{"ticker": "HFRO", "overview": {"name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", "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": "HFRO", "has_prices": true, "as_of": "2026-07-24", "last": 7.34, "prev_close": 7.22, "change": 0.1200000000000001, "change_pct": 0.016620498614958464, "session_volume": 96444.0, "vwap_5": 7.360654904650412, "vwap_20": 7.397535344179503, "vwap_60": 6.927245771133156, "vwap_250": 6.313910449748688, "high_52w": 7.68, "low_52w": 5.51, "avg_volume_20": 183431.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-024897", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DONDERO JAMES D moves to a 9.6% activist stake in HFRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1228922/0001437749-26-024897-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001062993-26-003063", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "Highland Opportunities & Income FUND", "who_key": "HIGHLAND OPPORTUNITIES & INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HIGHLAND OPPORTUNITIES & INCOME FUND moves to a 10.47% activist stake in HFRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1710680/0001062993-26-003063-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221271}, {"id": "13DG-0001062993-26-001986", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "Highland Opportunities & Income FUND", "who_key": "HIGHLAND OPPORTUNITIES & INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HIGHLAND OPPORTUNITIES & INCOME FUND adjusts its stake in HFRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710680/0001062993-26-001986-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "13DG-0001437749-26-010927", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DONDERO JAMES D adjusts its stake in HFRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228922/0001437749-26-010927-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-024897", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DONDERO JAMES D moves to a 9.6% activist stake in HFRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1228922/0001437749-26-024897-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001062993-26-003063", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "Highland Opportunities & Income FUND", "who_key": "HIGHLAND OPPORTUNITIES & INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HIGHLAND OPPORTUNITIES & INCOME FUND moves to a 10.47% activist stake in HFRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1710680/0001062993-26-003063-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221271}, {"id": "13DG-0001062993-26-001986", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "Highland Opportunities & Income FUND", "who_key": "HIGHLAND OPPORTUNITIES & INCOME FUND", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HIGHLAND OPPORTUNITIES & INCOME FUND adjusts its stake in HFRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1710680/0001062993-26-001986-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "13DG-0001437749-26-010927", "src": "13DG", "ticker": "HFRO", "cik": "1710680", "company": "HIGHLAND OPPORTUNITIES & INCOME FUND", "company_raw": "HIGHLAND OPPORTUNITIES & INCOME FUND", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DONDERO JAMES D adjusts its stake in HFRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228922/0001437749-26-010927-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "HFRO (HIGHLAND OPPORTUNITIES & INCOME FUND)", "new_value": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold HFRO as HIGHLAND OPPORTUNITIES & INCOME FUND; the NYSE universe lists that code as Highland Opportunities and Income Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T02:46:05.520450"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", "new_value": "HIGHLAND OPPORTUNITIES & INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710680", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710680", "applied": 1, "detected_at": "2026-10-25T02:44:28.487637"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HFRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.3, "volume": 154338.0}, {"date": "2021-07-28", "close": 10.33, "volume": 192840.0}, {"date": "2021-07-29", "close": 10.34, "volume": 210881.0}, {"date": "2021-07-30", "close": 10.21, "volume": 407135.0}, {"date": "2021-08-02", "close": 10.2, "volume": 210765.0}, {"date": "2021-08-03", "close": 10.23, "volume": 267267.0}, {"date": "2021-08-04", "close": 10.42, "volume": 408445.0}, {"date": "2021-08-05", "close": 10.47, "volume": 273133.0}, {"date": "2021-08-06", "close": 10.43, "volume": 154842.0}, {"date": "2021-08-09", "close": 10.59, "volume": 409026.0}, {"date": "2021-08-10", "close": 10.64, "volume": 313107.0}, {"date": "2021-08-11", "close": 10.69, "volume": 826128.0}, {"date": "2021-08-12", "close": 10.67, "volume": 334244.0}, {"date": "2021-08-13", "close": 10.69, "volume": 222357.0}, {"date": "2021-08-16", "close": 10.81, "volume": 410433.0}, {"date": "2021-08-17", "close": 10.86, "volume": 287721.0}, {"date": "2021-08-18", "close": 10.79, "volume": 832896.0}, {"date": "2021-08-19", "close": 10.8, "volume": 207431.0}, {"date": "2021-08-20", "close": 10.92, "volume": 422660.0}, {"date": "2021-08-23", "close": 10.79, "volume": 272348.0}, {"date": "2021-08-24", "close": 10.85, "volume": 332554.0}, {"date": "2021-08-25", "close": 10.89, "volume": 177322.0}, {"date": "2021-08-26", "close": 10.88, "volume": 363839.0}, {"date": "2021-08-27", "close": 10.93, "volume": 157297.0}, {"date": "2021-08-30", "close": 10.95, "volume": 227065.0}, {"date": "2021-08-31", "close": 10.98, "volume": 257030.0}, {"date": "2021-09-01", "close": 10.97, "volume": 146471.0}, {"date": "2021-09-02", "close": 11.07, "volume": 232774.0}, {"date": "2021-09-03", "close": 10.87, "volume": 275859.0}, {"date": "2021-09-07", "close": 10.75, "volume": 299973.0}, {"date": "2021-09-08", "close": 10.82, "volume": 117152.0}, {"date": "2021-09-09", "close": 11.06, "volume": 1007761.0}, {"date": "2021-09-10", "close": 10.9, "volume": 133880.0}, {"date": "2021-09-13", "close": 10.93, "volume": 104013.0}, {"date": "2021-09-14", "close": 10.82, "volume": 289570.0}, {"date": "2021-09-15", "close": 10.76, "volume": 234697.0}, {"date": "2021-09-16", "close": 10.79, "volume": 97526.0}, {"date": "2021-09-17", "close": 10.77, "volume": 347127.0}, {"date": "2021-09-20", "close": 10.72, "volume": 204755.0}, {"date": "2021-09-21", "close": 10.79, "volume": 189682.0}, {"date": "2021-09-22", "close": 10.83, "volume": 359462.0}, {"date": "2021-09-23", "close": 10.77, "volume": 147955.0}, {"date": "2021-09-24", "close": 10.74, "volume": 106989.0}, {"date": "2021-09-27", "close": 10.68, "volume": 150245.0}, {"date": "2021-09-28", "close": 10.67, "volume": 286198.0}, {"date": "2021-09-29", "close": 10.74, "volume": 148634.0}, {"date": "2021-09-30", "close": 10.77, "volume": 208033.0}, {"date": "2021-10-01", "close": 10.75, "volume": 120373.0}, {"date": "2021-10-04", "close": 10.75, "volume": 113401.0}, {"date": "2021-10-05", "close": 10.78, "volume": 129241.0}, {"date": "2021-10-06", "close": 10.78, "volume": 139529.0}, {"date": "2021-10-07", "close": 10.75, "volume": 73767.0}, {"date": "2021-10-08", "close": 10.73, "volume": 80457.0}, {"date": "2021-10-11", "close": 10.76, "volume": 196189.0}, {"date": "2021-10-12", "close": 10.8, "volume": 138064.0}, {"date": "2021-10-13", "close": 10.8, "volume": 185593.0}, {"date": "2021-10-14", "close": 11.13, "volume": 1142464.0}, {"date": "2021-10-15", "close": 11.17, "volume": 333397.0}, {"date": "2021-10-18", "close": 11.31, "volume": 491777.0}, {"date": "2021-10-19", "close": 11.38, "volume": 783174.0}, {"date": "2021-10-20", "close": 11.32, "volume": 324920.0}, {"date": "2021-10-21", "close": 11.21, "volume": 356345.0}, {"date": "2021-10-22", "close": 11.26, "volume": 184732.0}, {"date": "2021-10-25", "close": 11.32, "volume": 177289.0}, {"date": "2021-10-26", "close": 11.2, "volume": 274090.0}, {"date": "2021-10-27", "close": 11.28, "volume": 253407.0}, {"date": "2021-10-28", "close": 11.44, "volume": 147227.0}, {"date": "2021-10-29", "close": 11.39, "volume": 279378.0}, {"date": "2021-11-01", "close": 11.33, "volume": 898710.0}, {"date": "2021-11-02", "close": 11.37, "volume": 101211.0}, {"date": "2021-11-03", "close": 11.37, "volume": 563457.0}, {"date": "2021-11-04", "close": 11.2, "volume": 279579.0}, {"date": "2021-11-05", "close": 11.31, "volume": 327877.0}, {"date": "2021-11-08", "close": 11.33, "volume": 168228.0}, {"date": "2021-11-09", "close": 11.26, "volume": 106640.0}, {"date": "2021-11-10", "close": 11.19, "volume": 255710.0}, {"date": "2021-11-11", "close": 11.25, "volume": 101904.0}, {"date": "2021-11-12", "close": 11.25, "volume": 137946.0}, {"date": "2021-11-15", "close": 11.26, "volume": 145147.0}, {"date": "2021-11-16", "close": 11.42, "volume": 236740.0}, {"date": "2021-11-17", "close": 11.32, "volume": 665207.0}, {"date": "2021-11-18", "close": 11.3, "volume": 173235.0}, {"date": "2021-11-19", "close": 11.3, "volume": 123190.0}, {"date": "2021-11-22", "close": 11.22, "volume": 181628.0}, {"date": "2021-11-23", "close": 11.17, "volume": 124084.0}, {"date": "2021-11-24", "close": 11.25, "volume": 165344.0}, {"date": "2021-11-26", "close": 11.13, "volume": 162079.0}, {"date": "2021-11-29", "close": 11.26, "volume": 315056.0}, {"date": "2021-11-30", "close": 11.22, "volume": 436257.0}, {"date": "2021-12-01", "close": 11.16, "volume": 333392.0}, {"date": "2021-12-02", "close": 11.12, "volume": 240312.0}, {"date": "2021-12-03", "close": 11.07, "volume": 427694.0}, {"date": "2021-12-06", "close": 11.09, "volume": 424341.0}, {"date": "2021-12-07", "close": 10.94, "volume": 363860.0}, {"date": "2021-12-08", "close": 11.0, "volume": 157833.0}, {"date": "2021-12-09", "close": 11.0, "volume": 266889.0}, {"date": "2021-12-10", "close": 11.0, "volume": 337808.0}, {"date": "2021-12-13", "close": 11.0, "volume": 495194.0}, {"date": "2021-12-14", "close": 11.07, "volume": 237548.0}, {"date": "2021-12-15", "close": 11.07, "volume": 263038.0}, {"date": "2021-12-16", "close": 11.16, "volume": 466968.0}, {"date": "2021-12-17", "close": 11.24, "volume": 330276.0}, {"date": "2021-12-20", "close": 11.17, "volume": 284131.0}, {"date": "2021-12-21", "close": 11.18, "volume": 481378.0}, {"date": "2021-12-22", "close": 11.2, "volume": 159781.0}, {"date": "2021-12-23", "close": 11.15, "volume": 160380.0}, {"date": "2021-12-27", "close": 11.01, "volume": 246714.0}, {"date": "2021-12-28", "close": 10.97, "volume": 272285.0}, {"date": "2021-12-29", "close": 10.99, "volume": 276769.0}, {"date": "2021-12-30", "close": 11.05, "volume": 338842.0}, {"date": "2021-12-31", "close": 10.99, "volume": 346598.0}, {"date": "2022-01-03", "close": 11.09, "volume": 435062.0}, {"date": "2022-01-04", "close": 11.06, "volume": 299646.0}, {"date": "2022-01-05", "close": 11.07, "volume": 202478.0}, {"date": "2022-01-06", "close": 11.07, "volume": 152082.0}, {"date": "2022-01-07", "close": 11.03, "volume": 207491.0}, {"date": "2022-01-10", "close": 11.06, "volume": 234454.0}, {"date": "2022-01-11", "close": 11.03, "volume": 258783.0}, {"date": "2022-01-12", "close": 11.07, "volume": 324516.0}, {"date": "2022-01-13", "close": 11.04, "volume": 180496.0}, {"date": "2022-01-14", "close": 11.05, "volume": 279039.0}, {"date": "2022-01-18", "close": 11.01, "volume": 386789.0}, {"date": "2022-01-19", "close": 10.99, "volume": 222813.0}, {"date": "2022-01-20", "close": 10.95, "volume": 283912.0}, {"date": "2022-01-21", "close": 10.88, "volume": 361898.0}, {"date": "2022-01-24", "close": 10.91, "volume": 584268.0}, {"date": "2022-01-25", "close": 10.91, "volume": 369802.0}, {"date": "2022-01-26", "close": 10.9, "volume": 296012.0}, {"date": "2022-01-27", "close": 11.0, "volume": 186701.0}, {"date": "2022-01-28", "close": 11.1, "volume": 260653.0}, {"date": "2022-01-31", "close": 11.22, "volume": 294702.0}, {"date": "2022-02-01", "close": 11.28, "volume": 231513.0}, {"date": "2022-02-02", "close": 11.26, "volume": 148338.0}, {"date": "2022-02-03", "close": 11.26, "volume": 206969.0}, {"date": "2022-02-04", "close": 11.72, "volume": 418947.0}, {"date": "2022-02-07", "close": 11.55, "volume": 216649.0}, {"date": "2022-02-08", "close": 11.59, "volume": 159372.0}, {"date": "2022-02-09", "close": 11.63, "volume": 116719.0}, {"date": "2022-02-10", "close": 11.57, "volume": 114900.0}, {"date": "2022-02-11", "close": 11.5, "volume": 305717.0}, {"date": "2022-02-14", "close": 11.53, "volume": 222960.0}, {"date": "2022-02-15", "close": 11.63, "volume": 217625.0}, {"date": "2022-02-16", "close": 11.65, "volume": 158041.0}, {"date": "2022-02-17", "close": 11.56, "volume": 233462.0}, {"date": "2022-02-18", "close": 11.63, "volume": 180043.0}, {"date": "2022-02-22", "close": 11.5, "volume": 259626.0}, {"date": "2022-02-23", "close": 11.49, "volume": 208833.0}, {"date": "2022-02-24", "close": 11.5, "volume": 287967.0}, {"date": "2022-02-25", "close": 11.55, "volume": 236406.0}, {"date": "2022-02-28", "close": 11.6, "volume": 187167.0}, {"date": "2022-03-01", "close": 11.79, "volume": 270209.0}, {"date": "2022-03-02", "close": 11.86, "volume": 378209.0}, {"date": "2022-03-03", "close": 11.79, "volume": 320575.0}, {"date": "2022-03-04", "close": 11.8, "volume": 284782.0}, {"date": "2022-03-07", "close": 11.59, "volume": 218046.0}, {"date": "2022-03-08", "close": 11.7, "volume": 161343.0}, {"date": "2022-03-09", "close": 11.69, "volume": 195199.0}, {"date": "2022-03-10", "close": 11.69, "volume": 128964.0}, {"date": "2022-03-11", "close": 11.62, "volume": 173267.0}, {"date": "2022-03-14", "close": 11.47, "volume": 257291.0}, {"date": "2022-03-15", "close": 11.46, "volume": 224518.0}, {"date": "2022-03-16", "close": 11.57, "volume": 192311.0}, {"date": "2022-03-17", "close": 11.63, "volume": 277636.0}, {"date": "2022-03-18", "close": 11.75, "volume": 194255.0}, {"date": "2022-03-21", "close": 11.55, "volume": 389274.0}, {"date": "2022-03-22", "close": 11.6, "volume": 208778.0}, {"date": "2022-03-23", "close": 11.6, "volume": 169133.0}, {"date": "2022-03-24", "close": 11.78, "volume": 137784.0}, {"date": "2022-03-25", "close": 11.59, "volume": 168076.0}, {"date": "2022-03-28", "close": 11.72, "volume": 143842.0}, {"date": "2022-03-29", "close": 11.88, "volume": 167108.0}, {"date": "2022-03-30", "close": 11.79, "volume": 91744.0}, {"date": "2022-03-31", "close": 11.94, "volume": 209448.0}, {"date": "2022-04-01", "close": 11.87, "volume": 185038.0}, {"date": "2022-04-04", "close": 11.91, "volume": 96284.0}, {"date": "2022-04-05", "close": 11.7, "volume": 254158.0}, {"date": "2022-04-06", "close": 11.84, "volume": 243228.0}, {"date": "2022-04-07", "close": 11.76, "volume": 249498.0}, {"date": "2022-04-08", "close": 11.71, "volume": 147529.0}, {"date": "2022-04-11", "close": 11.71, "volume": 277588.0}, {"date": "2022-04-12", "close": 11.8, "volume": 151558.0}, {"date": "2022-04-13", "close": 11.81, "volume": 182616.0}, {"date": "2022-04-14", "close": 11.73, "volume": 185623.0}, {"date": "2022-04-18", "close": 11.75, "volume": 209214.0}, {"date": "2022-04-19", "close": 11.8, "volume": 205907.0}, {"date": "2022-04-20", "close": 11.72, "volume": 236147.0}, {"date": "2022-04-21", "close": 11.8, "volume": 393929.0}, {"date": "2022-04-22", "close": 11.8, "volume": 170394.0}, {"date": "2022-04-25", "close": 11.76, "volume": 283840.0}, {"date": "2022-04-26", "close": 11.75, "volume": 140485.0}, {"date": "2022-04-27", "close": 11.71, "volume": 246790.0}, {"date": "2022-04-28", "close": 11.8, "volume": 217768.0}, {"date": "2022-04-29", "close": 11.86, "volume": 694680.0}, {"date": "2022-05-02", "close": 11.89, "volume": 214282.0}, {"date": "2022-05-03", "close": 11.96, "volume": 124634.0}, {"date": "2022-05-04", "close": 11.98, "volume": 110194.0}, {"date": "2022-05-05", "close": 11.9, "volume": 263679.0}, {"date": "2022-05-06", "close": 12.07, "volume": 614842.0}, {"date": "2022-05-09", "close": 11.9, "volume": 273613.0}, {"date": "2022-05-10", "close": 11.88, "volume": 366465.0}, {"date": "2022-05-11", "close": 11.84, "volume": 176759.0}, {"date": "2022-05-12", "close": 11.87, "volume": 202638.0}, {"date": "2022-05-13", "close": 11.83, "volume": 361842.0}, {"date": "2022-05-16", "close": 11.53, "volume": 587699.0}, {"date": "2022-05-17", "close": 11.71, "volume": 268142.0}, {"date": "2022-05-18", "close": 11.72, "volume": 208937.0}, {"date": "2022-05-19", "close": 11.65, "volume": 92120.0}, {"date": "2022-05-20", "close": 11.61, "volume": 139939.0}, {"date": "2022-05-23", "close": 11.55, "volume": 203416.0}, {"date": "2022-05-24", "close": 11.56, "volume": 147898.0}, {"date": "2022-05-25", "close": 11.44, "volume": 226891.0}, {"date": "2022-05-26", "close": 11.63, "volume": 251591.0}, {"date": "2022-05-27", "close": 11.8, "volume": 302880.0}, {"date": "2022-05-31", "close": 11.76, "volume": 244826.0}, {"date": "2022-06-01", "close": 11.76, "volume": 125658.0}, {"date": "2022-06-02", "close": 11.8, "volume": 172519.0}, {"date": "2022-06-03", "close": 11.76, "volume": 168747.0}, {"date": "2022-06-06", "close": 11.73, "volume": 151516.0}, {"date": "2022-06-07", "close": 11.71, "volume": 102326.0}, {"date": "2022-06-08", "close": 11.74, "volume": 165578.0}, {"date": "2022-06-09", "close": 11.72, "volume": 292046.0}, {"date": "2022-06-10", "close": 11.66, "volume": 154042.0}, {"date": "2022-06-13", "close": 11.3, "volume": 423998.0}, {"date": "2022-06-14", "close": 11.32, "volume": 186225.0}, {"date": "2022-06-15", "close": 11.36, "volume": 224985.0}, {"date": "2022-06-16", "close": 11.12, "volume": 215136.0}, {"date": "2022-06-17", "close": 10.96, "volume": 230505.0}, {"date": "2022-06-21", "close": 11.01, "volume": 163333.0}, {"date": "2022-06-22", "close": 10.75, "volume": 173268.0}, {"date": "2022-06-23", "close": 10.87, "volume": 284834.0}, {"date": "2022-06-24", "close": 10.94, "volume": 122984.0}, {"date": "2022-06-27", "close": 10.96, "volume": 136749.0}, {"date": "2022-06-28", "close": 11.03, "volume": 152743.0}, {"date": "2022-06-29", "close": 11.03, "volume": 128533.0}, {"date": "2022-06-30", "close": 11.26, "volume": 166404.0}, {"date": "2022-07-01", "close": 11.2, "volume": 83141.0}, {"date": "2022-07-05", "close": 11.22, "volume": 110978.0}, {"date": "2022-07-06", "close": 11.28, "volume": 117068.0}, {"date": "2022-07-07", "close": 11.24, "volume": 140501.0}, {"date": "2022-07-08", "close": 11.32, "volume": 114987.0}, {"date": "2022-07-11", "close": 11.31, "volume": 415790.0}, {"date": "2022-07-12", "close": 11.22, "volume": 196877.0}, {"date": "2022-07-13", "close": 11.21, "volume": 115428.0}, {"date": "2022-07-14", "close": 11.29, "volume": 235507.0}, {"date": "2022-07-15", "close": 11.3, "volume": 357182.0}, {"date": "2022-07-18", "close": 11.33, "volume": 254258.0}, {"date": "2022-07-19", "close": 11.5, "volume": 245781.0}, {"date": "2022-07-20", "close": 11.57, "volume": 184519.0}, {"date": "2022-07-21", "close": 11.68, "volume": 306239.0}, {"date": "2022-07-22", "close": 11.53, "volume": 146565.0}, {"date": "2022-07-25", "close": 11.27, "volume": 377949.0}, {"date": "2022-07-26", "close": 11.3, "volume": 131192.0}, {"date": "2022-07-27", "close": 11.4, "volume": 238530.0}, {"date": "2022-07-28", "close": 11.44, "volume": 113249.0}, {"date": "2022-07-29", "close": 11.48, "volume": 197662.0}, {"date": "2022-08-01", "close": 11.48, "volume": 145775.0}, {"date": "2022-08-02", "close": 11.6, "volume": 166417.0}, {"date": "2022-08-03", "close": 11.62, "volume": 159229.0}, {"date": "2022-08-04", "close": 11.5, "volume": 182110.0}, {"date": "2022-08-05", "close": 11.56, "volume": 131231.0}, {"date": "2022-08-08", "close": 11.66, "volume": 80310.0}, {"date": "2022-08-09", "close": 11.71, "volume": 103964.0}, {"date": "2022-08-10", "close": 11.73, "volume": 171530.0}, {"date": "2022-08-11", "close": 11.74, "volume": 133007.0}, {"date": "2022-08-12", "close": 11.82, "volume": 91254.0}, {"date": "2022-08-15", "close": 11.96, "volume": 259815.0}, {"date": "2022-08-16", "close": 11.96, "volume": 154239.0}, {"date": "2022-08-17", "close": 12.01, "volume": 112297.0}, {"date": "2022-08-18", "close": 11.98, "volume": 100630.0}, {"date": "2022-08-19", "close": 11.82, "volume": 112768.0}, {"date": "2022-08-22", "close": 11.81, "volume": 135793.0}, {"date": "2022-08-23", "close": 11.72, "volume": 112857.0}, {"date": "2022-08-24", "close": 11.81, "volume": 91768.0}, {"date": "2022-08-25", "close": 11.86, "volume": 94637.0}, {"date": "2022-08-26", "close": 11.89, "volume": 83587.0}, {"date": "2022-08-29", "close": 11.85, "volume": 128261.0}, {"date": "2022-08-30", "close": 11.8, "volume": 169050.0}, {"date": "2022-08-31", "close": 11.75, "volume": 192201.0}, {"date": "2022-09-01", "close": 11.57, "volume": 128346.0}, {"date": "2022-09-02", "close": 11.55, "volume": 141193.0}, {"date": "2022-09-06", "close": 11.59, "volume": 133146.0}, {"date": "2022-09-07", "close": 11.66, "volume": 160208.0}, {"date": "2022-09-08", "close": 11.64, "volume": 121992.0}, {"date": "2022-09-09", "close": 11.68, "volume": 95462.0}, {"date": "2022-09-12", "close": 11.6, "volume": 122026.0}, {"date": "2022-09-13", "close": 11.44, "volume": 172157.0}, {"date": "2022-09-14", "close": 11.45, "volume": 132304.0}, {"date": "2022-09-15", "close": 11.55, "volume": 85847.0}, {"date": "2022-09-16", "close": 11.43, "volume": 120247.0}, {"date": "2022-09-19", "close": 11.4, "volume": 144467.0}, {"date": "2022-09-20", "close": 11.32, "volume": 79226.0}, {"date": "2022-09-21", "close": 11.4, "volume": 109189.0}, {"date": "2022-09-22", "close": 11.38, "volume": 284579.0}, {"date": "2022-09-23", "close": 10.94, "volume": 443860.0}, {"date": "2022-09-26", "close": 10.58, "volume": 425533.0}, {"date": "2022-09-27", "close": 10.34, "volume": 672653.0}, {"date": "2022-09-28", "close": 10.5, "volume": 281085.0}, {"date": "2022-09-29", "close": 9.69, "volume": 1038206.0}, {"date": "2022-09-30", "close": 9.72, "volume": 366299.0}, {"date": "2022-10-03", "close": 9.85, "volume": 134743.0}, {"date": "2022-10-04", "close": 10.1, "volume": 194098.0}, {"date": "2022-10-05", "close": 10.05, "volume": 202647.0}, {"date": "2022-10-06", "close": 10.15, "volume": 162397.0}, {"date": "2022-10-07", "close": 10.16, "volume": 166336.0}, {"date": "2022-10-10", "close": 10.2, "volume": 116487.0}, {"date": "2022-10-11", "close": 10.17, "volume": 150180.0}, {"date": "2022-10-12", "close": 10.16, "volume": 115812.0}, {"date": "2022-10-13", "close": 10.2, "volume": 206506.0}, {"date": "2022-10-14", "close": 10.24, "volume": 76553.0}, {"date": "2022-10-17", "close": 10.34, "volume": 127127.0}, {"date": "2022-10-18", "close": 10.48, "volume": 156057.0}, {"date": "2022-10-19", "close": 10.73, "volume": 124664.0}, {"date": "2022-10-20", "close": 10.75, "volume": 234501.0}, {"date": "2022-10-21", "close": 10.6, "volume": 107681.0}, {"date": "2022-10-24", "close": 10.46, "volume": 138402.0}, {"date": "2022-10-25", "close": 10.54, "volume": 160656.0}, {"date": "2022-10-26", "close": 11.15, "volume": 849888.0}, {"date": "2022-10-27", "close": 11.14, "volume": 301074.0}, {"date": "2022-10-28", "close": 11.14, "volume": 247162.0}, {"date": "2022-10-31", "close": 11.27, "volume": 439570.0}, {"date": "2022-11-01", "close": 11.35, "volume": 146954.0}, {"date": "2022-11-02", "close": 11.17, "volume": 262309.0}, {"date": "2022-11-03", "close": 11.23, "volume": 107337.0}, {"date": "2022-11-04", "close": 11.44, "volume": 292609.0}, {"date": "2022-11-07", "close": 11.44, "volume": 129242.0}, {"date": "2022-11-08", "close": 11.43, "volume": 123900.0}, {"date": "2022-11-09", "close": 11.27, "volume": 95265.0}, {"date": "2022-11-10", "close": 11.48, "volume": 101884.0}, {"date": "2022-11-11", "close": 11.43, "volume": 227748.0}, {"date": "2022-11-14", "close": 11.2, "volume": 112618.0}, {"date": "2022-11-15", "close": 11.32, "volume": 154227.0}, {"date": "2022-11-16", "close": 11.34, "volume": 126569.0}, {"date": "2022-11-17", "close": 11.19, "volume": 172494.0}, {"date": "2022-11-18", "close": 11.35, "volume": 134194.0}, {"date": "2022-11-21", "close": 11.41, "volume": 131570.0}, {"date": "2022-11-22", "close": 11.41, "volume": 97259.0}, {"date": "2022-11-23", "close": 11.46, "volume": 128461.0}, {"date": "2022-11-25", "close": 11.4, "volume": 40521.0}, {"date": "2022-11-28", "close": 11.5, "volume": 122627.0}, {"date": "2022-11-29", "close": 11.45, "volume": 116441.0}, {"date": "2022-11-30", "close": 11.54, "volume": 177138.0}, {"date": "2022-12-01", "close": 11.44, "volume": 112391.0}, {"date": "2022-12-02", "close": 11.37, "volume": 172213.0}, {"date": "2022-12-05", "close": 11.21, "volume": 113135.0}, {"date": "2022-12-06", "close": 11.19, "volume": 100308.0}, {"date": "2022-12-07", "close": 11.17, "volume": 165834.0}, {"date": "2022-12-08", "close": 11.06, "volume": 106634.0}, {"date": "2022-12-09", "close": 10.95, "volume": 103148.0}, {"date": "2022-12-12", "close": 11.0, "volume": 132520.0}, {"date": "2022-12-13", "close": 11.18, "volume": 188370.0}, {"date": "2022-12-14", "close": 10.96, "volume": 184922.0}, {"date": "2022-12-15", "close": 10.97, "volume": 198943.0}, {"date": "2022-12-16", "close": 10.96, "volume": 143098.0}, {"date": "2022-12-19", "close": 10.89, "volume": 201033.0}, {"date": "2022-12-20", "close": 10.68, "volume": 257086.0}, {"date": "2022-12-21", "close": 10.67, "volume": 266975.0}, {"date": "2022-12-22", "close": 10.64, "volume": 255621.0}, {"date": "2022-12-23", "close": 10.36, "volume": 408205.0}, {"date": "2022-12-27", "close": 10.3, "volume": 195379.0}, {"date": "2022-12-28", "close": 10.16, "volume": 334701.0}, {"date": "2022-12-29", "close": 10.27, "volume": 208372.0}, {"date": "2022-12-30", "close": 10.3, "volume": 301896.0}, {"date": "2023-01-03", "close": 10.26, "volume": 235669.0}, {"date": "2023-01-04", "close": 10.37, "volume": 154970.0}, {"date": "2023-01-05", "close": 10.3, "volume": 137250.0}, {"date": "2023-01-06", "close": 10.4, "volume": 187741.0}, {"date": "2023-01-09", "close": 10.43, "volume": 208296.0}, {"date": "2023-01-10", "close": 10.43, "volume": 163724.0}, {"date": "2023-01-11", "close": 10.58, "volume": 115480.0}, {"date": "2023-01-12", "close": 10.58, "volume": 189816.0}, {"date": "2023-01-13", "close": 10.6, "volume": 119624.0}, {"date": "2023-01-17", "close": 10.6, "volume": 202183.0}, {"date": "2023-01-18", "close": 10.64, "volume": 212445.0}, {"date": "2023-01-19", "close": 10.61, "volume": 164894.0}, {"date": "2023-01-20", "close": 10.51, "volume": 135641.0}, {"date": "2023-01-23", "close": 10.5, "volume": 163653.0}, {"date": "2023-01-24", "close": 10.55, "volume": 192313.0}, {"date": "2023-01-25", "close": 10.46, "volume": 145571.0}, {"date": "2023-01-26", "close": 10.54, "volume": 142392.0}, {"date": "2023-01-27", "close": 10.58, "volume": 173240.0}, {"date": "2023-01-30", "close": 10.6, "volume": 147142.0}, {"date": "2023-01-31", "close": 10.65, "volume": 211087.0}, {"date": "2023-02-01", "close": 10.68, "volume": 174308.0}, {"date": "2023-02-02", "close": 10.74, "volume": 156907.0}, {"date": "2023-02-03", "close": 10.6, "volume": 330244.0}, {"date": "2023-02-06", "close": 10.39, "volume": 251053.0}, {"date": "2023-02-07", "close": 10.53, "volume": 202403.0}, {"date": "2023-02-08", "close": 10.5, "volume": 148741.0}, {"date": "2023-02-09", "close": 10.54, "volume": 138740.0}, {"date": "2023-02-10", "close": 10.58, "volume": 104412.0}, {"date": "2023-02-13", "close": 10.64, "volume": 112771.0}, {"date": "2023-02-14", "close": 10.62, "volume": 161419.0}, {"date": "2023-02-15", "close": 10.57, "volume": 147648.0}, {"date": "2023-02-16", "close": 10.47, "volume": 321424.0}, {"date": "2023-02-17", "close": 10.19, "volume": 261987.0}, {"date": "2023-02-21", "close": 10.0, "volume": 208587.0}, {"date": "2023-02-22", "close": 9.93, "volume": 152608.0}, {"date": "2023-02-23", "close": 9.61, "volume": 641481.0}, {"date": "2023-02-24", "close": 9.74, "volume": 397365.0}, {"date": "2023-02-27", "close": 9.67, "volume": 388835.0}, {"date": "2023-02-28", "close": 9.62, "volume": 192198.0}, {"date": "2023-03-01", "close": 9.46, "volume": 512247.0}, {"date": "2023-03-02", "close": 9.36, "volume": 369551.0}, {"date": "2023-03-03", "close": 9.45, "volume": 296189.0}, {"date": "2023-03-06", "close": 9.55, "volume": 136747.0}, {"date": "2023-03-07", "close": 9.36, "volume": 289773.0}, {"date": "2023-03-08", "close": 9.45, "volume": 212538.0}, {"date": "2023-03-09", "close": 9.49, "volume": 334662.0}, {"date": "2023-03-10", "close": 9.29, "volume": 349864.0}, {"date": "2023-03-13", "close": 8.88, "volume": 339568.0}, {"date": "2023-03-14", "close": 9.15, "volume": 202078.0}, {"date": "2023-03-15", "close": 9.03, "volume": 133889.0}, {"date": "2023-03-16", "close": 9.28, "volume": 358576.0}, {"date": "2023-03-17", "close": 9.06, "volume": 186720.0}, {"date": "2023-03-20", "close": 9.09, "volume": 189811.0}, {"date": "2023-03-21", "close": 9.18, "volume": 152034.0}, {"date": "2023-03-22", "close": 9.3, "volume": 164622.0}, {"date": "2023-03-23", "close": 9.23, "volume": 147679.0}, {"date": "2023-03-24", "close": 9.07, "volume": 153209.0}, {"date": "2023-03-27", "close": 8.9, "volume": 275634.0}, {"date": "2023-03-28", "close": 8.76, "volume": 249899.0}, {"date": "2023-03-29", "close": 8.7, "volume": 306768.0}, {"date": "2023-03-30", "close": 8.66, "volume": 286601.0}, {"date": "2023-03-31", "close": 8.79, "volume": 374481.0}, {"date": "2023-04-03", "close": 8.97, "volume": 360424.0}, {"date": "2023-04-04", "close": 8.8, "volume": 231145.0}, {"date": "2023-04-05", "close": 8.77, "volume": 156091.0}, {"date": "2023-04-06", "close": 8.65, "volume": 179381.0}, {"date": "2023-04-10", "close": 8.52, "volume": 254387.0}, {"date": "2023-04-11", "close": 8.5, "volume": 480547.0}, {"date": "2023-04-12", "close": 8.63, "volume": 188218.0}, {"date": "2023-04-13", "close": 8.73, "volume": 223144.0}, {"date": "2023-04-14", "close": 8.65, "volume": 108744.0}, {"date": "2023-04-17", "close": 8.73, "volume": 132628.0}, {"date": "2023-04-18", "close": 8.79, "volume": 181992.0}, {"date": "2023-04-19", "close": 8.72, "volume": 173593.0}, {"date": "2023-04-20", "close": 8.51, "volume": 235440.0}, {"date": "2023-04-21", "close": 8.6, "volume": 210098.0}, {"date": "2023-04-24", "close": 8.7, "volume": 193220.0}, {"date": "2023-04-25", "close": 8.6, "volume": 99973.0}, {"date": "2023-04-26", "close": 8.51, "volume": 241538.0}, {"date": "2023-04-27", "close": 8.65, "volume": 171335.0}, {"date": "2023-04-28", "close": 8.63, "volume": 152101.0}, {"date": "2023-05-01", "close": 8.56, "volume": 197953.0}, {"date": "2023-05-02", "close": 8.42, "volume": 186824.0}, {"date": "2023-05-03", "close": 8.27, "volume": 284832.0}, {"date": "2023-05-04", "close": 8.16, "volume": 170325.0}, {"date": "2023-05-05", "close": 8.21, "volume": 121337.0}, {"date": "2023-05-08", "close": 8.09, "volume": 271801.0}, {"date": "2023-05-09", "close": 8.17, "volume": 226377.0}, {"date": "2023-05-10", "close": 8.03, "volume": 208898.0}, {"date": "2023-05-11", "close": 7.78, "volume": 443296.0}, {"date": "2023-05-12", "close": 7.94, "volume": 315867.0}, {"date": "2023-05-15", "close": 8.32, "volume": 374451.0}, {"date": "2023-05-16", "close": 8.22, "volume": 120064.0}, {"date": "2023-05-17", "close": 8.37, "volume": 185434.0}, {"date": "2023-05-18", "close": 8.58, "volume": 225116.0}, {"date": "2023-05-19", "close": 8.6, "volume": 249536.0}, {"date": "2023-05-22", "close": 8.46, "volume": 149495.0}, {"date": "2023-05-23", "close": 8.28, "volume": 130157.0}, {"date": "2023-05-24", "close": 8.97, "volume": 828683.0}, {"date": "2023-05-25", "close": 8.92, "volume": 452727.0}, {"date": "2023-05-26", "close": 9.14, "volume": 358467.0}, {"date": "2023-05-30", "close": 8.8, "volume": 483696.0}, {"date": "2023-05-31", "close": 8.84, "volume": 293843.0}, {"date": "2023-06-01", "close": 9.01, "volume": 293350.0}, {"date": "2023-06-02", "close": 9.1, "volume": 226020.0}, {"date": "2023-06-05", "close": 9.07, "volume": 113804.0}, {"date": "2023-06-06", "close": 9.1, "volume": 176888.0}, {"date": "2023-06-07", "close": 9.13, "volume": 179603.0}, {"date": "2023-06-08", "close": 9.23, "volume": 153568.0}, {"date": "2023-06-09", "close": 9.25, "volume": 125686.0}, {"date": "2023-06-12", "close": 9.25, "volume": 155094.0}, {"date": "2023-06-13", "close": 9.3, "volume": 147620.0}, {"date": "2023-06-14", "close": 9.2, "volume": 108968.0}, {"date": "2023-06-15", "close": 9.24, "volume": 87693.0}, {"date": "2023-06-16", "close": 9.27, "volume": 112448.0}, {"date": "2023-06-20", "close": 9.29, "volume": 107147.0}, {"date": "2023-06-21", "close": 9.28, "volume": 117200.0}, {"date": "2023-06-22", "close": 9.14, "volume": 102300.0}, {"date": "2023-06-23", "close": 9.07, "volume": 125731.0}, {"date": "2023-06-26", "close": 9.02, "volume": 121103.0}, {"date": "2023-06-27", "close": 9.0, "volume": 117285.0}, {"date": "2023-06-28", "close": 9.08, "volume": 123240.0}, {"date": "2023-06-29", "close": 9.1, "volume": 126164.0}, {"date": "2023-06-30", "close": 9.03, "volume": 243550.0}, {"date": "2023-07-03", "close": 9.09, "volume": 69123.0}, {"date": "2023-07-05", "close": 8.98, "volume": 124177.0}, {"date": "2023-07-06", "close": 8.51, "volume": 574942.0}, {"date": "2023-07-07", "close": 8.74, "volume": 225422.0}, {"date": "2023-07-10", "close": 8.71, "volume": 167973.0}, {"date": "2023-07-11", "close": 8.58, "volume": 185860.0}, {"date": "2023-07-12", "close": 8.64, "volume": 280111.0}, {"date": "2023-07-13", "close": 8.66, "volume": 196497.0}, {"date": "2023-07-14", "close": 8.74, "volume": 231066.0}, {"date": "2023-07-17", "close": 8.57, "volume": 259102.0}, {"date": "2023-07-18", "close": 8.67, "volume": 196748.0}, {"date": "2023-07-19", "close": 8.7, "volume": 208579.0}, {"date": "2023-07-20", "close": 8.64, "volume": 194418.0}, {"date": "2023-07-21", "close": 8.65, "volume": 202888.0}, {"date": "2023-07-24", "close": 8.52, "volume": 286507.0}, {"date": "2023-07-25", "close": 8.58, "volume": 197841.0}, {"date": "2023-07-26", "close": 8.53, "volume": 195349.0}, {"date": "2023-07-27", "close": 8.4, "volume": 218783.0}, {"date": "2023-07-28", "close": 8.5, "volume": 197799.0}, {"date": "2023-07-31", "close": 8.51, "volume": 188193.0}, {"date": "2023-08-01", "close": 8.48, "volume": 166005.0}, {"date": "2023-08-02", "close": 8.51, "volume": 146627.0}, {"date": "2023-08-03", "close": 8.5, "volume": 138935.0}, {"date": "2023-08-04", "close": 8.42, "volume": 159510.0}, {"date": "2023-08-07", "close": 8.35, "volume": 227758.0}, {"date": "2023-08-08", "close": 8.37, "volume": 191928.0}, {"date": "2023-08-09", "close": 8.38, "volume": 128405.0}, {"date": "2023-08-10", "close": 8.39, "volume": 105370.0}, {"date": "2023-08-11", "close": 8.42, "volume": 87365.0}, {"date": "2023-08-14", "close": 8.38, "volume": 135436.0}, {"date": "2023-08-15", "close": 8.3, "volume": 160611.0}, {"date": "2023-08-16", "close": 8.32, "volume": 120796.0}, {"date": "2023-08-17", "close": 8.23, "volume": 175495.0}, {"date": "2023-08-18", "close": 8.22, "volume": 171651.0}, {"date": "2023-08-21", "close": 8.24, "volume": 165604.0}, {"date": "2023-08-22", "close": 8.15, "volume": 250702.0}, {"date": "2023-08-23", "close": 8.09, "volume": 247348.0}, {"date": "2023-08-24", "close": 8.1, "volume": 133622.0}, {"date": "2023-08-25", "close": 8.19, "volume": 215746.0}, {"date": "2023-08-28", "close": 8.11, "volume": 240812.0}, {"date": "2023-08-29", "close": 8.17, "volume": 152249.0}, {"date": "2023-08-30", "close": 8.16, "volume": 170855.0}, {"date": "2023-08-31", "close": 8.19, "volume": 215828.0}, {"date": "2023-09-01", "close": 8.16, "volume": 185737.0}, {"date": "2023-09-05", "close": 8.25, "volume": 255568.0}, {"date": "2023-09-06", "close": 8.15, "volume": 100908.0}, {"date": "2023-09-07", "close": 8.16, "volume": 166056.0}, {"date": "2023-09-08", "close": 8.15, "volume": 177178.0}, {"date": "2023-09-11", "close": 8.19, "volume": 143013.0}, {"date": "2023-09-12", "close": 8.24, "volume": 108694.0}, {"date": "2023-09-13", "close": 8.21, "volume": 231584.0}, {"date": "2023-09-14", "close": 8.42, "volume": 338568.0}, {"date": "2023-09-15", "close": 8.39, "volume": 250619.0}, {"date": "2023-09-18", "close": 8.37, "volume": 125990.0}, {"date": "2023-09-19", "close": 8.34, "volume": 150443.0}, {"date": "2023-09-20", "close": 8.34, "volume": 169001.0}, {"date": "2023-09-21", "close": 8.11, "volume": 244770.0}, {"date": "2023-09-22", "close": 8.17, "volume": 183644.0}, {"date": "2023-09-25", "close": 8.04, "volume": 247029.0}, {"date": "2023-09-26", "close": 7.89, "volume": 353228.0}, {"date": "2023-09-27", "close": 8.02, "volume": 232515.0}, {"date": "2023-09-28", "close": 8.08, "volume": 142734.0}, {"date": "2023-09-29", "close": 8.04, "volume": 239822.0}, {"date": "2023-10-02", "close": 7.91, "volume": 194970.0}, {"date": "2023-10-03", "close": 7.76, "volume": 174396.0}, {"date": "2023-10-04", "close": 7.78, "volume": 216444.0}, {"date": "2023-10-05", "close": 7.71, "volume": 143662.0}, {"date": "2023-10-06", "close": 7.65, "volume": 219216.0}, {"date": "2023-10-09", "close": 7.73, "volume": 192074.0}, {"date": "2023-10-10", "close": 7.81, "volume": 135983.0}, {"date": "2023-10-11", "close": 7.84, "volume": 182145.0}, {"date": "2023-10-12", "close": 7.74, "volume": 198790.0}, {"date": "2023-10-13", "close": 7.69, "volume": 126617.0}, {"date": "2023-10-16", "close": 7.61, "volume": 196497.0}, {"date": "2023-10-17", "close": 7.59, "volume": 216438.0}, {"date": "2023-10-18", "close": 7.37, "volume": 335210.0}, {"date": "2023-10-19", "close": 7.22, "volume": 233521.0}, {"date": "2023-10-20", "close": 7.08, "volume": 265463.0}, {"date": "2023-10-23", "close": 7.1, "volume": 414877.0}, {"date": "2023-10-24", "close": 7.15, "volume": 414898.0}, {"date": "2023-10-25", "close": 6.92, "volume": 321718.0}, {"date": "2023-10-26", "close": 6.91, "volume": 230588.0}, {"date": "2023-10-27", "close": 7.0, "volume": 224914.0}, {"date": "2023-10-30", "close": 7.03, "volume": 506922.0}, {"date": "2023-10-31", "close": 7.3, "volume": 527245.0}, {"date": "2023-11-01", "close": 7.4, "volume": 196433.0}, {"date": "2023-11-02", "close": 7.84, "volume": 383241.0}, {"date": "2023-11-03", "close": 8.05, "volume": 266123.0}, {"date": "2023-11-06", "close": 7.52, "volume": 550230.0}, {"date": "2023-11-07", "close": 7.61, "volume": 195455.0}, {"date": "2023-11-08", "close": 7.88, "volume": 545820.0}, {"date": "2023-11-09", "close": 7.86, "volume": 386081.0}, {"date": "2023-11-10", "close": 7.97, "volume": 193347.0}, {"date": "2023-11-13", "close": 7.89, "volume": 420212.0}, {"date": "2023-11-14", "close": 8.13, "volume": 310197.0}, {"date": "2023-11-15", "close": 8.24, "volume": 221310.0}, {"date": "2023-11-16", "close": 8.35, "volume": 398009.0}, {"date": "2023-11-17", "close": 8.43, "volume": 357027.0}, {"date": "2023-11-20", "close": 8.71, "volume": 428574.0}, {"date": "2023-11-21", "close": 8.37, "volume": 383605.0}, {"date": "2023-11-22", "close": 8.47, "volume": 327881.0}, {"date": "2023-11-24", "close": 8.47, "volume": 124146.0}, {"date": "2023-11-27", "close": 8.33, "volume": 171177.0}, {"date": "2023-11-28", "close": 8.24, "volume": 243540.0}, {"date": "2023-11-29", "close": 8.32, "volume": 244300.0}, {"date": "2023-11-30", "close": 8.34, "volume": 238303.0}, {"date": "2023-12-01", "close": 8.57, "volume": 260985.0}, {"date": "2023-12-04", "close": 8.63, "volume": 375110.0}, {"date": "2023-12-05", "close": 8.83, "volume": 457993.0}, {"date": "2023-12-06", "close": 8.73, "volume": 290346.0}, {"date": "2023-12-07", "close": 8.41, "volume": 368376.0}, {"date": "2023-12-08", "close": 8.43, "volume": 201726.0}, {"date": "2023-12-11", "close": 8.3, "volume": 243736.0}, {"date": "2023-12-12", "close": 8.24, "volume": 257798.0}, {"date": "2023-12-13", "close": 8.14, "volume": 453724.0}, {"date": "2023-12-14", "close": 8.31, "volume": 332051.0}, {"date": "2023-12-15", "close": 8.22, "volume": 215716.0}, {"date": "2023-12-18", "close": 8.17, "volume": 296145.0}, {"date": "2023-12-19", "close": 8.1, "volume": 331780.0}, {"date": "2023-12-20", "close": 8.06, "volume": 504275.0}, {"date": "2023-12-21", "close": 7.82, "volume": 466725.0}, {"date": "2023-12-22", "close": 7.79, "volume": 441953.0}, {"date": "2023-12-26", "close": 7.64, "volume": 561947.0}, {"date": "2023-12-27", "close": 7.63, "volume": 437811.0}, {"date": "2023-12-28", "close": 7.76, "volume": 520176.0}, {"date": "2023-12-29", "close": 7.69, "volume": 627369.0}, {"date": "2024-01-02", "close": 7.9, "volume": 280837.0}, {"date": "2024-01-03", "close": 7.98, "volume": 196841.0}, {"date": "2024-01-04", "close": 6.7, "volume": 2991310.0}, {"date": "2024-01-05", "close": 6.72, "volume": 1182681.0}, {"date": "2024-01-08", "close": 6.88, "volume": 605424.0}, {"date": "2024-01-09", "close": 6.99, "volume": 624263.0}, {"date": "2024-01-10", "close": 7.27, "volume": 518501.0}, {"date": "2024-01-11", "close": 7.47, "volume": 554152.0}, {"date": "2024-01-12", "close": 7.39, "volume": 540636.0}, {"date": "2024-01-16", "close": 7.26, "volume": 338534.0}, {"date": "2024-01-17", "close": 7.29, "volume": 132088.0}, {"date": "2024-01-18", "close": 7.45, "volume": 367896.0}, {"date": "2024-01-19", "close": 7.46, "volume": 489306.0}, {"date": "2024-01-22", "close": 7.43, "volume": 274361.0}, {"date": "2024-01-23", "close": 7.34, "volume": 172756.0}, {"date": "2024-01-24", "close": 7.15, "volume": 278802.0}, {"date": "2024-01-25", "close": 7.06, "volume": 338894.0}, {"date": "2024-01-26", "close": 7.15, "volume": 311459.0}, {"date": "2024-01-29", "close": 7.28, "volume": 274877.0}, {"date": "2024-01-30", "close": 7.24, "volume": 152944.0}, {"date": "2024-01-31", "close": 7.06, "volume": 422306.0}, {"date": "2024-02-01", "close": 6.9, "volume": 542299.0}, {"date": "2024-02-02", "close": 6.93, "volume": 316332.0}, {"date": "2024-02-05", "close": 6.82, "volume": 263153.0}, {"date": "2024-02-06", "close": 6.75, "volume": 387806.0}, {"date": "2024-02-07", "close": 6.79, "volume": 280251.0}, {"date": "2024-02-08", "close": 6.69, "volume": 209149.0}, {"date": "2024-02-09", "close": 6.6, "volume": 311639.0}, {"date": "2024-02-12", "close": 6.61, "volume": 320503.0}, {"date": "2024-02-13", "close": 6.52, "volume": 214681.0}, {"date": "2024-02-14", "close": 6.45, "volume": 254848.0}, {"date": "2024-02-15", "close": 6.5, "volume": 307578.0}, {"date": "2024-02-16", "close": 6.57, "volume": 185864.0}, {"date": "2024-02-20", "close": 6.48, "volume": 281749.0}, {"date": "2024-02-21", "close": 6.52, "volume": 222895.0}, {"date": "2024-02-22", "close": 6.35, "volume": 760513.0}, {"date": "2024-02-23", "close": 6.13, "volume": 1075662.0}, {"date": "2024-02-26", "close": 6.13, "volume": 742839.0}, {"date": "2024-02-27", "close": 6.11, "volume": 362830.0}, {"date": "2024-02-28", "close": 6.14, "volume": 416407.0}, {"date": "2024-02-29", "close": 6.32, "volume": 585123.0}, {"date": "2024-03-01", "close": 6.53, "volume": 478235.0}, {"date": "2024-03-04", "close": 6.39, "volume": 296120.0}, {"date": "2024-03-05", "close": 6.4, "volume": 245089.0}, {"date": "2024-03-06", "close": 6.37, "volume": 220196.0}, {"date": "2024-03-07", "close": 6.43, "volume": 372669.0}, {"date": "2024-03-08", "close": 6.39, "volume": 271688.0}, {"date": "2024-03-11", "close": 6.38, "volume": 233768.0}, {"date": "2024-03-12", "close": 6.42, "volume": 205917.0}, {"date": "2024-03-13", "close": 6.3, "volume": 285038.0}, {"date": "2024-03-14", "close": 6.21, "volume": 302560.0}, {"date": "2024-03-15", "close": 6.23, "volume": 293854.0}, {"date": "2024-03-18", "close": 6.32, "volume": 163647.0}, {"date": "2024-03-19", "close": 6.31, "volume": 279590.0}, {"date": "2024-03-20", "close": 6.26, "volume": 281153.0}, {"date": "2024-03-21", "close": 6.44, "volume": 349601.0}, {"date": "2024-03-22", "close": 6.62, "volume": 389399.0}, {"date": "2024-03-25", "close": 6.74, "volume": 376995.0}, {"date": "2024-03-26", "close": 6.72, "volume": 252973.0}, {"date": "2024-03-27", "close": 6.71, "volume": 213259.0}, {"date": "2024-03-28", "close": 7.03, "volume": 1135072.0}, {"date": "2024-04-01", "close": 6.82, "volume": 299868.0}, {"date": "2024-04-02", "close": 6.75, "volume": 145188.0}, {"date": "2024-04-03", "close": 6.73, "volume": 202965.0}, {"date": "2024-04-04", "close": 6.68, "volume": 159004.0}, {"date": "2024-04-05", "close": 6.82, "volume": 249190.0}, {"date": "2024-04-08", "close": 6.73, "volume": 131153.0}, {"date": "2024-04-09", "close": 6.72, "volume": 181047.0}, {"date": "2024-04-10", "close": 6.69, "volume": 208017.0}, {"date": "2024-04-11", "close": 6.66, "volume": 136316.0}, {"date": "2024-04-12", "close": 6.69, "volume": 209588.0}, {"date": "2024-04-15", "close": 6.56, "volume": 280780.0}, {"date": "2024-04-16", "close": 6.43, "volume": 248282.0}, {"date": "2024-04-17", "close": 6.39, "volume": 119053.0}, {"date": "2024-04-18", "close": 6.39, "volume": 177786.0}, {"date": "2024-04-19", "close": 6.37, "volume": 148559.0}, {"date": "2024-04-22", "close": 6.5, "volume": 186479.0}, {"date": "2024-04-23", "close": 6.54, "volume": 184401.0}, {"date": "2024-04-24", "close": 6.48, "volume": 187586.0}, {"date": "2024-04-25", "close": 6.37, "volume": 165981.0}, {"date": "2024-04-26", "close": 6.45, "volume": 256235.0}, {"date": "2024-04-29", "close": 6.52, "volume": 191015.0}, {"date": "2024-04-30", "close": 6.4, "volume": 192784.0}, {"date": "2024-05-01", "close": 6.44, "volume": 206925.0}, {"date": "2024-05-02", "close": 6.41, "volume": 265057.0}, {"date": "2024-05-03", "close": 6.61, "volume": 271819.0}, {"date": "2024-05-06", "close": 6.55, "volume": 178953.0}, {"date": "2024-05-07", "close": 6.57, "volume": 125944.0}, {"date": "2024-05-08", "close": 6.56, "volume": 214973.0}, {"date": "2024-05-09", "close": 6.46, "volume": 218797.0}, {"date": "2024-05-10", "close": 6.43, "volume": 135184.0}, {"date": "2024-05-13", "close": 6.39, "volume": 175340.0}, {"date": "2024-05-14", "close": 6.45, "volume": 155091.0}, {"date": "2024-05-15", "close": 6.36, "volume": 402765.0}, {"date": "2024-05-16", "close": 6.55, "volume": 244534.0}, {"date": "2024-05-17", "close": 6.66, "volume": 212405.0}, {"date": "2024-05-20", "close": 6.63, "volume": 154131.0}, {"date": "2024-05-21", "close": 6.55, "volume": 240085.0}, {"date": "2024-05-22", "close": 6.53, "volume": 124429.0}, {"date": "2024-05-23", "close": 6.48, "volume": 282351.0}, {"date": "2024-05-24", "close": 6.39, "volume": 234497.0}, {"date": "2024-05-28", "close": 6.41, "volume": 122254.0}, {"date": "2024-05-29", "close": 6.27, "volume": 615946.0}, {"date": "2024-05-30", "close": 6.31, "volume": 415510.0}, {"date": "2024-05-31", "close": 6.34, "volume": 265318.0}, {"date": "2024-06-03", "close": 6.34, "volume": 204092.0}, {"date": "2024-06-04", "close": 6.28, "volume": 210701.0}, {"date": "2024-06-05", "close": 6.33, "volume": 110034.0}, {"date": "2024-06-06", "close": 6.27, "volume": 175214.0}, {"date": "2024-06-07", "close": 6.21, "volume": 174353.0}, {"date": "2024-06-10", "close": 6.26, "volume": 169485.0}, {"date": "2024-06-11", "close": 6.24, "volume": 89305.0}, {"date": "2024-06-12", "close": 6.18, "volume": 160100.0}, {"date": "2024-06-13", "close": 6.16, "volume": 128388.0}, {"date": "2024-06-14", "close": 6.15, "volume": 94832.0}, {"date": "2024-06-17", "close": 6.13, "volume": 138579.0}, {"date": "2024-06-18", "close": 6.14, "volume": 243527.0}, {"date": "2024-06-20", "close": 6.07, "volume": 170282.0}, {"date": "2024-06-21", "close": 6.02, "volume": 154538.0}, {"date": "2024-06-24", "close": 5.97, "volume": 304879.0}, {"date": "2024-06-25", "close": 5.98, "volume": 206408.0}, {"date": "2024-06-26", "close": 6.05, "volume": 137877.0}, {"date": "2024-06-27", "close": 6.13, "volume": 354993.0}, {"date": "2024-06-28", "close": 6.25, "volume": 394943.0}, {"date": "2024-07-01", "close": 6.25, "volume": 259257.0}, {"date": "2024-07-02", "close": 6.15, "volume": 203884.0}, {"date": "2024-07-03", "close": 6.15, "volume": 122199.0}, {"date": "2024-07-05", "close": 6.11, "volume": 150609.0}, {"date": "2024-07-08", "close": 6.09, "volume": 285089.0}, {"date": "2024-07-09", "close": 6.16, "volume": 306034.0}, {"date": "2024-07-10", "close": 6.29, "volume": 164486.0}, {"date": "2024-07-11", "close": 6.44, "volume": 325003.0}, {"date": "2024-07-12", "close": 6.4, "volume": 201537.0}, {"date": "2024-07-15", "close": 6.25, "volume": 581164.0}, {"date": "2024-07-16", "close": 6.34, "volume": 339407.0}, {"date": "2024-07-17", "close": 6.24, "volume": 339969.0}, {"date": "2024-07-18", "close": 6.18, "volume": 372573.0}, {"date": "2024-07-19", "close": 6.1, "volume": 1695393.0}, {"date": "2024-07-22", "close": 6.14, "volume": 219805.0}, {"date": "2024-07-23", "close": 6.06, "volume": 242100.0}, {"date": "2024-07-24", "close": 5.98, "volume": 230162.0}, {"date": "2024-07-25", "close": 6.0, "volume": 424279.0}, {"date": "2024-07-26", "close": 6.19, "volume": 275726.0}, {"date": "2024-07-29", "close": 6.21, "volume": 159879.0}, {"date": "2024-07-30", "close": 6.2, "volume": 382291.0}, {"date": "2024-07-31", "close": 6.23, "volume": 348658.0}, {"date": "2024-08-01", "close": 6.11, "volume": 258097.0}, {"date": "2024-08-02", "close": 5.99, "volume": 225848.0}, {"date": "2024-08-05", "close": 5.82, "volume": 297374.0}, {"date": "2024-08-06", "close": 5.89, "volume": 130237.0}, {"date": "2024-08-07", "close": 5.8, "volume": 182641.0}, {"date": "2024-08-08", "close": 5.9, "volume": 123742.0}, {"date": "2024-08-09", "close": 5.88, "volume": 86679.0}, {"date": "2024-08-12", "close": 5.83, "volume": 157095.0}, {"date": "2024-08-13", "close": 5.91, "volume": 149554.0}, {"date": "2024-08-14", "close": 5.91, "volume": 135597.0}, {"date": "2024-08-15", "close": 5.92, "volume": 104320.0}, {"date": "2024-08-16", "close": 5.9, "volume": 177508.0}, {"date": "2024-08-19", "close": 6.0, "volume": 242702.0}, {"date": "2024-08-20", "close": 5.96, "volume": 231891.0}, {"date": "2024-08-21", "close": 6.01, "volume": 207106.0}, {"date": "2024-08-22", "close": 5.97, "volume": 198700.0}, {"date": "2024-08-23", "close": 5.96, "volume": 108363.0}, {"date": "2024-08-26", "close": 5.96, "volume": 116035.0}, {"date": "2024-08-27", "close": 5.89, "volume": 234031.0}, {"date": "2024-08-28", "close": 5.89, "volume": 194312.0}, {"date": "2024-08-29", "close": 5.9, "volume": 197606.0}, {"date": "2024-08-30", "close": 5.95, "volume": 218220.0}, {"date": "2024-09-03", "close": 5.89, "volume": 140293.0}, {"date": "2024-09-04", "close": 5.92, "volume": 168339.0}, {"date": "2024-09-05", "close": 6.02, "volume": 222068.0}, {"date": "2024-09-06", "close": 6.01, "volume": 180528.0}, {"date": "2024-09-09", "close": 6.1, "volume": 217003.0}, {"date": "2024-09-10", "close": 6.09, "volume": 85399.0}, {"date": "2024-09-11", "close": 6.14, "volume": 169627.0}, {"date": "2024-09-12", "close": 6.15, "volume": 231824.0}, {"date": "2024-09-13", "close": 6.27, "volume": 177317.0}, {"date": "2024-09-16", "close": 6.26, "volume": 152006.0}, {"date": "2024-09-17", "close": 6.25, "volume": 184173.0}, {"date": "2024-09-18", "close": 6.34, "volume": 175703.0}, {"date": "2024-09-19", "close": 6.41, "volume": 167500.0}, {"date": "2024-09-20", "close": 6.28, "volume": 138556.0}, {"date": "2024-09-23", "close": 6.24, "volume": 166567.0}, {"date": "2024-09-24", "close": 6.26, "volume": 159029.0}, {"date": "2024-09-25", "close": 6.15, "volume": 152463.0}, {"date": "2024-09-26", "close": 6.08, "volume": 139432.0}, {"date": "2024-09-27", "close": 6.13, "volume": 204420.0}, {"date": "2024-09-30", "close": 6.13, "volume": 257603.0}, {"date": "2024-10-01", "close": 6.07, "volume": 133910.0}, {"date": "2024-10-02", "close": 6.12, "volume": 231935.0}, {"date": "2024-10-03", "close": 6.2, "volume": 135745.0}, {"date": "2024-10-04", "close": 6.21, "volume": 115720.0}, {"date": "2024-10-07", "close": 6.21, "volume": 203488.0}, {"date": "2024-10-08", "close": 6.16, "volume": 181975.0}, {"date": "2024-10-09", "close": 6.1, "volume": 98058.0}, {"date": "2024-10-10", "close": 6.09, "volume": 127093.0}, {"date": "2024-10-11", "close": 5.96, "volume": 636654.0}, {"date": "2024-10-14", "close": 5.93, "volume": 201392.0}, {"date": "2024-10-15", "close": 5.85, "volume": 268763.0}, {"date": "2024-10-16", "close": 5.89, "volume": 291325.0}, {"date": "2024-10-17", "close": 5.86, "volume": 143956.0}, {"date": "2024-10-18", "close": 5.87, "volume": 390609.0}, {"date": "2024-10-21", "close": 5.81, "volume": 188727.0}, {"date": "2024-10-22", "close": 5.72, "volume": 271986.0}, {"date": "2024-10-23", "close": 5.66, "volume": 251004.0}, {"date": "2024-10-24", "close": 5.67, "volume": 213885.0}, {"date": "2024-10-25", "close": 5.68, "volume": 167190.0}, {"date": "2024-10-28", "close": 5.68, "volume": 174621.0}, {"date": "2024-10-29", "close": 5.65, "volume": 160120.0}, {"date": "2024-10-30", "close": 5.7, "volume": 176862.0}, {"date": "2024-10-31", "close": 5.67, "volume": 226440.0}, {"date": "2024-11-01", "close": 5.63, "volume": 199356.0}, {"date": "2024-11-04", "close": 5.6, "volume": 287690.0}, {"date": "2024-11-05", "close": 5.58, "volume": 281396.0}, {"date": "2024-11-06", "close": 5.57, "volume": 369118.0}, {"date": "2024-11-07", "close": 5.57, "volume": 162092.0}, {"date": "2024-11-08", "close": 5.57, "volume": 236058.0}, {"date": "2024-11-11", "close": 5.54, "volume": 244423.0}, {"date": "2024-11-12", "close": 5.48, "volume": 272572.0}, {"date": "2024-11-13", "close": 5.4, "volume": 313259.0}, {"date": "2024-11-14", "close": 5.5, "volume": 639560.0}, {"date": "2024-11-15", "close": 5.43, "volume": 315045.0}, {"date": "2024-11-18", "close": 5.4, "volume": 594484.0}, {"date": "2024-11-19", "close": 5.34, "volume": 436558.0}, {"date": "2024-11-20", "close": 5.19, "volume": 685476.0}, {"date": "2024-11-21", "close": 5.25, "volume": 420827.0}, {"date": "2024-11-22", "close": 5.29, "volume": 475459.0}, {"date": "2024-11-25", "close": 5.77, "volume": 1140669.0}, {"date": "2024-11-26", "close": 5.81, "volume": 549490.0}, {"date": "2024-11-27", "close": 5.88, "volume": 316959.0}, {"date": "2024-11-29", "close": 5.89, "volume": 262192.0}, {"date": "2024-12-02", "close": 5.85, "volume": 373324.0}, {"date": "2024-12-03", "close": 5.78, "volume": 448937.0}, {"date": "2024-12-04", "close": 5.79, "volume": 335831.0}, {"date": "2024-12-05", "close": 5.79, "volume": 319011.0}, {"date": "2024-12-06", "close": 5.79, "volume": 175185.0}, {"date": "2024-12-09", "close": 5.73, "volume": 384400.0}, {"date": "2024-12-10", "close": 5.76, "volume": 177448.0}, {"date": "2024-12-11", "close": 5.81, "volume": 321366.0}, {"date": "2024-12-12", "close": 5.7, "volume": 369857.0}, {"date": "2024-12-13", "close": 5.66, "volume": 306283.0}, {"date": "2024-12-16", "close": 5.54, "volume": 442437.0}, {"date": "2024-12-17", "close": 5.5, "volume": 349713.0}, {"date": "2024-12-18", "close": 5.37, "volume": 515172.0}, {"date": "2024-12-19", "close": 5.36, "volume": 368888.0}, {"date": "2024-12-20", "close": 5.33, "volume": 553403.0}, {"date": "2024-12-23", "close": 5.25, "volume": 676967.0}, {"date": "2024-12-24", "close": 5.22, "volume": 248065.0}, {"date": "2024-12-26", "close": 5.28, "volume": 820297.0}, {"date": "2024-12-27", "close": 5.16, "volume": 650807.0}, {"date": "2024-12-30", "close": 5.21, "volume": 689857.0}, {"date": "2024-12-31", "close": 5.19, "volume": 1281593.0}, {"date": "2025-01-02", "close": 5.29, "volume": 397100.0}, {"date": "2025-01-03", "close": 5.45, "volume": 470274.0}, {"date": "2025-01-06", "close": 5.45, "volume": 361313.0}, {"date": "2025-01-07", "close": 5.42, "volume": 585886.0}, {"date": "2025-01-08", "close": 5.41, "volume": 289239.0}, {"date": "2025-01-10", "close": 5.37, "volume": 451455.0}, {"date": "2025-01-13", "close": 5.47, "volume": 228436.0}, {"date": "2025-01-14", "close": 5.48, "volume": 161013.0}, {"date": "2025-01-15", "close": 5.54, "volume": 144641.0}, {"date": "2025-01-16", "close": 5.63, "volume": 332131.0}, {"date": "2025-01-17", "close": 5.6, "volume": 213665.0}, {"date": "2025-01-21", "close": 5.74, "volume": 502000.0}, {"date": "2025-01-22", "close": 5.6, "volume": 286021.0}, {"date": "2025-01-23", "close": 5.64, "volume": 246276.0}, {"date": "2025-01-24", "close": 5.62, "volume": 253054.0}, {"date": "2025-01-27", "close": 5.66, "volume": 227458.0}, {"date": "2025-01-28", "close": 5.68, "volume": 244719.0}, {"date": "2025-01-29", "close": 5.62, "volume": 325212.0}, {"date": "2025-01-30", "close": 5.69, "volume": 263136.0}, {"date": "2025-01-31", "close": 5.76, "volume": 413246.0}, {"date": "2025-02-03", "close": 5.76, "volume": 330423.0}, {"date": "2025-02-04", "close": 5.8, "volume": 401270.0}, {"date": "2025-02-05", "close": 5.8, "volume": 281622.0}, {"date": "2025-02-06", "close": 5.82, "volume": 240304.0}, {"date": "2025-02-07", "close": 5.78, "volume": 216486.0}, {"date": "2025-02-10", "close": 5.8, "volume": 124276.0}, {"date": "2025-02-11", "close": 5.8, "volume": 314830.0}, {"date": "2025-02-12", "close": 5.76, "volume": 308835.0}, {"date": "2025-02-13", "close": 5.77, "volume": 255954.0}, {"date": "2025-02-14", "close": 5.79, "volume": 278739.0}, {"date": "2025-02-18", "close": 5.76, "volume": 248522.0}, {"date": "2025-02-19", "close": 5.73, "volume": 314275.0}, {"date": "2025-02-20", "close": 5.74, "volume": 223983.0}, {"date": "2025-02-21", "close": 5.58, "volume": 380645.0}, {"date": "2025-02-24", "close": 5.62, "volume": 374907.0}, {"date": "2025-02-25", "close": 5.7, "volume": 514223.0}, {"date": "2025-02-26", "close": 5.76, "volume": 373968.0}, {"date": "2025-02-27", "close": 5.79, "volume": 270940.0}, {"date": "2025-02-28", "close": 5.79, "volume": 253873.0}, {"date": "2025-03-03", "close": 5.83, "volume": 180278.0}, {"date": "2025-03-04", "close": 5.73, "volume": 231498.0}, {"date": "2025-03-05", "close": 5.44, "volume": 537313.0}, {"date": "2025-03-06", "close": 5.27, "volume": 379573.0}, {"date": "2025-03-07", "close": 5.32, "volume": 309360.0}, {"date": "2025-03-10", "close": 5.35, "volume": 183515.0}, {"date": "2025-03-11", "close": 5.34, "volume": 167919.0}, {"date": "2025-03-12", "close": 5.37, "volume": 136329.0}, {"date": "2025-03-13", "close": 5.29, "volume": 108896.0}, {"date": "2025-03-14", "close": 5.33, "volume": 291342.0}, {"date": "2025-03-17", "close": 5.27, "volume": 388276.0}, {"date": "2025-03-18", "close": 5.2, "volume": 337070.0}, {"date": "2025-03-19", "close": 5.24, "volume": 489495.0}, {"date": "2025-03-20", "close": 5.26, "volume": 343856.0}, {"date": "2025-03-21", "close": 5.28, "volume": 372496.0}, {"date": "2025-03-24", "close": 5.29, "volume": 317806.0}, {"date": "2025-03-25", "close": 5.15, "volume": 454268.0}, {"date": "2025-03-26", "close": 5.13, "volume": 362733.0}, {"date": "2025-03-27", "close": 4.93, "volume": 679147.0}, {"date": "2025-03-28", "close": 4.96, "volume": 446675.0}, {"date": "2025-03-31", "close": 5.2, "volume": 944142.0}, {"date": "2025-04-01", "close": 5.18, "volume": 265967.0}, {"date": "2025-04-02", "close": 5.14, "volume": 236175.0}, {"date": "2025-04-03", "close": 4.95, "volume": 259687.0}, {"date": "2025-04-04", "close": 4.49, "volume": 410792.0}, {"date": "2025-04-07", "close": 4.53, "volume": 630486.0}, {"date": "2025-04-08", "close": 4.47, "volume": 491116.0}, {"date": "2025-04-09", "close": 4.84, "volume": 338948.0}, {"date": "2025-04-10", "close": 4.73, "volume": 261557.0}, {"date": "2025-04-11", "close": 4.8, "volume": 177862.0}, {"date": "2025-04-14", "close": 4.92, "volume": 224920.0}, {"date": "2025-04-15", "close": 4.94, "volume": 108404.0}, {"date": "2025-04-16", "close": 4.88, "volume": 100075.0}, {"date": "2025-04-17", "close": 4.86, "volume": 123539.0}, {"date": "2025-04-21", "close": 4.92, "volume": 169172.0}, {"date": "2025-04-22", "close": 4.95, "volume": 98549.0}, {"date": "2025-04-23", "close": 5.01, "volume": 129385.0}, {"date": "2025-04-24", "close": 5.03, "volume": 126900.0}, {"date": "2025-04-25", "close": 5.01, "volume": 168974.0}, {"date": "2025-04-28", "close": 5.1, "volume": 126254.0}, {"date": "2025-04-29", "close": 5.08, "volume": 185203.0}, {"date": "2025-04-30", "close": 5.14, "volume": 248996.0}, {"date": "2025-05-01", "close": 5.1, "volume": 82068.0}, {"date": "2025-05-02", "close": 5.13, "volume": 92200.0}, {"date": "2025-05-05", "close": 5.05, "volume": 88809.0}, {"date": "2025-05-06", "close": 5.06, "volume": 152934.0}, {"date": "2025-05-07", "close": 5.08, "volume": 123727.0}, {"date": "2025-05-08", "close": 5.11, "volume": 120427.0}, {"date": "2025-05-09", "close": 5.05, "volume": 151462.0}, {"date": "2025-05-12", "close": 5.07, "volume": 133420.0}, {"date": "2025-05-13", "close": 5.11, "volume": 133222.0}, {"date": "2025-05-14", "close": 5.1, "volume": 99941.0}, {"date": "2025-05-15", "close": 5.08, "volume": 118727.0}, {"date": "2025-05-16", "close": 5.09, "volume": 51324.0}, {"date": "2025-05-19", "close": 5.09, "volume": 86490.0}, {"date": "2025-05-20", "close": 5.07, "volume": 108225.0}, {"date": "2025-05-21", "close": 5.03, "volume": 121240.0}, {"date": "2025-05-22", "close": 5.04, "volume": 77044.0}, {"date": "2025-05-23", "close": 5.03, "volume": 87260.0}, {"date": "2025-05-27", "close": 5.05, "volume": 105205.0}, {"date": "2025-05-28", "close": 5.05, "volume": 91983.0}, {"date": "2025-05-29", "close": 5.13, "volume": 123276.0}, {"date": "2025-05-30", "close": 5.1, "volume": 147615.0}, {"date": "2025-06-02", "close": 5.06, "volume": 78876.0}, {"date": "2025-06-03", "close": 5.14, "volume": 229693.0}, {"date": "2025-06-04", "close": 5.146, "volume": 190303.0}, {"date": "2025-06-05", "close": 5.16, "volume": 143219.0}, {"date": "2025-06-06", "close": 5.14, "volume": 171664.0}, {"date": "2025-06-09", "close": 5.19, "volume": 240313.0}, {"date": "2025-06-10", "close": 5.19, "volume": 263712.0}, {"date": "2025-06-11", "close": 5.202, "volume": 233263.0}, {"date": "2025-06-12", "close": 5.21, "volume": 174536.0}, {"date": "2025-06-13", "close": 5.225, "volume": 124061.0}, {"date": "2025-06-16", "close": 5.22, "volume": 199268.0}, {"date": "2025-06-17", "close": 5.18, "volume": 211536.0}, {"date": "2025-06-18", "close": 5.22, "volume": 166567.0}, {"date": "2025-06-20", "close": 5.2, "volume": 135373.0}, {"date": "2025-06-23", "close": 5.2, "volume": 107629.0}, {"date": "2025-06-24", "close": 5.22, "volume": 211552.0}, {"date": "2025-06-25", "close": 5.17, "volume": 176677.0}, {"date": "2025-06-26", "close": 5.23, "volume": 120927.0}, {"date": "2025-06-27", "close": 5.28, "volume": 240841.0}, {"date": "2025-06-30", "close": 5.2, "volume": 274028.0}, {"date": "2025-07-01", "close": 5.26, "volume": 81717.0}, {"date": "2025-07-02", "close": 5.28, "volume": 199503.0}, {"date": "2025-07-03", "close": 5.275, "volume": 121654.0}, {"date": "2025-07-07", "close": 5.25, "volume": 184436.0}, {"date": "2025-07-08", "close": 5.24, "volume": 105012.0}, {"date": "2025-07-09", "close": 5.21, "volume": 159473.0}, {"date": "2025-07-10", "close": 5.24, "volume": 135671.0}, {"date": "2025-07-11", "close": 5.18, "volume": 247976.0}, {"date": "2025-07-14", "close": 5.3, "volume": 232336.0}, {"date": "2025-07-15", "close": 5.27, "volume": 128843.0}, {"date": "2025-07-16", "close": 5.27, "volume": 201623.0}, {"date": "2025-07-17", "close": 5.21, "volume": 292354.0}, {"date": "2025-07-18", "close": 5.03, "volume": 712271.0}, {"date": "2025-07-21", "close": 5.16, "volume": 317903.0}, {"date": "2025-07-22", "close": 5.22, "volume": 112741.0}, {"date": "2025-07-23", "close": 5.235, "volume": 215413.0}, {"date": "2025-07-24", "close": 5.2, "volume": 107108.0}, {"date": "2025-07-25", "close": 5.23, "volume": 88848.0}, {"date": "2025-07-28", "close": 5.2, "volume": 123478.0}, {"date": "2025-07-29", "close": 5.25, "volume": 119526.0}, {"date": "2025-07-30", "close": 5.28, "volume": 200383.0}, {"date": "2025-07-31", "close": 5.28, "volume": 178705.0}, {"date": "2025-08-01", "close": 5.28, "volume": 316663.0}, {"date": "2025-08-04", "close": 5.56, "volume": 970669.0}, {"date": "2025-08-05", "close": 5.75, "volume": 567691.0}, {"date": "2025-08-06", "close": 5.7, "volume": 436823.0}, {"date": "2025-08-07", "close": 5.82, "volume": 210176.0}, {"date": "2025-08-08", "close": 5.97, "volume": 348489.0}, {"date": "2025-08-11", "close": 5.99, "volume": 264494.0}, {"date": "2025-08-12", "close": 6.01, "volume": 138717.0}, {"date": "2025-08-13", "close": 6.027, "volume": 114680.0}, {"date": "2025-08-14", "close": 6.01, "volume": 118204.0}, {"date": "2025-08-15", "close": 6.0, "volume": 120240.0}, {"date": "2025-08-18", "close": 6.0, "volume": 297478.0}, {"date": "2025-08-19", "close": 6.01, "volume": 106377.0}, {"date": "2025-08-20", "close": 6.08, "volume": 310851.0}, {"date": "2025-08-21", "close": 6.09, "volume": 161160.0}, {"date": "2025-08-22", "close": 6.13, "volume": 157430.0}, {"date": "2025-08-25", "close": 6.14, "volume": 121393.0}, {"date": "2025-08-26", "close": 6.13, "volume": 103301.0}, {"date": "2025-08-27", "close": 6.11, "volume": 90066.0}, {"date": "2025-08-28", "close": 6.15, "volume": 172152.0}, {"date": "2025-08-29", "close": 6.15, "volume": 82278.0}, {"date": "2025-09-02", "close": 6.17, "volume": 132884.0}, {"date": "2025-09-03", "close": 6.16, "volume": 88511.0}, {"date": "2025-09-04", "close": 6.17, "volume": 116938.0}, {"date": "2025-09-05", "close": 6.19, "volume": 114455.0}, {"date": "2025-09-08", "close": 6.12, "volume": 147036.0}, {"date": "2025-09-09", "close": 6.21, "volume": 252384.0}, {"date": "2025-09-10", "close": 6.26, "volume": 222856.0}, {"date": "2025-09-11", "close": 6.38, "volume": 193969.0}, {"date": "2025-09-12", "close": 6.507, "volume": 315731.0}, {"date": "2025-09-15", "close": 6.52, "volume": 290779.0}, {"date": "2025-09-16", "close": 6.53, "volume": 213853.0}, {"date": "2025-09-17", "close": 6.57, "volume": 255635.0}, {"date": "2025-09-18", "close": 6.6, "volume": 148828.0}, {"date": "2025-09-19", "close": 6.68, "volume": 120033.0}, {"date": "2025-09-22", "close": 6.83, "volume": 193129.0}, {"date": "2025-09-23", "close": 6.77, "volume": 218598.0}, {"date": "2025-09-24", "close": 6.7, "volume": 253362.0}, {"date": "2025-09-25", "close": 6.54, "volume": 150104.0}, {"date": "2025-09-26", "close": 6.43, "volume": 219597.0}, {"date": "2025-09-29", "close": 6.45, "volume": 208496.0}, {"date": "2025-09-30", "close": 6.35, "volume": 658671.0}, {"date": "2025-10-01", "close": 6.33, "volume": 100379.0}, {"date": "2025-10-02", "close": 6.27, "volume": 91950.0}, {"date": "2025-10-03", "close": 6.33, "volume": 208540.0}, {"date": "2025-10-06", "close": 6.37, "volume": 136062.0}, {"date": "2025-10-07", "close": 6.54, "volume": 157571.0}, {"date": "2025-10-08", "close": 6.6, "volume": 219791.0}, {"date": "2025-10-09", "close": 6.58, "volume": 234497.0}, {"date": "2025-10-10", "close": 6.52, "volume": 116791.0}, {"date": "2025-10-13", "close": 6.49, "volume": 76584.0}, {"date": "2025-10-14", "close": 6.5, "volume": 94564.0}, {"date": "2025-10-15", "close": 6.48, "volume": 103688.0}, {"date": "2025-10-16", "close": 6.45, "volume": 58707.0}, {"date": "2025-10-17", "close": 6.45, "volume": 40591.0}, {"date": "2025-10-20", "close": 6.46, "volume": 81305.0}, {"date": "2025-10-21", "close": 6.45, "volume": 86210.0}, {"date": "2025-10-22", "close": 6.37, "volume": 57615.0}, {"date": "2025-10-23", "close": 6.42, "volume": 41078.0}, {"date": "2025-10-24", "close": 6.41, "volume": 32357.0}, {"date": "2025-10-27", "close": 6.47, "volume": 39184.0}, {"date": "2025-10-28", "close": 6.43, "volume": 89190.0}, {"date": "2025-10-29", "close": 6.33, "volume": 110478.0}, {"date": "2025-10-30", "close": 6.49, "volume": 228553.0}, {"date": "2025-10-31", "close": 6.51, "volume": 82051.0}, {"date": "2025-11-03", "close": 6.46, "volume": 60742.0}, {"date": "2025-11-04", "close": 6.51, "volume": 49063.0}, {"date": "2025-11-05", "close": 6.49, "volume": 136967.0}, {"date": "2025-11-06", "close": 6.45, "volume": 65555.0}, {"date": "2025-11-07", "close": 6.47, "volume": 182795.0}, {"date": "2025-11-10", "close": 6.52, "volume": 135548.0}, {"date": "2025-11-11", "close": 6.47, "volume": 105108.0}, {"date": "2025-11-12", "close": 6.47, "volume": 162598.0}, {"date": "2025-11-13", "close": 6.46, "volume": 203180.0}, {"date": "2025-11-14", "close": 6.41, "volume": 124163.0}, {"date": "2025-11-17", "close": 6.33, "volume": 126554.0}, {"date": "2025-11-18", "close": 5.93, "volume": 539585.0}, {"date": "2025-11-19", "close": 5.94, "volume": 156150.0}, {"date": "2025-11-20", "close": 6.02, "volume": 174127.0}, {"date": "2025-11-21", "close": 5.97, "volume": 56272.0}, {"date": "2025-11-24", "close": 5.97, "volume": 129150.0}, {"date": "2025-11-25", "close": 6.07, "volume": 160371.0}, {"date": "2025-11-26", "close": 6.15, "volume": 138007.0}, {"date": "2025-11-28", "close": 6.24, "volume": 66083.0}, {"date": "2025-12-01", "close": 6.06, "volume": 142920.0}, {"date": "2025-12-02", "close": 6.04, "volume": 62662.0}, {"date": "2025-12-03", "close": 6.1, "volume": 120670.0}, {"date": "2025-12-04", "close": 6.1, "volume": 80703.0}, {"date": "2025-12-05", "close": 6.09, "volume": 58880.0}, {"date": "2025-12-08", "close": 6.08, "volume": 64690.0}, {"date": "2025-12-09", "close": 6.11, "volume": 118977.0}, {"date": "2025-12-10", "close": 6.08, "volume": 315127.0}, {"date": "2025-12-11", "close": 6.15, "volume": 153579.0}, {"date": "2025-12-12", "close": 6.09, "volume": 81168.0}, {"date": "2025-12-15", "close": 6.06, "volume": 181387.0}, {"date": "2025-12-16", "close": 6.12, "volume": 101534.0}, {"date": "2025-12-17", "close": 6.09, "volume": 77848.0}, {"date": "2025-12-18", "close": 6.1, "volume": 156994.0}, {"date": "2025-12-19", "close": 6.21, "volume": 142715.0}, {"date": "2025-12-22", "close": 6.08, "volume": 117559.0}, {"date": "2025-12-23", "close": 5.985, "volume": 240662.0}, {"date": "2025-12-24", "close": 5.92, "volume": 395603.0}, {"date": "2025-12-26", "close": 6.0, "volume": 150715.0}, {"date": "2025-12-29", "close": 5.89, "volume": 321122.0}, {"date": "2025-12-30", "close": 6.01, "volume": 328046.0}, {"date": "2025-12-31", "close": 5.98, "volume": 315088.0}, {"date": "2026-01-02", "close": 6.01, "volume": 120507.0}, {"date": "2026-01-05", "close": 6.04, "volume": 159330.0}, {"date": "2026-01-06", "close": 6.0, "volume": 149842.0}, {"date": "2026-01-07", "close": 5.89, "volume": 410247.0}, {"date": "2026-01-08", "close": 5.98, "volume": 108002.0}, {"date": "2026-01-09", "close": 6.03, "volume": 169222.0}, {"date": "2026-01-12", "close": 6.15, "volume": 219743.0}, {"date": "2026-01-13", "close": 6.19, "volume": 134314.0}, {"date": "2026-01-14", "close": 6.24, "volume": 170541.0}, {"date": "2026-01-15", "close": 6.28, "volume": 131706.0}, {"date": "2026-01-16", "close": 6.32, "volume": 45798.0}, {"date": "2026-01-20", "close": 6.32, "volume": 92024.0}, {"date": "2026-01-21", "close": 6.27, "volume": 144016.0}, {"date": "2026-01-22", "close": 6.25, "volume": 104545.0}, {"date": "2026-01-23", "close": 6.18, "volume": 97434.0}, {"date": "2026-01-26", "close": 6.24, "volume": 87342.0}, {"date": "2026-01-27", "close": 6.25, "volume": 103861.0}, {"date": "2026-01-28", "close": 6.2, "volume": 132651.0}, {"date": "2026-01-29", "close": 6.34, "volume": 127092.0}, {"date": "2026-01-30", "close": 6.31, "volume": 70899.0}, {"date": "2026-02-02", "close": 6.34, "volume": 86770.0}, {"date": "2026-02-03", "close": 6.32, "volume": 89754.0}, {"date": "2026-02-04", "close": 6.32, "volume": 85961.0}, {"date": "2026-02-05", "close": 6.23, "volume": 108051.0}, {"date": "2026-02-06", "close": 6.37, "volume": 163378.0}, {"date": "2026-02-09", "close": 6.39, "volume": 184999.0}, {"date": "2026-02-10", "close": 6.33, "volume": 98514.0}, {"date": "2026-02-11", "close": 6.37, "volume": 200699.0}, {"date": "2026-02-12", "close": 6.42, "volume": 170531.0}, {"date": "2026-02-13", "close": 6.42, "volume": 153016.0}, {"date": "2026-02-17", "close": 6.41, "volume": 104997.0}, {"date": "2026-02-18", "close": 6.49, "volume": 138227.0}, {"date": "2026-02-19", "close": 6.43, "volume": 110838.0}, {"date": "2026-02-20", "close": 6.34, "volume": 138458.0}, {"date": "2026-02-23", "close": 6.12, "volume": 132939.0}, {"date": "2026-02-24", "close": 6.17, "volume": 178074.0}, {"date": "2026-02-25", "close": 6.17, "volume": 85413.0}, {"date": "2026-02-26", "close": 6.2, "volume": 155585.0}, {"date": "2026-02-27", "close": 6.22, "volume": 44366.0}, {"date": "2026-03-02", "close": 6.25, "volume": 82162.0}, {"date": "2026-03-03", "close": 6.08, "volume": 110493.0}, {"date": "2026-03-04", "close": 6.14, "volume": 60652.0}, {"date": "2026-03-05", "close": 6.02, "volume": 84089.0}, {"date": "2026-03-06", "close": 5.95, "volume": 75090.0}, {"date": "2026-03-09", "close": 5.93, "volume": 67626.0}, {"date": "2026-03-10", "close": 5.93, "volume": 106462.0}, {"date": "2026-03-11", "close": 5.93, "volume": 40363.0}, {"date": "2026-03-12", "close": 5.89, "volume": 34353.0}, {"date": "2026-03-13", "close": 5.77, "volume": 112094.0}, {"date": "2026-03-16", "close": 5.85, "volume": 78904.0}, {"date": "2026-03-17", "close": 5.78, "volume": 133990.0}, {"date": "2026-03-18", "close": 5.8, "volume": 114993.0}, {"date": "2026-03-19", "close": 5.7, "volume": 92883.0}, {"date": "2026-03-20", "close": 5.57, "volume": 93544.0}, {"date": "2026-03-23", "close": 5.71, "volume": 64920.0}, {"date": "2026-03-24", "close": 5.72, "volume": 81223.0}, {"date": "2026-03-25", "close": 5.81, "volume": 130975.0}, {"date": "2026-03-26", "close": 5.62, "volume": 143781.0}, {"date": "2026-03-27", "close": 5.51, "volume": 117203.0}, {"date": "2026-03-30", "close": 5.52, "volume": 199476.0}, {"date": "2026-03-31", "close": 5.71, "volume": 222835.0}, {"date": "2026-04-01", "close": 5.69, "volume": 93105.0}, {"date": "2026-04-02", "close": 5.61, "volume": 114702.0}, {"date": "2026-04-06", "close": 5.58, "volume": 120745.0}, {"date": "2026-04-07", "close": 5.56, "volume": 124166.0}, {"date": "2026-04-08", "close": 5.67, "volume": 161790.0}, {"date": "2026-04-09", "close": 5.76, "volume": 223092.0}, {"date": "2026-04-10", "close": 5.84, "volume": 220203.0}, {"date": "2026-04-13", "close": 5.82, "volume": 59032.0}, {"date": "2026-04-14", "close": 5.85, "volume": 120459.0}, {"date": "2026-04-15", "close": 6.09, "volume": 238513.0}, {"date": "2026-04-16", "close": 6.09, "volume": 73114.0}, {"date": "2026-04-17", "close": 6.11, "volume": 63426.0}, {"date": "2026-04-20", "close": 6.12, "volume": 120717.0}, {"date": "2026-04-21", "close": 6.07, "volume": 72858.0}, {"date": "2026-04-22", "close": 6.12, "volume": 149762.0}, {"date": "2026-04-23", "close": 6.1, "volume": 25540.0}, {"date": "2026-04-24", "close": 6.11, "volume": 27877.0}, {"date": "2026-04-27", "close": 6.18, "volume": 57965.0}, {"date": "2026-04-28", "close": 6.15, "volume": 69834.0}, {"date": "2026-04-29", "close": 6.21, "volume": 90156.0}, {"date": "2026-04-30", "close": 6.22, "volume": 117933.0}, {"date": "2026-05-01", "close": 6.18, "volume": 89267.0}, {"date": "2026-05-04", "close": 6.16, "volume": 253885.0}, {"date": "2026-05-05", "close": 6.12, "volume": 75079.0}, {"date": "2026-05-06", "close": 6.16, "volume": 100664.0}, {"date": "2026-05-07", "close": 6.22, "volume": 125553.0}, {"date": "2026-05-08", "close": 6.21, "volume": 104948.0}, {"date": "2026-05-11", "close": 6.17, "volume": 91119.0}, {"date": "2026-05-12", "close": 6.24, "volume": 122187.0}, {"date": "2026-05-13", "close": 6.15, "volume": 74742.0}, {"date": "2026-05-14", "close": 6.3, "volume": 291658.0}, {"date": "2026-05-15", "close": 6.16, "volume": 99780.0}, {"date": "2026-05-18", "close": 6.2, "volume": 113905.0}, {"date": "2026-05-19", "close": 6.19, "volume": 164800.0}, {"date": "2026-05-20", "close": 6.25, "volume": 178789.0}, {"date": "2026-05-21", "close": 6.27, "volume": 154549.0}, {"date": "2026-05-22", "close": 6.25, "volume": 198944.0}, {"date": "2026-05-26", "close": 6.27, "volume": 77594.0}, {"date": "2026-05-27", "close": 6.34, "volume": 172903.0}, {"date": "2026-05-28", "close": 6.55, "volume": 268036.0}, {"date": "2026-05-29", "close": 6.48, "volume": 134954.0}, {"date": "2026-06-01", "close": 6.64, "volume": 175257.0}, {"date": "2026-06-02", "close": 6.73, "volume": 262107.0}, {"date": "2026-06-03", "close": 6.64, "volume": 134773.0}, {"date": "2026-06-04", "close": 6.73, "volume": 139364.0}, {"date": "2026-06-05", "close": 6.7, "volume": 81763.0}, {"date": "2026-06-08", "close": 6.67, "volume": 70764.0}, {"date": "2026-06-09", "close": 6.98, "volume": 444087.0}, {"date": "2026-06-10", "close": 7.06, "volume": 176627.0}, {"date": "2026-06-11", "close": 7.03, "volume": 216760.0}, {"date": "2026-06-12", "close": 7.1, "volume": 96553.0}, {"date": "2026-06-15", "close": 7.14, "volume": 146415.0}, {"date": "2026-06-16", "close": 7.27, "volume": 368325.0}, {"date": "2026-06-17", "close": 7.21, "volume": 70995.0}, {"date": "2026-06-18", "close": 7.32, "volume": 89764.0}, {"date": "2026-06-22", "close": 7.38, "volume": 142192.0}, {"date": "2026-06-23", "close": 7.36, "volume": 138502.0}, {"date": "2026-06-24", "close": 7.3, "volume": 129966.0}, {"date": "2026-06-25", "close": 7.28, "volume": 187583.0}, {"date": "2026-06-26", "close": 7.11, "volume": 194436.0}, {"date": "2026-06-29", "close": 7.24, "volume": 194738.0}, {"date": "2026-06-30", "close": 7.13, "volume": 618957.0}, {"date": "2026-07-01", "close": 7.38, "volume": 243152.0}, {"date": "2026-07-02", "close": 7.5, "volume": 257282.0}, {"date": "2026-07-06", "close": 7.51, "volume": 177611.0}, {"date": "2026-07-07", "close": 7.46, "volume": 117075.0}, {"date": "2026-07-08", "close": 7.6, "volume": 202571.0}, {"date": "2026-07-09", "close": 7.63, "volume": 234252.0}, {"date": "2026-07-10", "close": 7.6, "volume": 73179.0}, {"date": "2026-07-13", "close": 7.68, "volume": 165799.0}, {"date": "2026-07-14", "close": 7.63, "volume": 215627.0}, {"date": "2026-07-15", "close": 7.62, "volume": 86559.0}, {"date": "2026-07-16", "close": 7.45, "volume": 83179.0}, {"date": "2026-07-17", "close": 7.37, "volume": 169976.0}, {"date": "2026-07-20", "close": 7.48, "volume": 152350.0}, {"date": "2026-07-21", "close": 7.43, "volume": 113647.0}, {"date": "2026-07-22", "close": 7.3, "volume": 176994.0}, {"date": "2026-07-23", "close": 7.22, "volume": 94810.0}, {"date": "2026-07-24", "close": 7.34, "volume": 96444.0}], "refreshing": true}