 203441.0}, {"date": "2022-08-03", "close": 4.49, "volume": 135031.0}, {"date": "2022-08-04", "close": 4.47, "volume": 124703.0}, {"date": "2022-08-05", "close": 4.45, "volume": 64746.0}, {"date": "2022-08-08", "close": 4.49, "volume": 99882.0}, {"date": "2022-08-09", "close": 4.48, "volume": 179203.0}, {"date": "2022-08-10", "close": 4.59, "volume": 354076.0}, {"date": "2022-08-11", "close": 4.59, "volume": 312646.0}, {"date": "2022-08-12", "close": 4.65, "volume": 100930.0}, {"date": "2022-08-15", "close": 4.6, "volume": 88694.0}, {"date": "2022-08-16", "close": 4.58, "volume": 136415.0}, {"date": "2022-08-17", "close": 4.52, "volume": 209265.0}, {"date": "2022-08-18", "close": 4.54, "volume": 141831.0}, {"date": "2022-08-19", "close": 4.43, "volume": 85436.0}, {"date": "2022-08-22", "close": 4.46, "volume": 126509.0}, {"date": "2022-08-23", "close": 4.53, "volume": 191768.0}, {"date": "2022-08-24", "close": 4.53, "volume": 181319.0}, {"date": "2022-08-25", "close": 4.53, "volume": 49070.0}, {"date": "2022-08-26", "close": 4.5, "volume": 88517.0}, {"date": "2022-08-29", "close": 4.5, "volume": 98731.0}, {"date": "2022-08-30", "close": 4.47, "volume": 96951.0}, {"date": "2022-08-31", "close": 4.49, "volume": 132550.0}, {"date": "2022-09-01", "close": 4.45, "volume": 77891.0}, {"date": "2022-09-02", "close": 4.41, "volume": 57839.0}, {"date": "2022-09-06", "close": 4.39, "volume": 93442.0}, {"date": "2022-09-07", "close": 4.4, "volume": 70080.0}, {"date": "2022-09-08", "close": 4.4, "volume": 59657.0}, {"date": "2022-09-09", "close": 4.41, "volume": 111347.0}, {"date": "2022-09-12", "close": 4.48, "volume": 98415.0}, {"date": "2022-09-13", "close": 4.37, "volume": 59329.0}, {"date": "2022-09-14", "close": 4.38, "volume": 118524.0}, {"date": "2022-09-15", "close": 4.36, "volume": 68583.0}, {"date": "2022-09-16", "close": 4.37, "volume": 196838.0}, {"date": "2022-09-19", "close": 4.4, "volume": 135739.0}, {"date": "2022-09-20", "close": 4.33, "volume": 104521.0}, {"date": "2022-09-21", "close": 4.34, "volume": 126496.0}, {"date": "2022-09-22", "close": 4.33, "volume": 94453.0}, {"date": "2022-09-23", "close": 4.25, "volume": 104190.0}, {"date": "2022-09-26", "close": 4.09, "volume": 109388.0}, {"date": "2022-09-27", "close": 4.05, "volume": 136325.0}, {"date": "2022-09-28", "close": 4.15, "volume": 90540.0}, {"date": "2022-09-29", "close": 4.0, "volume": 112526.0}, {"date": "2022-09-30", "close": 4.02, "volume": 146977.0}, {"date": "2022-10-03", "close": 4.14, "volume": 129483.0}, {"date": "2022-10-04", "close": 4.22, "volume": 144990.0}, {"date": "2022-10-05", "close": 4.15, "volume": 71040.0}, {"date": "2022-10-06", "close": 4.12, "volume": 67656.0}, {"date": "2022-10-07", "close": 4.06, "volume": 85044.0}, {"date": "2022-10-10", "close": 4.04, "volume": 99045.0}, {"date": "2022-10-11", "close": 4.01, "volume": 469293.0}, {"date": "2022-10-12", "close": 4.0, "volume": 222029.0}, {"date": "2022-10-13", "close": 3.98, "volume": 181886.0}, {"date": "2022-10-14", "close": 3.96, "volume": 261242.0}, {"date": "2022-10-17", "close": 3.96, "volume": 191399.0}, {"date": "2022-10-18", "close": 4.0, "volume": 356869.0}, {"date": "2022-10-19", "close": 3.94, "volume": 252026.0}, {"date": "2022-10-20", "close": 3.95, "volume": 251782.0}, {"date": "2022-10-21", "close": 4.0, "volume": 118921.0}, {"date": "2022-10-24", "close": 4.01, "volume": 238500.0}, {"date": "2022-10-25", "close": 4.11, "volume": 104757.0}, {"date": "2022-10-26", "close": 4.01, "volume": 256173.0}, {"date": "2022-10-27", "close": 4.01, "volume": 465199.0}, {"date": "2022-10-28", "close": 4.04, "volume": 221198.0}, {"date": "2022-10-31", "close": 4.04, "volume": 41839.0}, {"date": "2022-11-01", "close": 4.07, "volume": 115829.0}, {"date": "2022-11-02", "close": 4.04, "volume": 188829.0}, {"date": "2022-11-03", "close": 4.01, "volume": 268205.0}, {"date": "2022-11-04", "close": 4.12, "volume": 256530.0}, {"date": "2022-11-07", "close": 4.16, "volume": 120745.0}, {"date": "2022-11-08", "close": 4.2, "volume": 140162.0}, {"date": "2022-11-09", "close": 4.12, "volume": 128366.0}, {"date": "2022-11-10", "close": 4.28, "volume": 169394.0}, {"date": "2022-11-11", "close": 4.25, "volume": 178098.0}, {"date": "2022-11-14", "close": 4.24, "volume": 132897.0}, {"date": "2022-11-15", "close": 4.31, "volume": 260066.0}, {"date": "2022-11-16", "close": 4.26, "volume": 213736.0}, {"date": "2022-11-17", "close": 4.21, "volume": 170583.0}, {"date": "2022-11-18", "close": 4.19, "volume": 412849.0}, {"date": "2022-11-21", "close": 4.17, "volume": 176206.0}, {"date": "2022-11-22", "close": 4.23, "volume": 218978.0}, {"date": "2022-11-23", "close": 4.28, "volume": 243608.0}, {"date": "2022-11-25", "close": 4.29, "volume": 132580.0}, {"date": "2022-11-28", "close": 4.28, "volume": 248689.0}, {"date": "2022-11-29", "close": 4.34, "volume": 215262.0}, {"date": "2022-11-30", "close": 4.45, "volume": 524669.0}, {"date": "2022-12-01", "close": 4.47, "volume": 212041.0}, {"date": "2022-12-02", "close": 4.43, "volume": 189570.0}, {"date": "2022-12-05", "close": 4.37, "volume": 155276.0}, {"date": "2022-12-06", "close": 4.37, "volume": 117376.0}, {"date": "2022-12-07", "close": 4.41, "volume": 102353.0}, {"date": "2022-12-08", "close": 4.47, "volume": 207963.0}, {"date": "2022-12-09", "close": 4.36, "volume": 151975.0}, {"date": "2022-12-12", "close": 4.34, "volume": 165265.0}, {"date": "2022-12-13", "close": 4.4, "volume": 126848.0}, {"date": "2022-12-14", "close": 4.42, "volume": 261734.0}, {"date": "2022-12-15", "close": 4.32, "volume": 258622.0}, {"date": "2022-12-16", "close": 4.3, "volume": 202282.0}, {"date": "2022-12-19", "close": 4.31, "volume": 170379.0}, {"date": "2022-12-20", "close": 4.3, "volume": 252977.0}, {"date": "2022-12-21", "close": 4.33, "volume": 124536.0}, {"date": "2022-12-22", "close": 4.32, "volume": 135973.0}, {"date": "2022-12-23", "close": 4.36, "volume": 171093.0}, {"date": "2022-12-27", "close": 4.3, "volume": 112351.0}, {"date": "2022-12-28", "close": 4.32, "volume": 344124.0}, {"date": "2022-12-29", "close": 4.32, "volume": 199529.0}, {"date": "2022-12-30", "close": 4.4, "volume": 174020.0}, {"date": "2023-01-03", "close": 4.36, "volume": 107697.0}, {"date": "2023-01-04", "close": 4.35, "volume": 73834.0}, {"date": "2023-01-05", "close": 4.31, "volume": 137634.0}, {"date": "2023-01-06", "close": 4.38, "volume": 282565.0}, {"date": "2023-01-09", "close": 4.42, "volume": 137167.0}, {"date": "2023-01-10", "close": 4.45, "volume": 157582.0}, {"date": "2023-01-11", "close": 4.54, "volume": 188643.0}, {"date": "2023-01-12", "close": 4.6, "volume": 131346.0}, {"date": "2023-01-13", "close": 4.62, "volume": 417452.0}, {"date": "2023-01-17", "close": 4.61, "volume": 223204.0}, {"date": "2023-01-18", "close": 4.62, "volume": 184700.0}, {"date": "2023-01-19", "close": 4.61, "volume": 241384.0}, {"date": "2023-01-20", "close": 4.64, "volume": 75104.0}, {"date": "2023-01-23", "close": 4.66, "volume": 203905.0}, {"date": "2023-01-24", "close": 4.675, "volume": 209306.0}, {"date": "2023-01-25", "close": 4.66, "volume": 130413.0}, {"date": "2023-01-26", "close": 4.68, "volume": 93787.0}, {"date": "2023-01-27", "close": 4.68, "volume": 171462.0}, {"date": "2023-01-30", "close": 4.65, "volume": 103785.0}, {"date": "2023-01-31", "close": 4.66, "volume": 105223.0}, {"date": "2023-02-01", "close": 4.69, "volume": 159556.0}, {"date": "2023-02-02", "close": 4.74, "volume": 226596.0}, {"date": "2023-02-03", "close": 4.69, "volume": 63094.0}, {"date": "2023-02-06", "close": 4.59, "volume": 56515.0}, {"date": "2023-02-07", "close": 4.59, "volume": 222838.0}, {"date": "2023-02-08", "close": 4.58, "volume": 128620.0}, {"date": "2023-02-09", "close": 4.59, "volume": 84120.0}, {"date": "2023-02-10", "close": 4.58, "volume": 45615.0}, {"date": "2023-02-13", "close": 4.56, "volume": 125056.0}, {"date": "2023-02-14", "close": 4.56, "volume": 100206.0}, {"date": "2023-02-15", "close": 4.55, "volume": 135345.0}, {"date": "2023-02-16", "close": 4.52, "volume": 105217.0}, {"date": "2023-02-17", "close": 4.56, "volume": 88813.0}, {"date": "2023-02-21", "close": 4.45, "volume": 152704.0}, {"date": "2023-02-22", "close": 4.47, "volume": 115488.0}, {"date": "2023-02-23", "close": 4.46, "volume": 124978.0}, {"date": "2023-02-24", "close": 4.44, "volume": 141144.0}, {"date": "2023-02-27", "close": 4.52, "volume": 137305.0}, {"date": "2023-02-28", "close": 4.5, "volume": 83114.0}, {"date": "2023-03-01", "close": 4.54, "volume": 117627.0}, {"date": "2023-03-02", "close": 4.54, "volume": 90398.0}, {"date": "2023-03-03", "close": 4.55, "volume": 175931.0}, {"date": "2023-03-06", "close": 4.59, "volume": 406440.0}, {"date": "2023-03-07", "close": 4.58, "volume": 226003.0}, {"date": "2023-03-08", "close": 4.57, "volume": 159311.0}, {"date": "2023-03-09", "close": 4.58, "volume": 193766.0}, {"date": "2023-03-10", "close": 4.53, "volume": 270492.0}, {"date": "2023-03-13", "close": 4.46, "volume": 202239.0}, {"date": "2023-03-14", "close": 4.5, "volume": 80381.0}, {"date": "2023-03-15", "close": 4.47, "volume": 143138.0}, {"date": "2023-03-16", "close": 4.47, "volume": 192374.0}, {"date": "2023-03-17", "close": 4.47, "volume": 54338.0}, {"date": "2023-03-20", "close": 4.45, "volume": 108252.0}, {"date": "2023-03-21", "close": 4.48, "volume": 326530.0}, {"date": "2023-03-22", "close": 4.51, "volume": 149917.0}, {"date": "2023-03-23", "close": 4.52, "volume": 187281.0}, {"date": "2023-03-24", "close": 4.5, "volume": 178029.0}, {"date": "2023-03-27", "close": 4.54, "volume": 179751.0}, {"date": "2023-03-28", "close": 4.55, "volume": 128109.0}, {"date": "2023-03-29", "close": 4.6, "volume": 74590.0}, {"date": "2023-03-30", "close": 4.53, "volume": 132737.0}, {"date": "2023-03-31", "close": 4.52, "volume": 533817.0}, {"date": "2023-04-03", "close": 4.57, "volume": 339629.0}, {"date": "2023-04-04", "close": 4.58, "volume": 185128.0}, {"date": "2023-04-05", "close": 4.55, "volume": 185220.0}, {"date": "2023-04-06", "close": 4.54, "volume": 181397.0}, {"date": "2023-04-10", "close": 4.6, "volume": 308190.0}, {"date": "2023-04-11", "close": 4.61, "volume": 386815.0}, {"date": "2023-04-12", "close": 4.66, "volume": 185553.0}, {"date": "2023-04-13", "close": 4.72, "volume": 178879.0}, {"date": "2023-04-14", "close": 4.71, "volume": 455615.0}, {"date": "2023-04-17", "close": 4.72, "volume": 156365.0}, {"date": "2023-04-18", "close": 4.69, "volume": 301571.0}, {"date": "2023-04-19", "close": 4.67, "volume": 218405.0}, {"date": "2023-04-20", "close": 4.69, "volume": 65651.0}, {"date": "2023-04-21", "close": 4.7, "volume": 103406.0}, {"date": "2023-04-24", "close": 4.72, "volume": 130186.0}, {"date": "2023-04-25", "close": 4.71, "volume": 123012.0}, {"date": "2023-04-26", "close": 4.7, "volume": 159935.0}, {"date": "2023-04-27", "close": 4.7, "volume": 170311.0}, {"date": "2023-04-28", "close": 4.61, "volume": 182043.0}, {"date": "2023-05-01", "close": 4.73, "volume": 237991.0}, {"date": "2023-05-02", "close": 4.74, "volume": 225057.0}, {"date": "2023-05-03", "close": 4.71, "volume": 191750.0}, {"date": "2023-05-04", "close": 4.72, "volume": 203701.0}, {"date": "2023-05-05", "close": 4.77, "volume": 225226.0}, {"date": "2023-05-08", "close": 4.78, "volume": 264795.0}, {"date": "2023-05-09", "close": 4.75, "volume": 436974.0}, {"date": "2023-05-10", "close": 4.79, "volume": 238002.0}, {"date": "2023-05-11", "close": 4.7, "volume": 375287.0}, {"date": "2023-05-12", "close": 4.69, "volume": 107132.0}, {"date": "2023-05-15", "close": 4.75, "volume": 424777.0}, {"date": "2023-05-16", "close": 4.765, "volume": 295591.0}, {"date": "2023-05-17", "close": 4.78, "volume": 183972.0}, {"date": "2023-05-18", "close": 4.73, "volume": 94293.0}, {"date": "2023-05-19", "close": 4.68, "volume": 95652.0}, {"date": "2023-05-22", "close": 4.64, "volume": 98711.0}, {"date": "2023-05-23", "close": 4.7, "volume": 317523.0}, {"date": "2023-05-24", "close": 4.6, "volume": 175144.0}, {"date": "2023-05-25", "close": 4.61, "volume": 216255.0}, {"date": "2023-05-26", "close": 4.65, "volume": 118373.0}, {"date": "2023-05-30", "close": 4.63, "volume": 121277.0}, {"date": "2023-05-31", "close": 4.66, "volume": 185156.0}, {"date": "2023-06-01", "close": 4.66, "volume": 162127.0}, {"date": "2023-06-02", "close": 4.65, "volume": 160110.0}, {"date": "2023-06-05", "close": 4.69, "volume": 70505.0}, {"date": "2023-06-06", "close": 4.7, "volume": 157907.0}, {"date": "2023-06-07", "close": 4.79, "volume": 157977.0}, {"date": "2023-06-08", "close": 4.79, "volume": 122716.0}, {"date": "2023-06-09", "close": 4.83, "volume": 113205.0}, {"date": "2023-06-12", "close": 4.87, "volume": 169697.0}, {"date": "2023-06-13", "close": 4.83, "volume": 176328.0}, {"date": "2023-06-14", "close": 4.87, "volume": 170836.0}, {"date": "2023-06-15", "close": 4.86, "volume": 175374.0}, {"date": "2023-06-16", "close": 4.85, "volume": 133470.0}, {"date": "2023-06-20", "close": 4.84, "volume": 141676.0}, {"date": "2023-06-21", "close": 4.84, "volume": 100217.0}, {"date": "2023-06-22", "close": 4.8, "volume": 102442.0}, {"date": "2023-06-23", "close": 4.84, "volume": 156627.0}, {"date": "2023-06-26", "close": 4.83, "volume": 141858.0}, {"date": "2023-06-27", "close": 4.78, "volume": 138589.0}, {"date": "2023-06-28", "close": 4.8, "volume": 104184.0}, {"date": "2023-06-29", "close": 4.7, "volume": 163636.0}, {"date": "2023-06-30", "close": 4.69, "volume": 192431.0}, {"date": "2023-07-03", "close": 4.73, "volume": 65742.0}, {"date": "2023-07-05", "close": 4.77, "volume": 241424.0}, {"date": "2023-07-06", "close": 4.68, "volume": 122400.0}, {"date": "2023-07-07", "close": 4.69, "volume": 134548.0}, {"date": "2023-07-10", "close": 4.7, "volume": 125897.0}, {"date": "2023-07-11", "close": 4.79, "volume": 163082.0}, {"date": "2023-07-12", "close": 4.83, "volume": 171342.0}, {"date": "2023-07-13", "close": 4.9, "volume": 664821.0}, {"date": "2023-07-14", "close": 4.88, "volume": 574407.0}, {"date": "2023-07-17", "close": 4.95, "volume": 247468.0}, {"date": "2023-07-18", "close": 4.9, "volume": 207574.0}, {"date": "2023-07-19", "close": 4.86, "volume": 159954.0}, {"date": "2023-07-20", "close": 4.84, "volume": 136726.0}, {"date": "2023-07-21", "close": 4.84, "volume": 78378.0}, {"date": "2023-07-24", "close": 4.9, "volume": 368137.0}, {"date": "2023-07-25", "close": 4.84, "volume": 182378.0}, {"date": "2023-07-26", "close": 4.84, "volume": 188224.0}, {"date": "2023-07-27", "close": 4.78, "volume": 208827.0}, {"date": "2023-07-28", "close": 4.86, "volume": 175143.0}, {"date": "2023-07-31", "close": 4.9, "volume": 273391.0}, {"date": "2023-08-01", "close": 4.8, "volume": 182903.0}, {"date": "2023-08-02", "close": 4.76, "volume": 280145.0}, {"date": "2023-08-03", "close": 4.68, "volume": 202009.0}, {"date": "2023-08-04", "close": 4.74, "volume": 162806.0}, {"date": "2023-08-07", "close": 4.75, "volume": 184371.0}, {"date": "2023-08-08", "close": 4.78, "volume": 352001.0}, {"date": "2023-08-09", "close": 4.79, "volume": 185412.0}, {"date": "2023-08-10", "close": 4.81, "volume": 93444.0}, {"date": "2023-08-11", "close": 4.79, "volume": 90885.0}, {"date": "2023-08-14", "close": 4.75, "volume": 66846.0}, {"date": "2023-08-15", "close": 4.72, "volume": 95267.0}, {"date": "2023-08-16", "close": 4.65, "volume": 78669.0}, {"date": "2023-08-17", "close": 4.65, "volume": 59114.0}, {"date": "2023-08-18", "close": 4.63, "volume": 148844.0}, {"date": "2023-08-21", "close": 4.65, "volume": 121263.0}, {"date": "2023-08-22", "close": 4.64, "volume": 128001.0}, {"date": "2023-08-23", "close": 4.69, "volume": 98328.0}, {"date": "2023-08-24", "close": 4.68, "volume": 135991.0}, {"date": "2023-08-25", "close": 4.7, "volume": 59620.0}, {"date": "2023-08-28", "close": 4.7, "volume": 43306.0}, {"date": "2023-08-29", "close": 4.73, "volume": 158688.0}, {"date": "2023-08-30", "close": 4.73, "volume": 53126.0}, {"date": "2023-08-31", "close": 4.7, "volume": 103356.0}, {"date": "2023-09-01", "close": 4.665, "volume": 47788.0}, {"date": "2023-09-05", "close": 4.62, "volume": 67194.0}, {"date": "2023-09-06", "close": 4.57, "volume": 110348.0}, {"date": "2023-09-07", "close": 4.56, "volume": 175014.0}, {"date": "2023-09-08", "close": 4.54, "volume": 67198.0}, {"date": "2023-09-11", "close": 4.58, "volume": 158905.0}, {"date": "2023-09-12", "close": 4.55, "volume": 132593.0}, {"date": "2023-09-13", "close": 4.58, "volume": 91392.0}, {"date": "2023-09-14", "close": 4.63, "volume": 329206.0}, {"date": "2023-09-15", "close": 4.66, "volume": 232386.0}, {"date": "2023-09-18", "close": 4.71, "volume": 191925.0}, {"date": "2023-09-19", "close": 4.69, "volume": 104095.0}, {"date": "2023-09-20", "close": 4.67, "volume": 177678.0}, {"date": "2023-09-21", "close": 4.54, "volume": 306386.0}, {"date": "2023-09-22", "close": 4.53, "volume": 218091.0}, {"date": "2023-09-25", "close": 4.47, "volume": 225647.0}, {"date": "2023-09-26", "close": 4.41, "volume": 334162.0}, {"date": "2023-09-27", "close": 4.34, "volume": 226516.0}, {"date": "2023-09-28", "close": 4.25, "volume": 535324.0}, {"date": "2023-09-29", "close": 4.26, "volume": 615600.0}, {"date": "2023-10-02", "close": 4.28, "volume": 680372.0}, {"date": "2023-10-03", "close": 4.22, "volume": 505078.0}, {"date": "2023-10-04", "close": 4.25, "volume": 223606.0}, {"date": "2023-10-05", "close": 4.26, "volume": 133861.0}, {"date": "2023-10-06", "close": 4.31, "volume": 169139.0}, {"date": "2023-10-09", "close": 4.39, "volume": 316338.0}, {"date": "2023-10-10", "close": 4.41, "volume": 121755.0}, {"date": "2023-10-11", "close": 4.45, "volume": 233617.0}, {"date": "2023-10-12", "close": 4.39, "volume": 154066.0}, {"date": "2023-10-13", "close": 4.38, "volume": 263275.0}, {"date": "2023-10-16", "close": 4.35, "volume": 90014.0}, {"date": "2023-10-17", "close": 4.39, "volume": 172948.0}, {"date": "2023-10-18", "close": 4.37, "volume": 91083.0}, {"date": "2023-10-19", "close": 4.32, "volume": 115088.0}, {"date": "2023-10-20", "close": 4.26, "volume": 298549.0}, {"date": "2023-10-23", "close": 4.26, "volume": 119962.0}, {"date": "2023-10-24", "close": 4.32, "volume": 145793.0}, {"date": "2023-10-25", "close": 4.26, "volume": 141464.0}, {"date": "2023-10-26", "close": 4.25, "volume": 150593.0}, {"date": "2023-10-27", "close": 4.29, "volume": 245502.0}, {"date": "2023-10-30", "close": 4.27, "volume": 138420.0}, {"date": "2023-10-31", "close": 4.33, "volume": 516009.0}, {"date": "2023-11-01", "close": 4.37, "volume": 236456.0}, {"date": "2023-11-02", "close": 4.46, "volume": 250387.0}, {"date": "2023-11-03", "close": 4.53, "volume": 305132.0}, {"date": "2023-11-06", "close": 4.51, "volume": 126820.0}, {"date": "2023-11-07", "close": 4.6, "volume": 120865.0}, {"date": "2023-11-08", "close": 4.595, "volume": 177526.0}, {"date": "2023-11-09", "close": 4.53, "volume": 100645.0}, {"date": "2023-11-10", "close": 4.53, "volume": 106586.0}, {"date": "2023-11-13", "close": 4.51, "volume": 109226.0}, {"date": "2023-11-14", "close": 4.58, "volume": 92867.0}, {"date": "2023-11-15", "close": 4.64, "volume": 140333.0}, {"date": "2023-11-16", "close": 4.74, "volume": 110237.0}, {"date": "2023-11-17", "close": 4.75, "volume": 169937.0}, {"date": "2023-11-20", "close": 4.74, "volume": 118244.0}, {"date": "2023-11-21", "close": 4.75, "volume": 173653.0}, {"date": "2023-11-22", "close": 4.65, "volume": 113904.0}, {"date": "2023-11-24", "close": 4.72, "volume": 39939.0}, {"date": "2023-11-27", "close": 4.68, "volume": 150714.0}, {"date": "2023-11-28", "close": 4.67, "volume": 74651.0}, {"date": "2023-11-29", "close": 4.7, "volume": 258608.0}, {"date": "2023-11-30", "close": 4.67, "volume": 195213.0}, {"date": "2023-12-01", "close": 4.79, "volume": 139931.0}, {"date": "2023-12-04", "close": 4.76, "volume": 223770.0}, {"date": "2023-12-05", "close": 4.74, "volume": 205602.0}, {"date": "2023-12-06", "close": 4.72, "volume": 276571.0}, {"date": "2023-12-07", "close": 4.72, "volume": 206918.0}, {"date": "2023-12-08", "close": 4.76, "volume": 124641.0}, {"date": "2023-12-11", "close": 4.74, "volume": 127623.0}, {"date": "2023-12-12", "close": 4.72, "volume": 290276.0}, {"date": "2023-12-13", "close": 4.75, "volume": 264686.0}, {"date": "2023-12-14", "close": 4.77, "volume": 198301.0}, {"date": "2023-12-15", "close": 4.73, "volume": 61614.0}, {"date": "2023-12-18", "close": 4.73, "volume": 182196.0}, {"date": "2023-12-19", "close": 4.73, "volume": 131250.0}, {"date": "2023-12-20", "close": 4.7, "volume": 691165.0}, {"date": "2023-12-21", "close": 4.72, "volume": 298428.0}, {"date": "2023-12-22", "close": 4.7, "volume": 236267.0}, {"date": "2023-12-26", "close": 4.75, "volume": 307410.0}, {"date": "2023-12-27", "close": 4.7, "volume": 1049514.0}, {"date": "2023-12-28", "close": 4.66, "volume": 215231.0}, {"date": "2023-12-29", "close": 4.66, "volume": 344938.0}, {"date": "2024-01-02", "close": 4.66, "volume": 170609.0}, {"date": "2024-01-03", "close": 4.66, "volume": 248488.0}, {"date": "2024-01-04", "close": 4.67, "volume": 243043.0}, {"date": "2024-01-05", "close": 4.66, "volume": 108826.0}, {"date": "2024-01-08", "close": 4.68, "volume": 153501.0}, {"date": "2024-01-09", "close": 4.63, "volume": 113193.0}, {"date": "2024-01-10", "close": 4.68, "volume": 114047.0}, {"date": "2024-01-11", "close": 4.69, "volume": 132580.0}, {"date": "2024-01-12", "close": 4.71, "volume": 208642.0}, {"date": "2024-01-16", "close": 4.71, "volume": 338069.0}, {"date": "2024-01-17", "close": 4.67, "volume": 282071.0}, {"date": "2024-01-18", "close": 4.69, "volume": 252853.0}, {"date": "2024-01-19", "close": 4.66, "volume": 152140.0}, {"date": "2024-01-22", "close": 4.7, "volume": 160678.0}, {"date": "2024-01-23", "close": 4.66, "volume": 229910.0}, {"date": "2024-01-24", "close": 4.65, "volume": 386492.0}, {"date": "2024-01-25", "close": 4.63, "volume": 363257.0}, {"date": "2024-01-26", "close": 4.62, "volume": 280906.0}, {"date": "2024-01-29", "close": 4.62, "volume": 369225.0}, {"date": "2024-01-30", "close": 4.59, "volume": 447520.0}, {"date": "2024-01-31", "close": 4.6, "volume": 190919.0}, {"date": "2024-02-01", "close": 4.64, "volume": 553829.0}, {"date": "2024-02-02", "close": 4.59, "volume": 322962.0}, {"date": "2024-02-05", "close": 4.58, "volume": 280103.0}, {"date": "2024-02-06", "close": 4.64, "volume": 216812.0}, {"date": "2024-02-07", "close": 4.69, "volume": 241571.0}, {"date": "2024-02-08", "close": 4.76, "volume": 383056.0}, {"date": "2024-02-09", "close": 4.75, "volume": 301474.0}, {"date": "2024-02-12", "close": 4.74, "volume": 124020.0}, {"date": "2024-02-13", "close": 4.7, "volume": 163197.0}, {"date": "2024-02-14", "close": 4.73, "volume": 110544.0}, {"date": "2024-02-15", "close": 4.75, "volume": 166592.0}, {"date": "2024-02-16", "close": 4.72, "volume": 212672.0}, {"date": "2024-02-20", "close": 4.7, "volume": 238452.0}, {"date": "2024-02-21", "close": 4.74, "volume": 195272.0}, {"date": "2024-02-22", "close": 4.72, "volume": 200432.0}, {"date": "2024-02-23", "close": 4.71, "volume": 187054.0}, {"date": "2024-02-26", "close": 4.68, "volume": 200448.0}, {"date": "2024-02-27", "close": 4.65, "volume": 286758.0}, {"date": "2024-02-28", "close": 4.67, "volume": 321993.0}, {"date": "2024-02-29", "close": 4.68, "volume": 364277.0}, {"date": "2024-03-01", "close": 4.69, "volume": 316430.0}, {"date": "2024-03-04", "close": 4.69, "volume": 292022.0}, {"date": "2024-03-05", "close": 4.7, "volume": 158402.0}, {"date": "2024-03-06", "close": 4.68, "volume": 283933.0}, {"date": "2024-03-07", "close": 4.7, "volume": 231559.0}, {"date": "2024-03-08", "close": 4.72, "volume": 191503.0}, {"date": "2024-03-11", "close": 4.74, "volume": 294606.0}, {"date": "2024-03-12", "close": 4.73, "volume": 403074.0}, {"date": "2024-03-13", "close": 4.76, "volume": 376698.0}, {"date": "2024-03-14", "close": 4.74, "volume": 175650.0}, {"date": "2024-03-15", "close": 4.74, "volume": 124097.0}, {"date": "2024-03-18", "close": 4.76, "volume": 140439.0}, {"date": "2024-03-19", "close": 4.77, "volume": 148257.0}, {"date": "2024-03-20", "close": 4.775, "volume": 138558.0}, {"date": "2024-03-21", "close": 4.81, "volume": 110075.0}, {"date": "2024-03-22", "close": 4.81, "volume": 190948.0}, {"date": "2024-03-25", "close": 4.79, "volume": 94841.0}, {"date": "2024-03-26", "close": 4.83, "volume": 139783.0}, {"date": "2024-03-27", "close": 4.75, "volume": 137186.0}, {"date": "2024-03-28", "close": 4.75, "volume": 304205.0}, {"date": "2024-04-01", "close": 4.69, "volume": 156448.0}, {"date": "2024-04-02", "close": 4.68, "volume": 146758.0}, {"date": "2024-04-03", "close": 4.68, "volume": 283296.0}, {"date": "2024-04-04", "close": 4.68, "volume": 118113.0}, {"date": "2024-04-05", "close": 4.68, "volume": 135341.0}, {"date": "2024-04-08", "close": 4.696, "volume": 188854.0}, {"date": "2024-04-09", "close": 4.72, "volume": 287941.0}, {"date": "2024-04-10", "close": 4.6, "volume": 312459.0}, {"date": "2024-04-11", "close": 4.6, "volume": 292265.0}, {"date": "2024-04-12", "close": 4.55, "volume": 254322.0}, {"date": "2024-04-15", "close": 4.53, "volume": 405467.0}, {"date": "2024-04-16", "close": 4.49, "volume": 256905.0}, {"date": "2024-04-17", "close": 4.49, "volume": 151875.0}, {"date": "2024-04-18", "close": 4.46, "volume": 175866.0}, {"date": "2024-04-19", "close": 4.47, "volume": 190112.0}, {"date": "2024-04-22", "close": 4.51, "volume": 176356.0}, {"date": "2024-04-23", "close": 4.53, "volume": 304215.0}, {"date": "2024-04-24", "close": 4.5, "volume": 220995.0}, {"date": "2024-04-25", "close": 4.5, "volume": 154187.0}, {"date": "2024-04-26", "close": 4.53, "volume": 163259.0}, {"date": "2024-04-29", "close": 4.52, "volume": 512632.0}, {"date": "2024-04-30", "close": 4.5, "volume": 178621.0}, {"date": "2024-05-01", "close": 4.56, "volume": 163834.0}, {"date": "2024-05-02", "close": 4.57, "volume": 237962.0}, {"date": "2024-05-03", "close": 4.61, "volume": 100211.0}, {"date": "2024-05-06", "close": 4.62, "volume": 179488.0}, {"date": "2024-05-07", "close": 4.62, "volume": 159118.0}, {"date": "2024-05-08", "close": 4.6, "volume": 154404.0}, {"date": "2024-05-09", "close": 4.62, "volume": 334445.0}, {"date": "2024-05-10", "close": 4.62, "volume": 145003.0}, {"date": "2024-05-13", "close": 4.63, "volume": 223543.0}, {"date": "2024-05-14", "close": 4.67, "volume": 336572.0}, {"date": "2024-05-15", "close": 4.74, "volume": 188492.0}, {"date": "2024-05-16", "close": 4.7, "volume": 279617.0}, {"date": "2024-05-17", "close": 4.68, "volume": 158884.0}, {"date": "2024-05-20", "close": 4.75, "volume": 229061.0}, {"date": "2024-05-21", "close": 4.81, "volume": 149963.0}, {"date": "2024-05-22", "close": 4.84, "volume": 337374.0}, {"date": "2024-05-23", "close": 4.78, "volume": 176845.0}, {"date": "2024-05-24", "close": 4.81, "volume": 166281.0}, {"date": "2024-05-28", "close": 4.77, "volume": 116201.0}, {"date": "2024-05-29", "close": 4.73, "volume": 99046.0}, {"date": "2024-05-30", "close": 4.73, "volume": 123319.0}, {"date": "2024-05-31", "close": 4.75, "volume": 106750.0}, {"date": "2024-06-03", "close": 4.72, "volume": 279975.0}, {"date": "2024-06-04", "close": 4.74, "volume": 138291.0}, {"date": "2024-06-05", "close": 4.748, "volume": 266648.0}, {"date": "2024-06-06", "close": 4.76, "volume": 148283.0}, {"date": "2024-06-07", "close": 4.74, "volume": 142128.0}, {"date": "2024-06-10", "close": 4.71, "volume": 31413.0}, {"date": "2024-06-11", "close": 4.69, "volume": 276632.0}, {"date": "2024-06-12", "close": 4.7, "volume": 150799.0}, {"date": "2024-06-13", "close": 4.74, "volume": 189128.0}, {"date": "2024-06-14", "close": 4.68, "volume": 89584.0}, {"date": "2024-06-17", "close": 4.72, "volume": 118092.0}, {"date": "2024-06-18", "close": 4.7, "volume": 151796.0}, {"date": "2024-06-20", "close": 4.72, "volume": 132562.0}, {"date": "2024-06-21", "close": 4.72, "volume": 91498.0}, {"date": "2024-06-24", "close": 4.76, "volume": 105837.0}, {"date": "2024-06-25", "close": 4.76, "volume": 176301.0}, {"date": "2024-06-26", "close": 4.72, "volume": 161773.0}, {"date": "2024-06-27", "close": 4.7, "volume": 240332.0}, {"date": "2024-06-28", "close": 4.56, "volume": 216767.0}, {"date": "2024-07-01", "close": 4.59, "volume": 256132.0}, {"date": "2024-07-02", "close": 4.62, "volume": 165626.0}, {"date": "2024-07-03", "close": 4.7, "volume": 109998.0}, {"date": "2024-07-05", "close": 4.73, "volume": 208116.0}, {"date": "2024-07-08", "close": 4.71, "volume": 131214.0}, {"date": "2024-07-09", "close": 4.78, "volume": 146634.0}, {"date": "2024-07-10", "close": 4.81, "volume": 298028.0}, {"date": "2024-07-11", "close": 4.825, "volume": 275218.0}, {"date": "2024-07-12", "close": 4.84, "volume": 301474.0}, {"date": "2024-07-15", "close": 4.88, "volume": 561930.0}, {"date": "2024-07-16", "close": 4.89, "volume": 439953.0}, {"date": "2024-07-17", "close": 4.89, "volume": 411172.0}, {"date": "2024-07-18", "close": 4.87, "volume": 393838.0}, {"date": "2024-07-19", "close": 4.82, "volume": 2531417.0}, {"date": "2024-07-22", "close": 4.81, "volume": 241725.0}, {"date": "2024-07-23", "close": 4.77, "volume": 266491.0}, {"date": "2024-07-24", "close": 4.73, "volume": 289076.0}, {"date": "2024-07-25", "close": 4.69, "volume": 339080.0}, {"date": "2024-07-26", "close": 4.77, "volume": 171376.0}, {"date": "2024-07-29", "close": 4.73, "volume": 228328.0}, {"date": "2024-07-30", "close": 4.76, "volume": 123589.0}, {"date": "2024-07-31", "close": 4.82, "volume": 203196.0}, {"date": "2024-08-01", "close": 4.8, "volume": 260202.0}, {"date": "2024-08-02", "close": 4.79, "volume": 277873.0}, {"date": "2024-08-05", "close": 4.68, "volume": 265708.0}, {"date": "2024-08-06", "close": 4.76, "volume": 204285.0}, {"date": "2024-08-07", "close": 4.86, "volume": 364158.0}, {"date": "2024-08-08", "close": 4.89, "volume": 369773.0}, {"date": "2024-08-09", "close": 4.94, "volume": 452972.0}, {"date": "2024-08-12", "close": 4.93, "volume": 246213.0}, {"date": "2024-08-13", "close": 4.92, "volume": 185969.0}, {"date": "2024-08-14", "close": 4.96, "volume": 185110.0}, {"date": "2024-08-15", "close": 4.97, "volume": 94741.0}, {"date": "2024-08-16", "close": 4.98, "volume": 73050.0}, {"date": "2024-08-19", "close": 5.0, "volume": 236395.0}, {"date": "2024-08-20", "close": 5.06, "volume": 170881.0}, {"date": "2024-08-21", "close": 5.02, "volume": 176503.0}, {"date": "2024-08-22", "close": 5.0, "volume": 151468.0}, {"date": "2024-08-23", "close": 5.03, "volume": 148706.0}, {"date": "2024-08-26", "close": 5.05, "volume": 228612.0}, {"date": "2024-08-27", "close": 5.04, "volume": 79856.0}, {"date": "2024-08-28", "close": 4.98, "volume": 124954.0}, {"date": "2024-08-29", "close": 4.94, "volume": 196124.0}, {"date": "2024-08-30", "close": 4.96, "volume": 143697.0}, {"date": "2024-09-03", "close": 4.92, "volume": 115388.0}, {"date": "2024-09-04", "close": 4.9, "volume": 299269.0}, {"date": "2024-09-05", "close": 4.92, "volume": 209227.0}, {"date": "2024-09-06", "close": 4.91, "volume": 257481.0}, {"date": "2024-09-09", "close": 4.9, "volume": 427070.0}, {"date": "2024-09-10", "close": 4.91, "volume": 207071.0}, {"date": "2024-09-11", "close": 4.91, "volume": 224119.0}, {"date": "2024-09-12", "close": 4.92, "volume": 294118.0}, {"date": "2024-09-13", "close": 4.93, "volume": 324134.0}, {"date": "2024-09-16", "close": 4.93, "volume": 498325.0}, {"date": "2024-09-17", "close": 5.01, "volume": 342628.0}, {"date": "2024-09-18", "close": 5.05, "volume": 302863.0}, {"date": "2024-09-19", "close": 5.06, "volume": 198215.0}, {"date": "2024-09-20", "close": 5.06, "volume": 161567.0}, {"date": "2024-09-23", "close": 5.06, "volume": 238021.0}, {"date": "2024-09-24", "close": 5.11, "volume": 364692.0}, {"date": "2024-09-25", "close": 5.16, "volume": 238410.0}, {"date": "2024-09-26", "close": 5.16, "volume": 194664.0}, {"date": "2024-09-27", "close": 5.19, "volume": 162329.0}, {"date": "2024-09-30", "close": 5.04, "volume": 345580.0}, {"date": "2024-10-01", "close": 5.09, "volume": 282504.0}, {"date": "2024-10-02", "close": 5.06, "volume": 219162.0}, {"date": "2024-10-03", "close": 5.02, "volume": 202803.0}, {"date": "2024-10-04", "close": 5.0, "volume": 107017.0}, {"date": "2024-10-07", "close": 4.945, "volume": 236978.0}, {"date": "2024-10-08", "close": 4.95, "volume": 365339.0}, {"date": "2024-10-09", "close": 4.95, "volume": 205424.0}, {"date": "2024-10-10", "close": 4.93, "volume": 228594.0}, {"date": "2024-10-11", "close": 4.95, "volume": 241074.0}, {"date": "2024-10-14", "close": 4.95, "volume": 158707.0}, {"date": "2024-10-15", "close": 4.91, "volume": 364209.0}, {"date": "2024-10-16", "close": 4.9, "volume": 217720.0}, {"date": "2024-10-17", "close": 4.87, "volume": 146195.0}, {"date": "2024-10-18", "close": 4.8, "volume": 334639.0}, {"date": "2024-10-21", "close": 4.82, "volume": 127888.0}, {"date": "2024-10-22", "close": 4.82, "volume": 186210.0}, {"date": "2024-10-23", "close": 4.79, "volume": 219094.0}, {"date": "2024-10-24", "close": 4.82, "volume": 668693.0}, {"date": "2024-10-25", "close": 4.77, "volume": 384283.0}, {"date": "2024-10-28", "close": 4.68, "volume": 211986.0}, {"date": "2024-10-29", "close": 4.66, "volume": 258912.0}, {"date": "2024-10-30", "close": 4.72, "volume": 186409.0}, {"date": "2024-10-31", "close": 4.65, "volume": 181996.0}, {"date": "2024-11-01", "close": 4.71, "volume": 284032.0}, {"date": "2024-11-04", "close": 4.69, "volume": 403083.0}, {"date": "2024-11-05", "close": 4.77, "volume": 303258.0}, {"date": "2024-11-06", "close": 4.75, "volume": 244575.0}, {"date": "2024-11-07", "close": 4.75, "volume": 494184.0}, {"date": "2024-11-08", "close": 4.79, "volume": 163056.0}, {"date": "2024-11-11", "close": 4.72, "volume": 327421.0}, {"date": "2024-11-12", "close": 4.72, "volume": 704410.0}, {"date": "2024-11-13", "close": 4.67, "volume": 242358.0}, {"date": "2024-11-14", "close": 4.6, "volume": 383609.0}, {"date": "2024-11-15", "close": 4.64, "volume": 166862.0}, {"date": "2024-11-18", "close": 4.7, "volume": 119153.0}, {"date": "2024-11-19", "close": 4.64, "volume": 190070.0}, {"date": "2024-11-20", "close": 4.65, "volume": 176360.0}, {"date": "2024-11-21", "close": 4.61, "volume": 182563.0}, {"date": "2024-11-22", "close": 4.61, "volume": 149963.0}, {"date": "2024-11-25", "close": 4.68, "volume": 181980.0}, {"date": "2024-11-26", "close": 4.625, "volume": 230325.0}, {"date": "2024-11-27", "close": 4.64, "volume": 152340.0}, {"date": "2024-11-29", "close": 4.66, "volume": 110840.0}, {"date": "2024-12-02", "close": 4.65, "volume": 215746.0}, {"date": "2024-12-03", "close": 4.68, "volume": 258710.0}, {"date": "2024-12-04", "close": 4.72, "volume": 225845.0}, {"date": "2024-12-05", "close": 4.71, "volume": 239727.0}, {"date": "2024-12-06", "close": 4.73, "volume": 99627.0}, {"date": "2024-12-09", "close": 4.71, "volume": 134723.0}, {"date": "2024-12-10", "close": 4.7, "volume": 277595.0}, {"date": "2024-12-11", "close": 4.71, "volume": 177405.0}, {"date": "2024-12-12", "close": 4.7, "volume": 363690.0}, {"date": "2024-12-13", "close": 4.53, "volume": 174274.0}, {"date": "2024-12-16", "close": 4.46, "volume": 305124.0}, {"date": "2024-12-17", "close": 4.44, "volume": 402671.0}, {"date": "2024-12-18", "close": 4.38, "volume": 919545.0}, {"date": "2024-12-19", "close": 4.35, "volume": 369503.0}, {"date": "2024-12-20", "close": 4.41, "volume": 329712.0}, {"date": "2024-12-23", "close": 4.4, "volume": 395118.0}, {"date": "2024-12-24", "close": 4.41, "volume": 146878.0}, {"date": "2024-12-26", "close": 4.44, "volume": 202468.0}, {"date": "2024-12-27", "close": 4.39, "volume": 233333.0}, {"date": "2024-12-30", "close": 4.42, "volume": 184987.0}, {"date": "2024-12-31", "close": 4.54, "volume": 953109.0}, {"date": "2025-01-02", "close": 4.5, "volume": 132869.0}, {"date": "2025-01-03", "close": 4.48, "volume": 55705.0}, {"date": "2025-01-06", "close": 4.51, "volume": 143844.0}, {"date": "2025-01-07", "close": 4.47, "volume": 185226.0}, {"date": "2025-01-08", "close": 4.47, "volume": 135475.0}, {"date": "2025-01-10", "close": 4.43, "volume": 172591.0}, {"date": "2025-01-13", "close": 4.42, "volume": 160602.0}, {"date": "2025-01-14", "close": 4.49, "volume": 159273.0}, {"date": "2025-01-15", "close": 4.55, "volume": 403860.0}, {"date": "2025-01-16", "close": 4.55, "volume": 230778.0}, {"date": "2025-01-17", "close": 4.54, "volume": 471921.0}, {"date": "2025-01-21", "close": 4.6, "volume": 237471.0}, {"date": "2025-01-22", "close": 4.62, "volume": 255297.0}, {"date": "2025-01-23", "close": 4.65, "volume": 369148.0}, {"date": "2025-01-24", "close": 4.69, "volume": 213013.0}, {"date": "2025-01-27", "close": 4.72, "volume": 331737.0}, {"date": "2025-01-28", "close": 4.71, "volume": 298471.0}, {"date": "2025-01-29", "close": 4.715, "volume": 208598.0}, {"date": "2025-01-30", "close": 4.74, "volume": 562823.0}, {"date": "2025-01-31", "close": 4.78, "volume": 237824.0}, {"date": "2025-02-03", "close": 4.7, "volume": 307957.0}, {"date": "2025-02-04", "close": 4.71, "volume": 212489.0}, {"date": "2025-02-05", "close": 4.79, "volume": 234045.0}, {"date": "2025-02-06", "close": 4.79, "volume": 219144.0}, {"date": "2025-02-07", "close": 4.75, "volume": 142874.0}, {"date": "2025-02-10", "close": 4.73, "volume": 243081.0}, {"date": "2025-02-11", "close": 4.715, "volume": 236831.0}, {"date": "2025-02-12", "close": 4.71, "volume": 362304.0}, {"date": "2025-02-13", "close": 4.74, "volume": 242275.0}, {"date": "2025-02-14", "close": 4.75, "volume": 324620.0}, {"date": "2025-02-18", "close": 4.78, "volume": 214019.0}, {"date": "2025-02-19", "close": 4.8, "volume": 231917.0}, {"date": "2025-02-20", "close": 4.785, "volume": 153663.0}, {"date": "2025-02-21", "close": 4.83, "volume": 119765.0}, {"date": "2025-02-24", "close": 4.79, "volume": 218686.0}, {"date": "2025-02-25", "close": 4.835, "volume": 166806.0}, {"date": "2025-02-26", "close": 4.85, "volume": 169440.0}, {"date": "2025-02-27", "close": 4.81, "volume": 112416.0}, {"date": "2025-02-28", "close": 4.79, "volume": 304511.0}, {"date": "2025-03-03", "close": 4.78, "volume": 253669.0}, {"date": "2025-03-04", "close": 4.73, "volume": 186017.0}, {"date": "2025-03-05", "close": 4.77, "volume": 350813.0}, {"date": "2025-03-06", "close": 4.8, "volume": 305041.0}, {"date": "2025-03-07", "close": 4.77, "volume": 234247.0}, {"date": "2025-03-10", "close": 4.74, "volume": 186293.0}, {"date": "2025-03-11", "close": 4.76, "volume": 209419.0}, {"date": "2025-03-12", "close": 4.78, "volume": 182360.0}, {"date": "2025-03-13", "close": 4.76, "volume": 210392.0}, {"date": "2025-03-14", "close": 4.785, "volume": 195359.0}, {"date": "2025-03-17", "close": 4.79, "volume": 241312.0}, {"date": "2025-03-18", "close": 4.84, "volume": 191894.0}, {"date": "2025-03-19", "close": 4.86, "volume": 350019.0}, {"date": "2025-03-20", "close": 4.85, "volume": 173929.0}, {"date": "2025-03-21", "close": 4.81, "volume": 226425.0}, {"date": "2025-03-24", "close": 4.82, "volume": 193976.0}, {"date": "2025-03-25", "close": 4.85, "volume": 364526.0}, {"date": "2025-03-26", "close": 4.835, "volume": 194616.0}, {"date": "2025-03-27", "close": 4.86, "volume": 287628.0}, {"date": "2025-03-28", "close": 4.835, "volume": 185525.0}, {"date": "2025-03-31", "close": 4.7, "volume": 299954.0}, {"date": "2025-04-01", "close": 4.76, "volume": 219545.0}, {"date": "2025-04-02", "close": 4.74, "volume": 417043.0}, {"date": "2025-04-03", "close": 4.7, "volume": 210410.0}, {"date": "2025-04-04", "close": 4.46, "volume": 532653.0}, {"date": "2025-04-07", "close": 4.36, "volume": 433665.0}, {"date": "2025-04-08", "close": 4.38, "volume": 311027.0}, {"date": "2025-04-09", "close": 4.53, "volume": 403095.0}, {"date": "2025-04-10", "close": 4.46, "volume": 247567.0}, {"date": "2025-04-11", "close": 4.47, "volume": 263151.0}, {"date": "2025-04-14", "close": 4.57, "volume": 357880.0}, {"date": "2025-04-15", "close": 4.64, "volume": 491650.0}, {"date": "2025-04-16", "close": 4.61, "volume": 195685.0}, {"date": "2025-04-17", "close": 4.64, "volume": 181399.0}, {"date": "2025-04-21", "close": 4.6, "volume": 357926.0}, {"date": "2025-04-22", "close": 4.66, "volume": 239395.0}, {"date": "2025-04-23", "close": 4.74, "volume": 172035.0}, {"date": "2025-04-24", "close": 4.83, "volume": 241942.0}, {"date": "2025-04-25", "close": 4.8, "volume": 223889.0}, {"date": "2025-04-28", "close": 4.8, "volume": 194729.0}, {"date": "2025-04-29", "close": 4.8, "volume": 142778.0}, {"date": "2025-04-30", "close": 4.82, "volume": 252485.0}, {"date": "2025-05-01", "close": 4.89, "volume": 162629.0}, {"date": "2025-05-02", "close": 4.87, "volume": 160399.0}, {"date": "2025-05-05", "close": 4.91, "volume": 242918.0}, {"date": "2025-05-06", "close": 4.9, "volume": 146464.0}, {"date": "2025-05-07", "close": 4.87, "volume": 220554.0}, {"date": "2025-05-08", "close": 4.85, "volume": 252674.0}, {"date": "2025-05-09", "close": 4.89, "volume": 180077.0}, {"date": "2025-05-12", "close": 4.84, "volume": 269290.0}, {"date": "2025-05-13", "close": 4.86, "volume": 180517.0}, {"date": "2025-05-14", "close": 4.89, "volume": 213398.0}, {"date": "2025-05-15", "close": 4.86, "volume": 118149.0}, {"date": "2025-05-16", "close": 4.91, "volume": 336858.0}, {"date": "2025-05-19", "close": 4.87, "volume": 333632.0}, {"date": "2025-05-20", "close": 4.905, "volume": 244341.0}, {"date": "2025-05-21", "close": 4.85, "volume": 270962.0}, {"date": "2025-05-22", "close": 4.88, "volume": 290064.0}, {"date": "2025-05-23", "close": 4.91, "volume": 198824.0}, {"date": "2025-05-27", "close": 4.98, "volume": 356027.0}, {"date": "2025-05-28", "close": 4.9, "volume": 637363.0}, {"date": "2025-05-29", "close": 4.95, "volume": 176555.0}, {"date": "2025-05-30", "close": 4.94, "volume": 288384.0}, {"date": "2025-06-02", "close": 4.97, "volume": 218111.0}, {"date": "2025-06-03", "close": 5.04, "volume": 182256.0}, {"date": "2025-06-04", "close": 5.045, "volume": 260691.0}, {"date": "2025-06-05", "close": 5.1, "volume": 271511.0}, {"date": "2025-06-06", "close": 5.1, "volume": 118884.0}, {"date": "2025-06-09", "close": 5.15, "volume": 159482.0}, {"date": "2025-06-10", "close": 5.11, "volume": 195379.0}, {"date": "2025-06-11", "close": 5.08, "volume": 476565.0}, {"date": "2025-06-12", "close": 5.06, "volume": 352467.0}, {"date": "2025-06-13", "close": 5.06, "volume": 163164.0}, {"date": "2025-06-16", "close": 5.03, "volume": 336737.0}, {"date": "2025-06-17", "close": 5.01, "volume": 295019.0}, {"date": "2025-06-18", "close": 5.09, "volume": 354044.0}, {"date": "2025-06-20", "close": 5.09, "volume": 342594.0}, {"date": "2025-06-23", "close": 5.11, "volume": 156383.0}, {"date": "2025-06-24", "close": 5.16, "volume": 275357.0}, {"date": "2025-06-25", "close": 5.21, "volume": 234659.0}, {"date": "2025-06-26", "close": 5.23, "volume": 283212.0}, {"date": "2025-06-27", "close": 5.22, "volume": 310340.0}, {"date": "2025-06-30", "close": 5.12, "volume": 415953.0}, {"date": "2025-07-01", "close": 5.19, "volume": 247727.0}, {"date": "2025-07-02", "close": 5.24, "volume": 277431.0}, {"date": "2025-07-03", "close": 5.21, "volume": 102385.0}, {"date": "2025-07-07", "close": 5.18, "volume": 296765.0}, {"date": "2025-07-08", "close": 5.14, "volume": 269890.0}, {"date": "2025-07-09", "close": 5.16, "volume": 313107.0}, {"date": "2025-07-10", "close": 5.15, "volume": 167173.0}, {"date": "2025-07-11", "close": 5.16, "volume": 156165.0}, {"date": "2025-07-14", "close": 5.2, "volume": 164530.0}, {"date": "2025-07-15", "close": 5.19, "volume": 439315.0}, {"date": "2025-07-16", "close": 5.17, "volume": 296996.0}, {"date": "2025-07-17", "close": 5.13, "volume": 686709.0}, {"date": "2025-07-18", "close": 4.97, "volume": 2368180.0}, {"date": "2025-07-21", "close": 4.99, "volume": 815117.0}, {"date": "2025-07-22", "close": 5.08, "volume": 648143.0}, {"date": "2025-07-23", "close": 5.07, "volume": 421741.0}, {"date": "2025-07-24", "close": 5.09, "volume": 370629.0}, {"date": "2025-07-25", "close": 5.12, "volume": 410239.0}, {"date": "2025-07-28", "close": 5.09, "volume": 724717.0}, {"date": "2025-07-29", "close": 5.12, "volume": 418173.0}, {"date": "2025-07-30", "close": 5.09, "volume": 456289.0}, {"date": "2025-07-31", "close": 5.11, "volume": 251658.0}, {"date": "2025-08-01", "close": 5.11, "volume": 295935.0}, {"date": "2025-08-04", "close": 5.14, "volume": 176905.0}, {"date": "2025-08-05", "close": 5.2, "volume": 225812.0}, {"date": "2025-08-06", "close": 5.19, "volume": 311326.0}, {"date": "2025-08-07", "close": 5.23, "volume": 290884.0}, {"date": "2025-08-08", "close": 5.28, "volume": 567589.0}, {"date": "2025-08-11", "close": 5.3, "volume": 170618.0}, {"date": "2025-08-12", "close": 5.28, "volume": 341987.0}, {"date": "2025-08-13", "close": 5.34, "volume": 221858.0}, {"date": "2025-08-14", "close": 5.33, "volume": 200844.0}, {"date": "2025-08-15", "close": 5.33, "volume": 111360.0}, {"date": "2025-08-18", "close": 5.39, "volume": 325498.0}, {"date": "2025-08-19", "close": 5.38, "volume": 448487.0}, {"date": "2025-08-20", "close": 5.3, "volume": 210293.0}, {"date": "2025-08-21", "close": 5.27, "volume": 344235.0}, {"date": "2025-08-22", "close": 5.32, "volume": 163895.0}, {"date": "2025-08-25", "close": 5.3, "volume": 228045.0}, {"date": "2025-08-26", "close": 5.3, "volume": 246818.0}, {"date": "2025-08-27", "close": 5.3, "volume": 271942.0}, {"date": "2025-08-28", "close": 5.27, "volume": 334548.0}, {"date": "2025-08-29", "close": 5.32, "volume": 201273.0}, {"date": "2025-09-02", "close": 5.26, "volume": 479901.0}, {"date": "2025-09-03", "close": 5.34, "volume": 351464.0}, {"date": "2025-09-04", "close": 5.38, "volume": 625202.0}, {"date": "2025-09-05", "close": 5.37, "volume": 378870.0}, {"date": "2025-09-08", "close": 5.42, "volume": 296786.0}, {"date": "2025-09-09", "close": 5.46, "volume": 555590.0}, {"date": "2025-09-10", "close": 5.39, "volume": 379275.0}, {"date": "2025-09-11", "close": 5.35, "volume": 444937.0}, {"date": "2025-09-12", "close": 5.29, "volume": 361984.0}, {"date": "2025-09-15", "close": 5.41, "volume": 291000.0}, {"date": "2025-09-16", "close": 5.55, "volume": 629529.0}, {"date": "2025-09-17", "close": 5.66, "volume": 494208.0}, {"date": "2025-09-18", "close": 5.68, "volume": 441212.0}, {"date": "2025-09-19", "close": 5.68, "volume": 249850.0}, {"date": "2025-09-22", "close": 5.66, "volume": 277958.0}, {"date": "2025-09-23", "close": 5.62, "volume": 300636.0}, {"date": "2025-09-24", "close": 5.6, "volume": 350191.0}, {"date": "2025-09-25", "close": 5.53, "volume": 284869.0}, {"date": "2025-09-26", "close": 5.5, "volume": 188150.0}, {"date": "2025-09-29", "close": 5.54, "volume": 183816.0}, {"date": "2025-09-30", "close": 5.38, "volume": 399894.0}, {"date": "2025-10-01", "close": 5.37, "volume": 319217.0}, {"date": "2025-10-02", "close": 5.31, "volume": 493015.0}, {"date": "2025-10-03", "close": 5.31, "volume": 491617.0}, {"date": "2025-10-06", "close": 5.28, "volume": 262782.0}, {"date": "2025-10-07", "close": 5.32, "volume": 420298.0}, {"date": "2025-10-08", "close": 5.35, "volume": 344632.0}, {"date": "2025-10-09", "close": 5.34, "volume": 289486.0}, {"date": "2025-10-10", "close": 5.3, "volume": 189759.0}, {"date": "2025-10-13", "close": 5.3, "volume": 247686.0}, {"date": "2025-10-14", "close": 5.28, "volume": 304123.0}, {"date": "2025-10-15", "close": 5.28, "volume": 529296.0}, {"date": "2025-10-16", "close": 5.22, "volume": 701551.0}, {"date": "2025-10-17", "close": 5.18, "volume": 511806.0}, {"date": "2025-10-20", "close": 5.26, "volume": 370583.0}, {"date": "2025-10-21", "close": 5.38, "volume": 347764.0}, {"date": "2025-10-22", "close": 5.38, "volume": 270706.0}, {"date": "2025-10-23", "close": 5.34, "volume": 309313.0}, {"date": "2025-10-24", "close": 5.38, "volume": 166433.0}, {"date": "2025-10-27", "close": 5.37, "volume": 218647.0}, {"date": "2025-10-28", "close": 5.35, "volume": 236281.0}, {"date": "2025-10-29", "close": 5.37, "volume": 341659.0}, {"date": "2025-10-30", "close": 5.34, "volume": 183334.0}, {"date": "2025-10-31", "close": 5.37, "volume": 177000.0}, {"date": "2025-11-03", "close": 5.37, "volume": 279492.0}, {"date": "2025-11-04", "close": 5.3, "volume": 212285.0}, {"date": "2025-11-05", "close": 5.3, "volume": 366971.0}, {"date": "2025-11-06", "close": 5.33, "volume": 408173.0}, {"date": "2025-11-07", "close": 5.31, "volume": 415659.0}, {"date": "2025-11-10", "close": 5.34, "volume": 303725.0}, {"date": "2025-11-11", "close": 5.36, "volume": 174390.0}, {"date": "2025-11-12", "close": 5.35, "volume": 261558.0}, {"date": "2025-11-13", "close": 5.37, "volume": 274320.0}, {"date": "2025-11-14", "close": 5.36, "volume": 233622.0}, {"date": "2025-11-17", "close": 5.38, "volume": 422067.0}, {"date": "2025-11-18", "close": 5.33, "volume": 172923.0}, {"date": "2025-11-19", "close": 5.34, "volume": 183827.0}, {"date": "2025-11-20", "close": 5.33, "volume": 198568.0}, {"date": "2025-11-21", "close": 5.34, "volume": 246677.0}, {"date": "2025-11-24", "close": 5.35, "volume": 282360.0}, {"date": "2025-11-25", "close": 5.42, "volume": 248054.0}, {"date": "2025-11-26", "close": 5.48, "volume": 295053.0}, {"date": "2025-11-28", "close": 5.52, "volume": 104047.0}, {"date": "2025-12-01", "close": 5.54, "volume": 177416.0}, {"date": "2025-12-02", "close": 5.53, "volume": 394951.0}, {"date": "2025-12-03", "close": 5.6, "volume": 236511.0}, {"date": "2025-12-04", "close": 5.61, "volume": 213698.0}, {"date": "2025-12-05", "close": 5.69, "volume": 351004.0}, {"date": "2025-12-08", "close": 5.59, "volume": 420830.0}, {"date": "2025-12-09", "close": 5.57, "volume": 271957.0}, {"date": "2025-12-10", "close": 5.52, "volume": 380782.0}, {"date": "2025-12-11", "close": 5.54, "volume": 313838.0}, {"date": "2025-12-12", "close": 5.52, "volume": 231742.0}, {"date": "2025-12-15", "close": 5.6, "volume": 267133.0}, {"date": "2025-12-16", "close": 5.67, "volume": 373935.0}, {"date": "2025-12-17", "close": 5.65, "volume": 197672.0}, {"date": "2025-12-18", "close": 5.65, "volume": 333465.0}, {"date": "2025-12-19", "close": 5.49, "volume": 297053.0}, {"date": "2025-12-22", "close": 5.51, "volume": 252171.0}, {"date": "2025-12-23", "close": 5.51, "volume": 265050.0}, {"date": "2025-12-24", "close": 5.53, "volume": 106693.0}, {"date": "2025-12-26", "close": 5.55, "volume": 178768.0}, {"date": "2025-12-29", "close": 5.49, "volume": 221697.0}, {"date": "2025-12-30", "close": 5.53, "volume": 394944.0}, {"date": "2025-12-31", "close": 5.43, "volume": 1054635.0}, {"date": "2026-01-02", "close": 5.53, "volume": 251912.0}, {"date": "2026-01-05", "close": 5.54, "volume": 461982.0}, {"date": "2026-01-06", "close": 5.58, "volume": 427658.0}, {"date": "2026-01-07", "close": 5.56, "volume": 373854.0}, {"date": "2026-01-08", "close": 5.56, "volume": 371201.0}, {"date": "2026-01-09", "close": 5.67, "volume": 561164.0}, {"date": "2026-01-12", "close": 5.68, "volume": 398994.0}, {"date": "2026-01-13", "close": 5.69, "volume": 345141.0}, {"date": "2026-01-14", "close": 5.69, "volume": 538815.0}, {"date": "2026-01-15", "close": 5.69, "volume": 1023905.0}, {"date": "2026-01-16", "close": 5.71, "volume": 508238.0}, {"date": "2026-01-20", "close": 5.74, "volume": 487964.0}, {"date": "2026-01-21", "close": 5.77, "volume": 796935.0}, {"date": "2026-01-22", "close": 5.8, "volume": 463185.0}, {"date": "2026-01-23", "close": 5.81, "volume": 332825.0}, {"date": "2026-01-26", "close": 5.85, "volume": 653894.0}, {"date": "2026-01-27", "close": 5.87, "volume": 505956.0}, {"date": "2026-01-28", "close": 5.93, "volume": 1202369.0}, {"date": "2026-01-29", "close": 5.89, "volume": 710022.0}, {"date": "2026-01-30", "close": 5.85, "volume": 421997.0}, {"date": "2026-02-02", "close": 5.84, "volume": 578437.0}, {"date": "2026-02-03", "close": 5.91, "volume": 495150.0}, {"date": "2026-02-04", "close": 5.94, "volume": 350429.0}, {"date": "2026-02-05", "close": 6.0, "volume": 430698.0}, {"date": "2026-02-06", "close": 6.08, "volume": 470266.0}, {"date": "2026-02-09", "close": 6.08, "volume": 313497.0}, {"date": "2026-02-10", "close": 6.13, "volume": 501536.0}, {"date": "2026-02-11", "close": 6.1, "volume": 360523.0}, {"date": "2026-02-12", "close": 6.11, "volume": 387896.0}, {"date": "2026-02-13", "close": 6.17, "volume": 465003.0}, {"date": "2026-02-17", "close": 6.16, "volume": 383878.0}, {"date": "2026-02-18", "close": 6.13, "volume": 238822.0}, {"date": "2026-02-19", "close": 6.1, "volume": 294670.0}, {"date": "2026-02-20", "close": 6.05, "volume": 372428.0}, {"date": "2026-02-23", "close": 6.02, "volume": 450982.0}, {"date": "2026-02-24", "close": 6.02, "volume": 279164.0}, {"date": "2026-02-25", "close": 6.02, "volume": 247015.0}, {"date": "2026-02-26", "close": 6.06, "volume": 354522.0}, {"date": "2026-02-27", "close": 6.09, "volume": 317574.0}, {"date": "2026-03-02", "close": 6.05, "volume": 300333.0}, {"date": "2026-03-03", "close": 5.83, "volume": 1032772.0}, {"date": "2026-03-04", "close": 5.75, "volume": 729180.0}, {"date": "2026-03-05", "close": 5.58, "volume": 1322166.0}, {"date": "2026-03-06", "close": 5.51, "volume": 772099.0}, {"date": "2026-03-09", "close": 5.47, "volume": 768178.0}, {"date": "2026-03-10", "close": 5.54, "volume": 544473.0}, {"date": "2026-03-11", "close": 5.55, "volume": 485454.0}, {"date": "2026-03-12", "close": 5.53, "volume": 632246.0}, {"date": "2026-03-13", "close": 5.48, "volume": 655316.0}, {"date": "2026-03-16", "close": 5.61, "volume": 291729.0}, {"date": "2026-03-17", "close": 5.65, "volume": 400947.0}, {"date": "2026-03-18", "close": 5.55, "volume": 268109.0}, {"date": "2026-03-19", "close": 5.55, "volume": 479370.0}, {"date": "2026-03-20", "close": 5.41, "volume": 295041.0}, {"date": "2026-03-23", "close": 5.46, "volume": 274735.0}, {"date": "2026-03-24", "close": 5.4, "volume": 404977.0}, {"date": "2026-03-25", "close": 5.46, "volume": 475100.0}, {"date": "2026-03-26", "close": 5.32, "volume": 400454.0}, {"date": "2026-03-27", "close": 5.2, "volume": 503701.0}, {"date": "2026-03-30", "close": 5.08, "volume": 1295830.0}, {"date": "2026-03-31", "close": 5.07, "volume": 952346.0}, {"date": "2026-04-01", "close": 5.14, "volume": 510931.0}, {"date": "2026-04-02", "close": 5.1, "volume": 503827.0}, {"date": "2026-04-06", "close": 5.22, "volume": 535400.0}, {"date": "2026-04-07", "close": 5.31, "volume": 394812.0}, {"date": "2026-04-08", "close": 5.45, "volume": 459140.0}, {"date": "2026-04-09", "close": 5.49, "volume": 317532.0}, {"date": "2026-04-10", "close": 5.45, "volume": 527276.0}, {"date": "2026-04-13", "close": 5.52, "volume": 531144.0}, {"date": "2026-04-14", "close": 5.61, "volume": 409934.0}, {"date": "2026-04-15", "close": 5.66, "volume": 491707.0}, {"date": "2026-04-16", "close": 5.65, "volume": 417387.0}, {"date": "2026-04-17", "close": 5.72, "volume": 364208.0}, {"date": "2026-04-20", "close": 5.73, "volume": 240966.0}, {"date": "2026-04-21", "close": 5.7, "volume": 344569.0}, {"date": "2026-04-22", "close": 5.68, "volume": 211006.0}, {"date": "2026-04-23", "close": 5.61, "volume": 351373.0}, {"date": "2026-04-24", "close": 5.59, "volume": 260688.0}, {"date": "2026-04-27", "close": 5.63, "volume": 210754.0}, {"date": "2026-04-28", "close": 5.56, "volume": 315860.0}, {"date": "2026-04-29", "close": 5.57, "volume": 210590.0}, {"date": "2026-04-30", "close": 5.62, "volume": 257755.0}, {"date": "2026-05-01", "close": 5.65, "volume": 141780.0}, {"date": "2026-05-04", "close": 5.51, "volume": 455158.0}, {"date": "2026-05-05", "close": 5.5, "volume": 258867.0}, {"date": "2026-05-06", "close": 5.56, "volume": 330024.0}, {"date": "2026-05-07", "close": 5.51, "volume": 296207.0}, {"date": "2026-05-08", "close": 5.56, "volume": 243735.0}, {"date": "2026-05-11", "close": 5.51, "volume": 324783.0}, {"date": "2026-05-12", "close": 5.51, "volume": 338049.0}, {"date": "2026-05-13", "close": 5.6, "volume": 393874.0}, {"date": "2026-05-14", "close": 5.57, "volume": 321553.0}, {"date": "2026-05-15", "close": 5.41, "volume": 269969.0}, {"date": "2026-05-18", "close": 5.36, "volume": 189107.0}, {"date": "2026-05-19", "close": 5.35, "volume": 384801.0}, {"date": "2026-05-20", "close": 5.44, "volume": 391990.0}, {"date": "2026-05-21", "close": 5.43, "volume": 271614.0}, {"date": "2026-05-22", "close": 5.49, "volume": 152600.0}, {"date": "2026-05-26", "close": 5.51, "volume": 150019.0}, {"date": "2026-05-27", "close": 5.5, "volume": 424440.0}, {"date": "2026-05-28", "close": 5.5, "volume": 336451.0}, {"date": "2026-05-29", "close": 5.51, "volume": 262494.0}, {"date": "2026-06-01", "close": 5.46, "volume": 289998.0}, {"date": "2026-06-02", "close": 5.46, "volume": 425201.0}, {"date": "2026-06-03", "close": 5.45, "volume": 490328.0}, {"date": "2026-06-04", "close": 5.45, "volume": 244696.0}, {"date": "2026-06-05", "close": 5.41, "volume": 457369.0}, {"date": "2026-06-08", "close": 5.46, "volume": 480360.0}, {"date": "2026-06-09", "close": 5.43, "volume": 259647.0}, {"date": "2026-06-10", "close": 5.44, "volume": 282247.0}, {"date": "2026-06-11", "close": 5.59, "volume": 271345.0}, {"date": "2026-06-12", "close": 5.59, "volume": 382600.0}, {"date": "2026-06-15", "close": 5.7, "volume": 366586.0}, {"date": "2026-06-16", "close": 5.72, "volume": 332758.0}, {"date": "2026-06-17", "close": 5.64, "volume": 409493.0}, {"date": "2026-06-18", "close": 5.67, "volume": 290413.0}, {"date": "2026-06-22", "close": 5.72, "volume": 488205.0}, {"date": "2026-06-23", "close": 5.69, "volume": 240295.0}, {"date": "2026-06-24", "close": 5.74, "volume": 259106.0}, {"date": "2026-06-25", "close": 5.81, "volume": 584689.0}, {"date": "2026-06-26", "close": 5.91, "volume": 383454.0}, {"date": "2026-06-29", "close": 6.02, "volume": 1087312.0}, {"date": "2026-06-30", "close": 5.88, "volume": 897802.0}, {"date": "2026-07-01", "close": 5.78, "volume": 650904.0}, {"date": "2026-07-02", "close": 5.82, "volume": 428399.0}, {"date": "2026-07-06", "close": 5.81, "volume": 320785.0}, {"date": "2026-07-07", "close": 5.77, "volume": 543719.0}, {"date": "2026-07-08", "close": 5.74, "volume": 396263.0}, {"date": "2026-07-09", "close": 5.79, "volume": 308626.0}, {"date": "2026-07-10", "close": 5.76, "volume": 336671.0}, {"date": "2026-07-13", "close": 5.78, "volume": 610333.0}, {"date": "2026-07-14", "close": 5.86, "volume": 625978.0}, {"date": "2026-07-15", "close": 5.99, "volume": 878597.0}, {"date": "2026-07-16", "close": 5.87, "volume": 531133.0}, {"date": "2026-07-17", "close": 5.84, "volume": 2315628.0}, {"date": "2026-07-20", "close": 5.84, "volume": 511515.0}, {"date": "2026-07-21", "close": 5.87, "volume": 471946.0}, {"date": "2026-07-22", "close": 5.91, "volume": 371615.0}, {"date": "2026-07-23", "close": 5.83, "volume": 277228.0}, {"date": "2026-07-24", "close": 5.77, "volume": 298400.0}], "refreshing": true}