{"ticker": "NXDT", "overview": {"name": "NexPoint Diversified Real Estate Trust 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": "NXDT", "has_prices": true, "as_of": "2026-07-24", "last": 5.44, "prev_close": 5.42, "change": 0.020000000000000462, "change_pct": 0.003690036900369089, "session_volume": 93152.0, "vwap_5": 5.61725974319478, "vwap_20": 5.363955447132104, "vwap_60": 5.1495961929510266, "vwap_250": 4.014298640943725, "high_52w": 5.78, "low_52w": 2.66, "avg_volume_20": 167921.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000236", "src": "13DG", "ticker": "NXDT", "cik": "1356115", "company": "NEXPOINT DIVERSIFIED REAL ESTATE TRUST", "company_raw": "NEXPOINT DIVERSIFIED REAL ESTATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY moves to a 4.3% passive stake in NXDT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000236-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000236", "src": "13DG", "ticker": "NXDT", "cik": "1356115", "company": "NEXPOINT DIVERSIFIED REAL ESTATE TRUST", "company_raw": "NEXPOINT DIVERSIFIED REAL ESTATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY moves to a 4.3% passive stake in NXDT", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000236-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "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": "NexPoint Diversified Real Estate Trust Common Stock", "new_value": "NEXPOINT DIVERSIFIED REAL ESTATE TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001356115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001356115", "applied": 1, "detected_at": "2026-10-26T18:51:40.417157"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NXDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.5, "volume": 51352.0}, {"date": "2021-07-28", "close": 13.71, "volume": 97248.0}, {"date": "2021-07-29", "close": 13.66, "volume": 48618.0}, {"date": "2021-07-30", "close": 13.64, "volume": 80908.0}, {"date": "2021-08-02", "close": 13.4, "volume": 61084.0}, {"date": "2021-08-03", "close": 13.11, "volume": 96611.0}, {"date": "2021-08-04", "close": 13.14, "volume": 80426.0}, {"date": "2021-08-05", "close": 13.31, "volume": 72786.0}, {"date": "2021-08-06", "close": 13.41, "volume": 117030.0}, {"date": "2021-08-09", "close": 13.7, "volume": 57854.0}, {"date": "2021-08-10", "close": 13.72, "volume": 76823.0}, {"date": "2021-08-11", "close": 13.92, "volume": 114535.0}, {"date": "2021-08-12", "close": 13.92, "volume": 60036.0}, {"date": "2021-08-13", "close": 14.03, "volume": 101126.0}, {"date": "2021-08-16", "close": 14.18, "volume": 198906.0}, {"date": "2021-08-17", "close": 14.26, "volume": 150970.0}, {"date": "2021-08-18", "close": 14.13, "volume": 59434.0}, {"date": "2021-08-19", "close": 14.23, "volume": 61169.0}, {"date": "2021-08-20", "close": 14.74, "volume": 295051.0}, {"date": "2021-08-23", "close": 14.8, "volume": 53407.0}, {"date": "2021-08-24", "close": 14.99, "volume": 127370.0}, {"date": "2021-08-25", "close": 14.95, "volume": 110426.0}, {"date": "2021-08-26", "close": 15.0, "volume": 55597.0}, {"date": "2021-08-27", "close": 15.11, "volume": 118937.0}, {"date": "2021-08-30", "close": 15.24, "volume": 101967.0}, {"date": "2021-08-31", "close": 15.0, "volume": 68625.0}, {"date": "2021-09-01", "close": 14.87, "volume": 140651.0}, {"date": "2021-09-02", "close": 14.92, "volume": 78734.0}, {"date": "2021-09-03", "close": 14.75, "volume": 133144.0}, {"date": "2021-09-07", "close": 14.65, "volume": 53353.0}, {"date": "2021-09-08", "close": 14.52, "volume": 52573.0}, {"date": "2021-09-09", "close": 14.48, "volume": 45350.0}, {"date": "2021-09-10", "close": 14.56, "volume": 48785.0}, {"date": "2021-09-13", "close": 14.72, "volume": 55441.0}, {"date": "2021-09-14", "close": 14.34, "volume": 103379.0}, {"date": "2021-09-15", "close": 14.43, "volume": 79283.0}, {"date": "2021-09-16", "close": 14.39, "volume": 38868.0}, {"date": "2021-09-17", "close": 14.22, "volume": 204321.0}, {"date": "2021-09-20", "close": 14.02, "volume": 71767.0}, {"date": "2021-09-21", "close": 14.1, "volume": 38265.0}, {"date": "2021-09-22", "close": 14.08, "volume": 49040.0}, {"date": "2021-09-23", "close": 14.06, "volume": 57172.0}, {"date": "2021-09-24", "close": 13.98, "volume": 99295.0}, {"date": "2021-09-27", "close": 13.86, "volume": 95997.0}, {"date": "2021-09-28", "close": 13.85, "volume": 78803.0}, {"date": "2021-09-29", "close": 13.75, "volume": 122167.0}, {"date": "2021-09-30", "close": 13.91, "volume": 185391.0}, {"date": "2021-10-01", "close": 13.84, "volume": 57076.0}, {"date": "2021-10-04", "close": 13.78, "volume": 46308.0}, {"date": "2021-10-05", "close": 14.01, "volume": 92850.0}, {"date": "2021-10-06", "close": 14.04, "volume": 47461.0}, {"date": "2021-10-07", "close": 14.07, "volume": 34191.0}, {"date": "2021-10-08", "close": 14.05, "volume": 18634.0}, {"date": "2021-10-11", "close": 14.25, "volume": 51521.0}, {"date": "2021-10-12", "close": 14.55, "volume": 131517.0}, {"date": "2021-10-13", "close": 14.58, "volume": 170384.0}, {"date": "2021-10-14", "close": 14.58, "volume": 114442.0}, {"date": "2021-10-15", "close": 14.71, "volume": 70400.0}, {"date": "2021-10-18", "close": 14.67, "volume": 75115.0}, {"date": "2021-10-19", "close": 14.78, "volume": 62702.0}, {"date": "2021-10-20", "close": 14.7, "volume": 113036.0}, {"date": "2021-10-21", "close": 14.66, "volume": 94944.0}, {"date": "2021-10-22", "close": 14.67, "volume": 85349.0}, {"date": "2021-10-25", "close": 14.62, "volume": 115260.0}, {"date": "2021-10-26", "close": 14.56, "volume": 60727.0}, {"date": "2021-10-27", "close": 14.64, "volume": 100501.0}, {"date": "2021-10-28", "close": 14.98, "volume": 302871.0}, {"date": "2021-10-29", "close": 15.19, "volume": 155650.0}, {"date": "2021-11-01", "close": 15.03, "volume": 111915.0}, {"date": "2021-11-02", "close": 14.72, "volume": 179323.0}, {"date": "2021-11-03", "close": 14.8, "volume": 89148.0}, {"date": "2021-11-04", "close": 14.73, "volume": 56735.0}, {"date": "2021-11-05", "close": 14.66, "volume": 73977.0}, {"date": "2021-11-08", "close": 14.55, "volume": 74076.0}, {"date": "2021-11-09", "close": 14.36, "volume": 81270.0}, {"date": "2021-11-10", "close": 14.27, "volume": 130308.0}, {"date": "2021-11-11", "close": 14.35, "volume": 113444.0}, {"date": "2021-11-12", "close": 14.29, "volume": 67918.0}, {"date": "2021-11-15", "close": 14.28, "volume": 76146.0}, {"date": "2021-11-16", "close": 14.44, "volume": 103439.0}, {"date": "2021-11-17", "close": 14.42, "volume": 52021.0}, {"date": "2021-11-18", "close": 14.26, "volume": 59716.0}, {"date": "2021-11-19", "close": 14.18, "volume": 41599.0}, {"date": "2021-11-22", "close": 14.09, "volume": 41136.0}, {"date": "2021-11-23", "close": 14.0, "volume": 65415.0}, {"date": "2021-11-24", "close": 13.92, "volume": 67081.0}, {"date": "2021-11-26", "close": 13.73, "volume": 17536.0}, {"date": "2021-11-29", "close": 13.95, "volume": 68893.0}, {"date": "2021-11-30", "close": 13.63, "volume": 73852.0}, {"date": "2021-12-01", "close": 13.65, "volume": 109595.0}, {"date": "2021-12-02", "close": 13.45, "volume": 89866.0}, {"date": "2021-12-03", "close": 13.36, "volume": 101070.0}, {"date": "2021-12-06", "close": 13.37, "volume": 76961.0}, {"date": "2021-12-07", "close": 13.51, "volume": 86968.0}, {"date": "2021-12-08", "close": 13.4, "volume": 78460.0}, {"date": "2021-12-09", "close": 13.24, "volume": 54289.0}, {"date": "2021-12-10", "close": 13.27, "volume": 83453.0}, {"date": "2021-12-13", "close": 13.94, "volume": 407969.0}, {"date": "2021-12-14", "close": 13.64, "volume": 79012.0}, {"date": "2021-12-15", "close": 13.81, "volume": 161650.0}, {"date": "2021-12-16", "close": 13.87, "volume": 78623.0}, {"date": "2021-12-17", "close": 13.74, "volume": 78345.0}, {"date": "2021-12-20", "close": 13.48, "volume": 98913.0}, {"date": "2021-12-21", "close": 13.8815, "volume": 77833.0}, {"date": "2021-12-22", "close": 13.88, "volume": 61517.0}, {"date": "2021-12-23", "close": 13.89, "volume": 115532.0}, {"date": "2021-12-27", "close": 13.98, "volume": 238212.0}, {"date": "2021-12-28", "close": 13.92, "volume": 251508.0}, {"date": "2021-12-29", "close": 13.75, "volume": 197523.0}, {"date": "2021-12-30", "close": 13.57, "volume": 263099.0}, {"date": "2021-12-31", "close": 13.58, "volume": 1067898.0}, {"date": "2022-01-03", "close": 13.53, "volume": 272867.0}, {"date": "2022-01-04", "close": 13.57, "volume": 66443.0}, {"date": "2022-01-05", "close": 13.48, "volume": 126062.0}, {"date": "2022-01-06", "close": 13.46, "volume": 62698.0}, {"date": "2022-01-07", "close": 13.5, "volume": 83196.0}, {"date": "2022-01-10", "close": 13.54, "volume": 68105.0}, {"date": "2022-01-11", "close": 13.77, "volume": 120568.0}, {"date": "2022-01-12", "close": 14.33, "volume": 306379.0}, {"date": "2022-01-13", "close": 14.35, "volume": 147333.0}, {"date": "2022-01-14", "close": 13.94, "volume": 257719.0}, {"date": "2022-01-18", "close": 13.81, "volume": 219210.0}, {"date": "2022-01-19", "close": 13.61, "volume": 163869.0}, {"date": "2022-01-20", "close": 13.54, "volume": 183395.0}, {"date": "2022-01-21", "close": 13.49, "volume": 837312.0}, {"date": "2022-01-24", "close": 13.28, "volume": 194981.0}, {"date": "2022-01-25", "close": 13.39, "volume": 70572.0}, {"date": "2022-01-26", "close": 13.7, "volume": 206839.0}, {"date": "2022-01-27", "close": 13.84, "volume": 78380.0}, {"date": "2022-01-28", "close": 14.09, "volume": 243356.0}, {"date": "2022-01-31", "close": 14.38, "volume": 117290.0}, {"date": "2022-02-01", "close": 14.22, "volume": 98994.0}, {"date": "2022-02-02", "close": 14.28, "volume": 33095.0}, {"date": "2022-02-03", "close": 14.22, "volume": 36929.0}, {"date": "2022-02-04", "close": 14.33, "volume": 126204.0}, {"date": "2022-02-07", "close": 14.55, "volume": 104219.0}, {"date": "2022-02-08", "close": 15.0, "volume": 266345.0}, {"date": "2022-02-09", "close": 15.1, "volume": 150549.0}, {"date": "2022-02-10", "close": 14.98, "volume": 220220.0}, {"date": "2022-02-11", "close": 14.94, "volume": 198658.0}, {"date": "2022-02-14", "close": 15.05, "volume": 126311.0}, {"date": "2022-02-15", "close": 15.39, "volume": 136199.0}, {"date": "2022-02-16", "close": 15.44, "volume": 90966.0}, {"date": "2022-02-17", "close": 15.34, "volume": 139182.0}, {"date": "2022-02-18", "close": 15.37, "volume": 71725.0}, {"date": "2022-02-22", "close": 15.15, "volume": 151361.0}, {"date": "2022-02-23", "close": 14.98, "volume": 96107.0}, {"date": "2022-02-24", "close": 14.86, "volume": 121302.0}, {"date": "2022-02-25", "close": 14.99, "volume": 49081.0}, {"date": "2022-02-28", "close": 14.88, "volume": 120901.0}, {"date": "2022-03-01", "close": 14.88, "volume": 110151.0}, {"date": "2022-03-02", "close": 14.96, "volume": 85328.0}, {"date": "2022-03-03", "close": 15.04, "volume": 98832.0}, {"date": "2022-03-04", "close": 14.82, "volume": 154327.0}, {"date": "2022-03-07", "close": 14.12, "volume": 396049.0}, {"date": "2022-03-08", "close": 14.06, "volume": 188781.0}, {"date": "2022-03-09", "close": 14.71, "volume": 178568.0}, {"date": "2022-03-10", "close": 14.6, "volume": 58983.0}, {"date": "2022-03-11", "close": 14.76, "volume": 194101.0}, {"date": "2022-03-14", "close": 14.78, "volume": 91388.0}, {"date": "2022-03-15", "close": 14.78, "volume": 115334.0}, {"date": "2022-03-16", "close": 14.89, "volume": 166375.0}, {"date": "2022-03-17", "close": 15.08, "volume": 67198.0}, {"date": "2022-03-18", "close": 15.15, "volume": 57634.0}, {"date": "2022-03-21", "close": 15.24, "volume": 73617.0}, {"date": "2022-03-22", "close": 15.44, "volume": 108018.0}, {"date": "2022-03-23", "close": 15.72, "volume": 165417.0}, {"date": "2022-03-24", "close": 15.645, "volume": 71530.0}, {"date": "2022-03-25", "close": 15.74, "volume": 66603.0}, {"date": "2022-03-28", "close": 15.7, "volume": 89886.0}, {"date": "2022-03-29", "close": 15.81, "volume": 143999.0}, {"date": "2022-03-30", "close": 15.92, "volume": 81381.0}, {"date": "2022-03-31", "close": 15.82, "volume": 62357.0}, {"date": "2022-04-01", "close": 15.98, "volume": 140152.0}, {"date": "2022-04-04", "close": 16.02, "volume": 107323.0}, {"date": "2022-04-05", "close": 16.05, "volume": 65999.0}, {"date": "2022-04-06", "close": 16.0, "volume": 87517.0}, {"date": "2022-04-07", "close": 16.02, "volume": 73033.0}, {"date": "2022-04-08", "close": 15.875, "volume": 89293.0}, {"date": "2022-04-11", "close": 15.89, "volume": 77257.0}, {"date": "2022-04-12", "close": 15.96, "volume": 165567.0}, {"date": "2022-04-13", "close": 16.0, "volume": 85819.0}, {"date": "2022-04-14", "close": 15.94, "volume": 39907.0}, {"date": "2022-04-18", "close": 15.93, "volume": 78999.0}, {"date": "2022-04-19", "close": 15.97, "volume": 87364.0}, {"date": "2022-04-20", "close": 16.09, "volume": 87934.0}, {"date": "2022-04-21", "close": 16.03, "volume": 47374.0}, {"date": "2022-04-22", "close": 15.96, "volume": 88031.0}, {"date": "2022-04-25", "close": 16.0, "volume": 156147.0}, {"date": "2022-04-26", "close": 15.81, "volume": 97125.0}, {"date": "2022-04-27", "close": 15.9, "volume": 79926.0}, {"date": "2022-04-28", "close": 15.99, "volume": 120641.0}, {"date": "2022-04-29", "close": 15.86, "volume": 76592.0}, {"date": "2022-05-02", "close": 15.64, "volume": 104616.0}, {"date": "2022-05-03", "close": 15.7, "volume": 242130.0}, {"date": "2022-05-04", "close": 15.72, "volume": 146073.0}, {"date": "2022-05-05", "close": 15.54, "volume": 152169.0}, {"date": "2022-05-06", "close": 15.49, "volume": 96008.0}, {"date": "2022-05-09", "close": 15.12, "volume": 71728.0}, {"date": "2022-05-10", "close": 15.0, "volume": 120054.0}, {"date": "2022-05-11", "close": 14.97, "volume": 70397.0}, {"date": "2022-05-12", "close": 14.74, "volume": 166419.0}, {"date": "2022-05-13", "close": 15.22, "volume": 64926.0}, {"date": "2022-05-16", "close": 15.29, "volume": 91337.0}, {"date": "2022-05-17", "close": 15.5, "volume": 45956.0}, {"date": "2022-05-18", "close": 15.38, "volume": 90607.0}, {"date": "2022-05-19", "close": 15.21, "volume": 89415.0}, {"date": "2022-05-20", "close": 15.1, "volume": 61596.0}, {"date": "2022-05-23", "close": 15.1, "volume": 48715.0}, {"date": "2022-05-24", "close": 14.96, "volume": 67977.0}, {"date": "2022-05-25", "close": 15.1, "volume": 55975.0}, {"date": "2022-05-26", "close": 15.24, "volume": 104767.0}, {"date": "2022-05-27", "close": 15.52, "volume": 148979.0}, {"date": "2022-05-31", "close": 15.45, "volume": 53842.0}, {"date": "2022-06-01", "close": 15.36, "volume": 61941.0}, {"date": "2022-06-02", "close": 15.42, "volume": 224491.0}, {"date": "2022-06-03", "close": 15.5, "volume": 238703.0}, {"date": "2022-06-06", "close": 15.48, "volume": 23916.0}, {"date": "2022-06-07", "close": 15.47, "volume": 39832.0}, {"date": "2022-06-08", "close": 15.34, "volume": 37298.0}, {"date": "2022-06-09", "close": 15.18, "volume": 85294.0}, {"date": "2022-06-10", "close": 15.02, "volume": 32292.0}, {"date": "2022-06-13", "close": 14.8, "volume": 199440.0}, {"date": "2022-06-14", "close": 14.725, "volume": 144303.0}, {"date": "2022-06-15", "close": 15.18, "volume": 193584.0}, {"date": "2022-06-16", "close": 14.78, "volume": 263393.0}, {"date": "2022-06-17", "close": 14.55, "volume": 187606.0}, {"date": "2022-06-21", "close": 14.92, "volume": 147020.0}, {"date": "2022-06-22", "close": 15.15, "volume": 146399.0}, {"date": "2022-06-23", "close": 15.27, "volume": 319876.0}, {"date": "2022-06-24", "close": 15.42, "volume": 246115.0}, {"date": "2022-06-27", "close": 15.88, "volume": 325080.0}, {"date": "2022-06-28", "close": 15.99, "volume": 470763.0}, {"date": "2022-06-29", "close": 16.44, "volume": 231195.0}, {"date": "2022-06-30", "close": 16.49, "volume": 123596.0}, {"date": "2022-07-01", "close": 16.2, "volume": 131157.0}, {"date": "2022-07-05", "close": 16.25, "volume": 181005.0}, {"date": "2022-07-06", "close": 16.15, "volume": 86525.0}, {"date": "2022-07-07", "close": 16.3, "volume": 97193.0}, {"date": "2022-07-08", "close": 16.22, "volume": 82583.0}, {"date": "2022-07-11", "close": 15.88, "volume": 74597.0}, {"date": "2022-07-12", "close": 15.76, "volume": 73617.0}, {"date": "2022-07-13", "close": 15.65, "volume": 86105.0}, {"date": "2022-07-14", "close": 15.55, "volume": 187880.0}, {"date": "2022-07-15", "close": 15.65, "volume": 73297.0}, {"date": "2022-07-18", "close": 15.51, "volume": 131270.0}, {"date": "2022-07-19", "close": 15.64, "volume": 82833.0}, {"date": "2022-07-20", "close": 15.69, "volume": 72469.0}, {"date": "2022-07-21", "close": 15.56, "volume": 100986.0}, {"date": "2022-07-22", "close": 15.6, "volume": 52321.0}, {"date": "2022-07-25", "close": 15.52, "volume": 107871.0}, {"date": "2022-07-26", "close": 15.48, "volume": 118127.0}, {"date": "2022-07-27", "close": 15.46, "volume": 82823.0}, {"date": "2022-07-28", "close": 15.56, "volume": 99987.0}, {"date": "2022-07-29", "close": 15.63, "volume": 44226.0}, {"date": "2022-08-01", "close": 15.6, "volume": 98707.0}, {"date": "2022-08-02", "close": 15.71, "volume": 109745.0}, {"date": "2022-08-03", "close": 15.69, "volume": 45453.0}, {"date": "2022-08-04", "close": 15.73, "volume": 55005.0}, {"date": "2022-08-05", "close": 15.895, "volume": 208726.0}, {"date": "2022-08-08", "close": 16.0, "volume": 121585.0}, {"date": "2022-08-09", "close": 16.06, "volume": 63683.0}, {"date": "2022-08-10", "close": 16.8, "volume": 302309.0}, {"date": "2022-08-11", "close": 17.09, "volume": 165136.0}, {"date": "2022-08-12", "close": 17.28, "volume": 232341.0}, {"date": "2022-08-15", "close": 17.25, "volume": 214808.0}, {"date": "2022-08-16", "close": 17.4, "volume": 103488.0}, {"date": "2022-08-17", "close": 17.0, "volume": 141557.0}, {"date": "2022-08-18", "close": 16.79, "volume": 154520.0}, {"date": "2022-08-19", "close": 16.68, "volume": 86294.0}, {"date": "2022-08-22", "close": 15.79, "volume": 90386.0}, {"date": "2022-08-23", "close": 16.02, "volume": 87619.0}, {"date": "2022-08-24", "close": 16.05, "volume": 67535.0}, {"date": "2022-08-25", "close": 16.24, "volume": 40249.0}, {"date": "2022-08-26", "close": 15.86, "volume": 92002.0}, {"date": "2022-08-29", "close": 15.9, "volume": 100662.0}, {"date": "2022-08-30", "close": 15.72, "volume": 103962.0}, {"date": "2022-08-31", "close": 15.59, "volume": 124118.0}, {"date": "2022-09-01", "close": 15.56, "volume": 107276.0}, {"date": "2022-09-02", "close": 15.58, "volume": 163058.0}, {"date": "2022-09-06", "close": 15.62, "volume": 210465.0}, {"date": "2022-09-07", "close": 15.61, "volume": 159254.0}, {"date": "2022-09-08", "close": 15.72, "volume": 165302.0}, {"date": "2022-09-09", "close": 15.76, "volume": 116562.0}, {"date": "2022-09-12", "close": 15.75, "volume": 139501.0}, {"date": "2022-09-13", "close": 15.34, "volume": 143308.0}, {"date": "2022-09-14", "close": 15.35, "volume": 417647.0}, {"date": "2022-09-15", "close": 15.14, "volume": 421744.0}, {"date": "2022-09-16", "close": 14.97, "volume": 362966.0}, {"date": "2022-09-19", "close": 15.07, "volume": 358764.0}, {"date": "2022-09-20", "close": 14.95, "volume": 293022.0}, {"date": "2022-09-21", "close": 14.71, "volume": 146119.0}, {"date": "2022-09-22", "close": 14.5, "volume": 136456.0}, {"date": "2022-09-23", "close": 13.6, "volume": 145471.0}, {"date": "2022-09-26", "close": 12.47, "volume": 217735.0}, {"date": "2022-09-27", "close": 12.51, "volume": 259689.0}, {"date": "2022-09-28", "close": 12.92, "volume": 279025.0}, {"date": "2022-09-29", "close": 12.22, "volume": 330820.0}, {"date": "2022-09-30", "close": 12.55, "volume": 250568.0}, {"date": "2022-10-03", "close": 12.64, "volume": 254259.0}, {"date": "2022-10-04", "close": 13.14, "volume": 215017.0}, {"date": "2022-10-05", "close": 12.73, "volume": 323257.0}, {"date": "2022-10-06", "close": 12.41, "volume": 178694.0}, {"date": "2022-10-07", "close": 12.1, "volume": 195883.0}, {"date": "2022-10-10", "close": 11.69, "volume": 193894.0}, {"date": "2022-10-11", "close": 11.65, "volume": 274518.0}, {"date": "2022-10-12", "close": 11.42, "volume": 150132.0}, {"date": "2022-10-13", "close": 11.64, "volume": 138731.0}, {"date": "2022-10-14", "close": 11.68, "volume": 113222.0}, {"date": "2022-10-17", "close": 12.18, "volume": 97421.0}, {"date": "2022-10-18", "close": 12.21, "volume": 86178.0}, {"date": "2022-10-19", "close": 12.06, "volume": 168689.0}, {"date": "2022-10-20", "close": 12.06, "volume": 144117.0}, {"date": "2022-10-21", "close": 12.24, "volume": 111670.0}, {"date": "2022-10-24", "close": 12.15, "volume": 43503.0}, {"date": "2022-10-25", "close": 12.72, "volume": 108101.0}, {"date": "2022-10-26", "close": 12.83, "volume": 89375.0}, {"date": "2022-10-27", "close": 12.54, "volume": 58091.0}, {"date": "2022-10-28", "close": 12.77, "volume": 57360.0}, {"date": "2022-10-31", "close": 12.81, "volume": 60972.0}, {"date": "2022-11-01", "close": 12.79, "volume": 87497.0}, {"date": "2022-11-02", "close": 12.82, "volume": 80691.0}, {"date": "2022-11-03", "close": 12.86, "volume": 74889.0}, {"date": "2022-11-04", "close": 12.7, "volume": 87516.0}, {"date": "2022-11-07", "close": 12.42, "volume": 90836.0}, {"date": "2022-11-08", "close": 12.8, "volume": 197674.0}, {"date": "2022-11-09", "close": 12.31, "volume": 60478.0}, {"date": "2022-11-10", "close": 13.43, "volume": 219269.0}, {"date": "2022-11-11", "close": 13.83, "volume": 341135.0}, {"date": "2022-11-14", "close": 14.0, "volume": 217929.0}, {"date": "2022-11-15", "close": 14.24, "volume": 266124.0}, {"date": "2022-11-16", "close": 14.0, "volume": 185805.0}, {"date": "2022-11-17", "close": 13.79, "volume": 145348.0}, {"date": "2022-11-18", "close": 13.4, "volume": 325154.0}, {"date": "2022-11-21", "close": 13.2, "volume": 306640.0}, {"date": "2022-11-22", "close": 13.5, "volume": 215258.0}, {"date": "2022-11-23", "close": 13.79, "volume": 176435.0}, {"date": "2022-11-25", "close": 14.2, "volume": 151948.0}, {"date": "2022-11-28", "close": 13.83, "volume": 207008.0}, {"date": "2022-11-29", "close": 13.71, "volume": 186102.0}, {"date": "2022-11-30", "close": 14.02, "volume": 2042761.0}, {"date": "2022-12-01", "close": 13.89, "volume": 111732.0}, {"date": "2022-12-02", "close": 13.6, "volume": 112401.0}, {"date": "2022-12-05", "close": 13.14, "volume": 231228.0}, {"date": "2022-12-06", "close": 12.68, "volume": 264902.0}, {"date": "2022-12-07", "close": 12.81, "volume": 264538.0}, {"date": "2022-12-08", "close": 13.01, "volume": 837762.0}, {"date": "2022-12-09", "close": 12.97, "volume": 252618.0}, {"date": "2022-12-12", "close": 12.88, "volume": 307172.0}, {"date": "2022-12-13", "close": 12.83, "volume": 486100.0}, {"date": "2022-12-14", "close": 12.4, "volume": 262461.0}, {"date": "2022-12-15", "close": 12.39, "volume": 321378.0}, {"date": "2022-12-16", "close": 12.24, "volume": 2213546.0}, {"date": "2022-12-19", "close": 12.1, "volume": 219336.0}, {"date": "2022-12-20", "close": 11.78, "volume": 185300.0}, {"date": "2022-12-21", "close": 11.96, "volume": 305907.0}, {"date": "2022-12-22", "close": 11.81, "volume": 197284.0}, {"date": "2022-12-23", "close": 11.79, "volume": 164255.0}, {"date": "2022-12-27", "close": 11.41, "volume": 236126.0}, {"date": "2022-12-28", "close": 10.85, "volume": 281968.0}, {"date": "2022-12-29", "close": 11.05, "volume": 314882.0}, {"date": "2022-12-30", "close": 11.21, "volume": 300490.0}, {"date": "2023-01-03", "close": 11.14, "volume": 162851.0}, {"date": "2023-01-04", "close": 11.4, "volume": 160882.0}, {"date": "2023-01-05", "close": 10.98, "volume": 116808.0}, {"date": "2023-01-06", "close": 11.27, "volume": 130845.0}, {"date": "2023-01-09", "close": 11.4, "volume": 190691.0}, {"date": "2023-01-10", "close": 11.17, "volume": 171621.0}, {"date": "2023-01-11", "close": 11.35, "volume": 81037.0}, {"date": "2023-01-12", "close": 11.73, "volume": 152067.0}, {"date": "2023-01-13", "close": 11.84, "volume": 109034.0}, {"date": "2023-01-17", "close": 12.06, "volume": 227793.0}, {"date": "2023-01-18", "close": 11.86, "volume": 108082.0}, {"date": "2023-01-19", "close": 11.98, "volume": 114481.0}, {"date": "2023-01-20", "close": 12.34, "volume": 140955.0}, {"date": "2023-01-23", "close": 12.67, "volume": 118046.0}, {"date": "2023-01-24", "close": 12.58, "volume": 69593.0}, {"date": "2023-01-25", "close": 12.59, "volume": 57565.0}, {"date": "2023-01-26", "close": 12.62, "volume": 59128.0}, {"date": "2023-01-27", "close": 12.71, "volume": 107250.0}, {"date": "2023-01-30", "close": 12.68, "volume": 61765.0}, {"date": "2023-01-31", "close": 13.09, "volume": 79972.0}, {"date": "2023-02-01", "close": 13.06, "volume": 141733.0}, {"date": "2023-02-02", "close": 13.25, "volume": 141224.0}, {"date": "2023-02-03", "close": 13.3, "volume": 116199.0}, {"date": "2023-02-06", "close": 13.08, "volume": 68472.0}, {"date": "2023-02-07", "close": 13.3, "volume": 134931.0}, {"date": "2023-02-08", "close": 13.11, "volume": 105419.0}, {"date": "2023-02-09", "close": 12.87, "volume": 71266.0}, {"date": "2023-02-10", "close": 13.02, "volume": 67074.0}, {"date": "2023-02-13", "close": 13.11, "volume": 52414.0}, {"date": "2023-02-14", "close": 13.07, "volume": 67137.0}, {"date": "2023-02-15", "close": 13.29, "volume": 63857.0}, {"date": "2023-02-16", "close": 12.96, "volume": 77208.0}, {"date": "2023-02-17", "close": 12.94, "volume": 77778.0}, {"date": "2023-02-21", "close": 12.55, "volume": 54983.0}, {"date": "2023-02-22", "close": 12.52, "volume": 97683.0}, {"date": "2023-02-23", "close": 12.75, "volume": 78990.0}, {"date": "2023-02-24", "close": 12.66, "volume": 74301.0}, {"date": "2023-02-27", "close": 12.42, "volume": 88899.0}, {"date": "2023-02-28", "close": 12.21, "volume": 90979.0}, {"date": "2023-03-01", "close": 12.11, "volume": 145248.0}, {"date": "2023-03-02", "close": 12.11, "volume": 73745.0}, {"date": "2023-03-03", "close": 12.38, "volume": 86022.0}, {"date": "2023-03-06", "close": 12.05, "volume": 107909.0}, {"date": "2023-03-07", "close": 11.58, "volume": 127198.0}, {"date": "2023-03-08", "close": 11.7, "volume": 129152.0}, {"date": "2023-03-09", "close": 11.65, "volume": 144823.0}, {"date": "2023-03-10", "close": 11.31, "volume": 169128.0}, {"date": "2023-03-13", "close": 10.95, "volume": 217713.0}, {"date": "2023-03-14", "close": 10.91, "volume": 139241.0}, {"date": "2023-03-15", "close": 10.72, "volume": 96265.0}, {"date": "2023-03-16", "close": 10.67, "volume": 229364.0}, {"date": "2023-03-17", "close": 10.37, "volume": 511223.0}, {"date": "2023-03-20", "close": 10.29, "volume": 160237.0}, {"date": "2023-03-21", "close": 10.33, "volume": 183317.0}, {"date": "2023-03-22", "close": 10.05, "volume": 183698.0}, {"date": "2023-03-23", "close": 9.77, "volume": 218083.0}, {"date": "2023-03-24", "close": 9.94, "volume": 171413.0}, {"date": "2023-03-27", "close": 9.91, "volume": 122877.0}, {"date": "2023-03-28", "close": 9.73, "volume": 129130.0}, {"date": "2023-03-29", "close": 10.01, "volume": 143739.0}, {"date": "2023-03-30", "close": 10.13, "volume": 135057.0}, {"date": "2023-03-31", "close": 10.38, "volume": 132277.0}, {"date": "2023-04-03", "close": 10.42, "volume": 161518.0}, {"date": "2023-04-04", "close": 10.45, "volume": 96040.0}, {"date": "2023-04-05", "close": 10.46, "volume": 84561.0}, {"date": "2023-04-06", "close": 10.91, "volume": 175517.0}, {"date": "2023-04-10", "close": 10.91, "volume": 138658.0}, {"date": "2023-04-11", "close": 10.89, "volume": 217255.0}, {"date": "2023-04-12", "close": 11.05, "volume": 100547.0}, {"date": "2023-04-13", "close": 11.28, "volume": 94737.0}, {"date": "2023-04-14", "close": 10.84, "volume": 127789.0}, {"date": "2023-04-17", "close": 11.13, "volume": 114919.0}, {"date": "2023-04-18", "close": 10.78, "volume": 81787.0}, {"date": "2023-04-19", "close": 11.13, "volume": 91532.0}, {"date": "2023-04-20", "close": 10.88, "volume": 53656.0}, {"date": "2023-04-21", "close": 10.92, "volume": 126267.0}, {"date": "2023-04-24", "close": 10.6, "volume": 95115.0}, {"date": "2023-04-25", "close": 10.29, "volume": 209351.0}, {"date": "2023-04-26", "close": 10.4, "volume": 123672.0}, {"date": "2023-04-27", "close": 10.44, "volume": 147893.0}, {"date": "2023-04-28", "close": 10.66, "volume": 83997.0}, {"date": "2023-05-01", "close": 10.57, "volume": 128572.0}, {"date": "2023-05-02", "close": 10.03, "volume": 235090.0}, {"date": "2023-05-03", "close": 9.76, "volume": 120674.0}, {"date": "2023-05-04", "close": 9.65, "volume": 146973.0}, {"date": "2023-05-05", "close": 9.76, "volume": 120405.0}, {"date": "2023-05-08", "close": 9.45, "volume": 137494.0}, {"date": "2023-05-09", "close": 9.58, "volume": 167810.0}, {"date": "2023-05-10", "close": 9.79, "volume": 124268.0}, {"date": "2023-05-11", "close": 9.6, "volume": 70827.0}, {"date": "2023-05-12", "close": 9.33, "volume": 157085.0}, {"date": "2023-05-15", "close": 9.38, "volume": 192342.0}, {"date": "2023-05-16", "close": 9.14, "volume": 83983.0}, {"date": "2023-05-17", "close": 9.44, "volume": 104440.0}, {"date": "2023-05-18", "close": 9.65, "volume": 216606.0}, {"date": "2023-05-19", "close": 9.93, "volume": 159427.0}, {"date": "2023-05-22", "close": 10.12, "volume": 114519.0}, {"date": "2023-05-23", "close": 10.38, "volume": 166998.0}, {"date": "2023-05-24", "close": 10.16, "volume": 104442.0}, {"date": "2023-05-25", "close": 10.01, "volume": 96585.0}, {"date": "2023-05-26", "close": 10.1, "volume": 96960.0}, {"date": "2023-05-30", "close": 10.23, "volume": 92991.0}, {"date": "2023-05-31", "close": 10.55, "volume": 252479.0}, {"date": "2023-06-01", "close": 10.75, "volume": 167194.0}, {"date": "2023-06-02", "close": 10.82, "volume": 149918.0}, {"date": "2023-06-05", "close": 10.9, "volume": 112686.0}, {"date": "2023-06-06", "close": 11.31, "volume": 188900.0}, {"date": "2023-06-07", "close": 11.79, "volume": 153933.0}, {"date": "2023-06-08", "close": 11.57, "volume": 116635.0}, {"date": "2023-06-09", "close": 11.43, "volume": 114074.0}, {"date": "2023-06-12", "close": 11.69, "volume": 138189.0}, {"date": "2023-06-13", "close": 11.7, "volume": 107363.0}, {"date": "2023-06-14", "close": 11.64, "volume": 143090.0}, {"date": "2023-06-15", "close": 11.65, "volume": 129310.0}, {"date": "2023-06-16", "close": 11.41, "volume": 327409.0}, {"date": "2023-06-20", "close": 11.37, "volume": 207677.0}, {"date": "2023-06-21", "close": 11.45, "volume": 228505.0}, {"date": "2023-06-22", "close": 11.29, "volume": 189124.0}, {"date": "2023-06-23", "close": 10.63, "volume": 4270396.0}, {"date": "2023-06-26", "close": 11.22, "volume": 301901.0}, {"date": "2023-06-27", "close": 11.44, "volume": 162222.0}, {"date": "2023-06-28", "close": 11.72, "volume": 146120.0}, {"date": "2023-06-29", "close": 11.88, "volume": 168061.0}, {"date": "2023-06-30", "close": 12.52, "volume": 360331.0}, {"date": "2023-07-03", "close": 12.39, "volume": 92397.0}, {"date": "2023-07-05", "close": 12.41, "volume": 113820.0}, {"date": "2023-07-06", "close": 12.39, "volume": 98194.0}, {"date": "2023-07-07", "close": 12.64, "volume": 199460.0}, {"date": "2023-07-10", "close": 12.56, "volume": 60398.0}, {"date": "2023-07-11", "close": 12.72, "volume": 107419.0}, {"date": "2023-07-12", "close": 12.68, "volume": 99757.0}, {"date": "2023-07-13", "close": 12.7, "volume": 124400.0}, {"date": "2023-07-14", "close": 12.62, "volume": 85935.0}, {"date": "2023-07-17", "close": 12.73, "volume": 90829.0}, {"date": "2023-07-18", "close": 12.8, "volume": 154370.0}, {"date": "2023-07-19", "close": 12.61, "volume": 132074.0}, {"date": "2023-07-20", "close": 12.4, "volume": 119226.0}, {"date": "2023-07-21", "close": 12.45, "volume": 78098.0}, {"date": "2023-07-24", "close": 12.57, "volume": 62368.0}, {"date": "2023-07-25", "close": 12.1, "volume": 99930.0}, {"date": "2023-07-26", "close": 11.87, "volume": 116920.0}, {"date": "2023-07-27", "close": 11.7, "volume": 87107.0}, {"date": "2023-07-28", "close": 11.64, "volume": 83844.0}, {"date": "2023-07-31", "close": 11.69, "volume": 84669.0}, {"date": "2023-08-01", "close": 11.64, "volume": 64464.0}, {"date": "2023-08-02", "close": 11.62, "volume": 68733.0}, {"date": "2023-08-03", "close": 11.48, "volume": 76709.0}, {"date": "2023-08-04", "close": 11.6, "volume": 78980.0}, {"date": "2023-08-07", "close": 11.31, "volume": 99449.0}, {"date": "2023-08-08", "close": 11.42, "volume": 47250.0}, {"date": "2023-08-09", "close": 11.43, "volume": 90734.0}, {"date": "2023-08-10", "close": 11.59, "volume": 56947.0}, {"date": "2023-08-11", "close": 11.53, "volume": 47881.0}, {"date": "2023-08-14", "close": 11.22, "volume": 70710.0}, {"date": "2023-08-15", "close": 10.93, "volume": 78514.0}, {"date": "2023-08-16", "close": 10.61, "volume": 88048.0}, {"date": "2023-08-17", "close": 10.62, "volume": 126694.0}, {"date": "2023-08-18", "close": 10.74, "volume": 103113.0}, {"date": "2023-08-21", "close": 10.57, "volume": 49205.0}, {"date": "2023-08-22", "close": 10.03, "volume": 78933.0}, {"date": "2023-08-23", "close": 10.14, "volume": 104074.0}, {"date": "2023-08-24", "close": 9.83, "volume": 94766.0}, {"date": "2023-08-25", "close": 9.68, "volume": 137775.0}, {"date": "2023-08-28", "close": 9.67, "volume": 92528.0}, {"date": "2023-08-29", "close": 9.72, "volume": 74117.0}, {"date": "2023-08-30", "close": 9.64, "volume": 91721.0}, {"date": "2023-08-31", "close": 9.46, "volume": 93085.0}, {"date": "2023-09-01", "close": 9.51, "volume": 79795.0}, {"date": "2023-09-05", "close": 9.41, "volume": 99295.0}, {"date": "2023-09-06", "close": 9.31, "volume": 79654.0}, {"date": "2023-09-07", "close": 9.19, "volume": 233707.0}, {"date": "2023-09-08", "close": 9.18, "volume": 121511.0}, {"date": "2023-09-11", "close": 9.24, "volume": 82699.0}, {"date": "2023-09-12", "close": 9.04, "volume": 97607.0}, {"date": "2023-09-13", "close": 8.87, "volume": 98864.0}, {"date": "2023-09-14", "close": 9.05, "volume": 123526.0}, {"date": "2023-09-15", "close": 9.31, "volume": 221049.0}, {"date": "2023-09-18", "close": 8.92, "volume": 90312.0}, {"date": "2023-09-19", "close": 8.85, "volume": 105607.0}, {"date": "2023-09-20", "close": 9.0, "volume": 130900.0}, {"date": "2023-09-21", "close": 8.67, "volume": 114638.0}, {"date": "2023-09-22", "close": 8.72, "volume": 100662.0}, {"date": "2023-09-25", "close": 8.71, "volume": 92671.0}, {"date": "2023-09-26", "close": 8.4, "volume": 84355.0}, {"date": "2023-09-27", "close": 8.74, "volume": 250273.0}, {"date": "2023-09-28", "close": 8.71, "volume": 87068.0}, {"date": "2023-09-29", "close": 8.71, "volume": 108887.0}, {"date": "2023-10-02", "close": 8.44, "volume": 90613.0}, {"date": "2023-10-03", "close": 8.16, "volume": 154345.0}, {"date": "2023-10-04", "close": 8.27, "volume": 93882.0}, {"date": "2023-10-05", "close": 8.31, "volume": 119400.0}, {"date": "2023-10-06", "close": 8.27, "volume": 65178.0}, {"date": "2023-10-09", "close": 8.3, "volume": 52450.0}, {"date": "2023-10-10", "close": 8.35, "volume": 99501.0}, {"date": "2023-10-11", "close": 8.38, "volume": 112579.0}, {"date": "2023-10-12", "close": 8.28, "volume": 145074.0}, {"date": "2023-10-13", "close": 8.14, "volume": 72972.0}, {"date": "2023-10-16", "close": 8.25, "volume": 135141.0}, {"date": "2023-10-17", "close": 8.37, "volume": 225076.0}, {"date": "2023-10-18", "close": 8.15, "volume": 158888.0}, {"date": "2023-10-19", "close": 8.02, "volume": 101977.0}, {"date": "2023-10-20", "close": 7.85, "volume": 136355.0}, {"date": "2023-10-23", "close": 7.86, "volume": 136358.0}, {"date": "2023-10-24", "close": 7.99, "volume": 139710.0}, {"date": "2023-10-25", "close": 7.77, "volume": 101310.0}, {"date": "2023-10-26", "close": 7.79, "volume": 145223.0}, {"date": "2023-10-27", "close": 7.39, "volume": 129640.0}, {"date": "2023-10-30", "close": 7.59, "volume": 167430.0}, {"date": "2023-10-31", "close": 7.88, "volume": 158411.0}, {"date": "2023-11-01", "close": 7.91, "volume": 104509.0}, {"date": "2023-11-02", "close": 8.29, "volume": 107058.0}, {"date": "2023-11-03", "close": 8.55, "volume": 104836.0}, {"date": "2023-11-06", "close": 8.24, "volume": 159162.0}, {"date": "2023-11-07", "close": 8.13, "volume": 82824.0}, {"date": "2023-11-08", "close": 8.35, "volume": 95437.0}, {"date": "2023-11-09", "close": 7.93, "volume": 123000.0}, {"date": "2023-11-10", "close": 7.99, "volume": 103492.0}, {"date": "2023-11-13", "close": 7.89, "volume": 41314.0}, {"date": "2023-11-14", "close": 8.53, "volume": 123701.0}, {"date": "2023-11-15", "close": 8.61, "volume": 94821.0}, {"date": "2023-11-16", "close": 8.46, "volume": 91069.0}, {"date": "2023-11-17", "close": 8.3, "volume": 100912.0}, {"date": "2023-11-20", "close": 8.33, "volume": 88752.0}, {"date": "2023-11-21", "close": 8.31, "volume": 75501.0}, {"date": "2023-11-22", "close": 8.27, "volume": 65451.0}, {"date": "2023-11-24", "close": 8.32, "volume": 28571.0}, {"date": "2023-11-27", "close": 8.27, "volume": 65731.0}, {"date": "2023-11-28", "close": 8.27, "volume": 59646.0}, {"date": "2023-11-29", "close": 8.1, "volume": 86741.0}, {"date": "2023-11-30", "close": 8.06, "volume": 124829.0}, {"date": "2023-12-01", "close": 8.73, "volume": 145766.0}, {"date": "2023-12-04", "close": 8.93, "volume": 92583.0}, {"date": "2023-12-05", "close": 8.98, "volume": 129705.0}, {"date": "2023-12-06", "close": 8.59, "volume": 263225.0}, {"date": "2023-12-07", "close": 8.42, "volume": 285180.0}, {"date": "2023-12-08", "close": 8.55, "volume": 113406.0}, {"date": "2023-12-11", "close": 8.34, "volume": 166068.0}, {"date": "2023-12-12", "close": 8.26, "volume": 85146.0}, {"date": "2023-12-13", "close": 8.45, "volume": 381974.0}, {"date": "2023-12-14", "close": 8.49, "volume": 289243.0}, {"date": "2023-12-15", "close": 8.15, "volume": 290245.0}, {"date": "2023-12-18", "close": 7.61, "volume": 125609.0}, {"date": "2023-12-19", "close": 7.91, "volume": 277180.0}, {"date": "2023-12-20", "close": 7.79, "volume": 141537.0}, {"date": "2023-12-21", "close": 7.8, "volume": 156334.0}, {"date": "2023-12-22", "close": 7.86, "volume": 133498.0}, {"date": "2023-12-26", "close": 7.9, "volume": 258062.0}, {"date": "2023-12-27", "close": 8.07, "volume": 356050.0}, {"date": "2023-12-28", "close": 8.1, "volume": 140541.0}, {"date": "2023-12-29", "close": 7.95, "volume": 310995.0}, {"date": "2024-01-02", "close": 7.99, "volume": 150003.0}, {"date": "2024-01-03", "close": 7.59, "volume": 153818.0}, {"date": "2024-01-04", "close": 7.45, "volume": 177319.0}, {"date": "2024-01-05", "close": 7.31, "volume": 193646.0}, {"date": "2024-01-08", "close": 7.3, "volume": 171560.0}, {"date": "2024-01-09", "close": 7.05, "volume": 109734.0}, {"date": "2024-01-10", "close": 7.1, "volume": 138436.0}, {"date": "2024-01-11", "close": 6.83, "volume": 211089.0}, {"date": "2024-01-12", "close": 6.85, "volume": 98897.0}, {"date": "2024-01-16", "close": 6.65, "volume": 125987.0}, {"date": "2024-01-17", "close": 6.6, "volume": 160845.0}, {"date": "2024-01-18", "close": 6.67, "volume": 144879.0}, {"date": "2024-01-19", "close": 6.8, "volume": 142738.0}, {"date": "2024-01-22", "close": 6.97, "volume": 102622.0}, {"date": "2024-01-23", "close": 6.9, "volume": 93938.0}, {"date": "2024-01-24", "close": 6.72, "volume": 135346.0}, {"date": "2024-01-25", "close": 6.97, "volume": 184152.0}, {"date": "2024-01-26", "close": 7.04, "volume": 110228.0}, {"date": "2024-01-29", "close": 7.22, "volume": 70286.0}, {"date": "2024-01-30", "close": 7.06, "volume": 84747.0}, {"date": "2024-01-31", "close": 6.9, "volume": 149765.0}, {"date": "2024-02-01", "close": 7.0, "volume": 87896.0}, {"date": "2024-02-02", "close": 6.78, "volume": 99995.0}, {"date": "2024-02-05", "close": 6.58, "volume": 125373.0}, {"date": "2024-02-06", "close": 6.66, "volume": 92812.0}, {"date": "2024-02-07", "close": 6.57, "volume": 108675.0}, {"date": "2024-02-08", "close": 6.6, "volume": 95712.0}, {"date": "2024-02-09", "close": 6.93, "volume": 145339.0}, {"date": "2024-02-12", "close": 7.01, "volume": 139225.0}, {"date": "2024-02-13", "close": 6.57, "volume": 186616.0}, {"date": "2024-02-14", "close": 6.7, "volume": 152312.0}, {"date": "2024-02-15", "close": 6.9, "volume": 146650.0}, {"date": "2024-02-16", "close": 6.78, "volume": 121930.0}, {"date": "2024-02-20", "close": 6.79, "volume": 109582.0}, {"date": "2024-02-21", "close": 6.51, "volume": 110846.0}, {"date": "2024-02-22", "close": 6.52, "volume": 125724.0}, {"date": "2024-02-23", "close": 6.54, "volume": 66168.0}, {"date": "2024-02-26", "close": 6.31, "volume": 89950.0}, {"date": "2024-02-27", "close": 6.36, "volume": 149303.0}, {"date": "2024-02-28", "close": 6.28, "volume": 91249.0}, {"date": "2024-02-29", "close": 6.33, "volume": 117342.0}, {"date": "2024-03-01", "close": 6.29, "volume": 134603.0}, {"date": "2024-03-04", "close": 6.16, "volume": 98231.0}, {"date": "2024-03-05", "close": 6.08, "volume": 131264.0}, {"date": "2024-03-06", "close": 6.12, "volume": 95560.0}, {"date": "2024-03-07", "close": 6.14, "volume": 145326.0}, {"date": "2024-03-08", "close": 6.29, "volume": 94672.0}, {"date": "2024-03-11", "close": 6.38, "volume": 57833.0}, {"date": "2024-03-12", "close": 6.28, "volume": 82842.0}, {"date": "2024-03-13", "close": 6.15, "volume": 87863.0}, {"date": "2024-03-14", "close": 6.01, "volume": 157075.0}, {"date": "2024-03-15", "close": 6.11, "volume": 268551.0}, {"date": "2024-03-18", "close": 6.1, "volume": 82911.0}, {"date": "2024-03-19", "close": 6.18, "volume": 84680.0}, {"date": "2024-03-20", "close": 6.32, "volume": 125005.0}, {"date": "2024-03-21", "close": 6.34, "volume": 131212.0}, {"date": "2024-03-22", "close": 6.22, "volume": 204645.0}, {"date": "2024-03-25", "close": 6.32, "volume": 87279.0}, {"date": "2024-03-26", "close": 6.2, "volume": 125847.0}, {"date": "2024-03-27", "close": 6.44, "volume": 120189.0}, {"date": "2024-03-28", "close": 6.6, "volume": 103391.0}, {"date": "2024-04-01", "close": 6.19, "volume": 105154.0}, {"date": "2024-04-02", "close": 6.03, "volume": 150589.0}, {"date": "2024-04-03", "close": 6.0, "volume": 116827.0}, {"date": "2024-04-04", "close": 6.05, "volume": 128609.0}, {"date": "2024-04-05", "close": 6.11, "volume": 141526.0}, {"date": "2024-04-08", "close": 6.21, "volume": 134373.0}, {"date": "2024-04-09", "close": 6.25, "volume": 143916.0}, {"date": "2024-04-10", "close": 6.24, "volume": 249263.0}, {"date": "2024-04-11", "close": 6.48, "volume": 114933.0}, {"date": "2024-04-12", "close": 6.44, "volume": 106166.0}, {"date": "2024-04-15", "close": 6.38, "volume": 123155.0}, {"date": "2024-04-16", "close": 6.14, "volume": 159174.0}, {"date": "2024-04-17", "close": 6.19, "volume": 83360.0}, {"date": "2024-04-18", "close": 6.29, "volume": 170622.0}, {"date": "2024-04-19", "close": 6.41, "volume": 142595.0}, {"date": "2024-04-22", "close": 6.51, "volume": 61494.0}, {"date": "2024-04-23", "close": 6.55, "volume": 76465.0}, {"date": "2024-04-24", "close": 6.24, "volume": 144387.0}, {"date": "2024-04-25", "close": 6.07, "volume": 141480.0}, {"date": "2024-04-26", "close": 6.11, "volume": 109395.0}, {"date": "2024-04-29", "close": 6.14, "volume": 154928.0}, {"date": "2024-04-30", "close": 5.98, "volume": 104497.0}, {"date": "2024-05-01", "close": 5.91, "volume": 105909.0}, {"date": "2024-05-02", "close": 6.06, "volume": 94324.0}, {"date": "2024-05-03", "close": 6.13, "volume": 87571.0}, {"date": "2024-05-06", "close": 6.11, "volume": 69139.0}, {"date": "2024-05-07", "close": 6.14, "volume": 84414.0}, {"date": "2024-05-08", "close": 5.83, "volume": 212829.0}, {"date": "2024-05-09", "close": 5.96, "volume": 88598.0}, {"date": "2024-05-10", "close": 5.98, "volume": 95340.0}, {"date": "2024-05-13", "close": 5.92, "volume": 114623.0}, {"date": "2024-05-14", "close": 5.78, "volume": 111569.0}, {"date": "2024-05-15", "close": 5.77, "volume": 110844.0}, {"date": "2024-05-16", "close": 5.91, "volume": 160021.0}, {"date": "2024-05-17", "close": 5.92, "volume": 117647.0}, {"date": "2024-05-20", "close": 5.83, "volume": 79020.0}, {"date": "2024-05-21", "close": 5.64, "volume": 126385.0}, {"date": "2024-05-22", "close": 5.4, "volume": 138142.0}, {"date": "2024-05-23", "close": 5.29, "volume": 149804.0}, {"date": "2024-05-24", "close": 5.32, "volume": 167860.0}, {"date": "2024-05-28", "close": 5.26, "volume": 72445.0}, {"date": "2024-05-29", "close": 5.25, "volume": 316793.0}, {"date": "2024-05-30", "close": 5.45, "volume": 286709.0}, {"date": "2024-05-31", "close": 5.51, "volume": 182624.0}, {"date": "2024-06-03", "close": 5.4, "volume": 98964.0}, {"date": "2024-06-04", "close": 5.3, "volume": 64037.0}, {"date": "2024-06-05", "close": 5.22, "volume": 161949.0}, {"date": "2024-06-06", "close": 5.25, "volume": 99016.0}, {"date": "2024-06-07", "close": 4.97, "volume": 259471.0}, {"date": "2024-06-10", "close": 4.96, "volume": 182754.0}, {"date": "2024-06-11", "close": 5.07, "volume": 197229.0}, {"date": "2024-06-12", "close": 4.92, "volume": 205543.0}, {"date": "2024-06-13", "close": 4.92, "volume": 177889.0}, {"date": "2024-06-14", "close": 4.84, "volume": 122730.0}, {"date": "2024-06-17", "close": 4.78, "volume": 121283.0}, {"date": "2024-06-18", "close": 4.76, "volume": 177041.0}, {"date": "2024-06-20", "close": 4.74, "volume": 239421.0}, {"date": "2024-06-21", "close": 4.86, "volume": 313203.0}, {"date": "2024-06-24", "close": 4.91, "volume": 110576.0}, {"date": "2024-06-25", "close": 5.1, "volume": 548560.0}, {"date": "2024-06-26", "close": 5.12, "volume": 252391.0}, {"date": "2024-06-27", "close": 5.2, "volume": 322807.0}, {"date": "2024-06-28", "close": 5.53, "volume": 1049181.0}, {"date": "2024-07-01", "close": 5.37, "volume": 175650.0}, {"date": "2024-07-02", "close": 5.36, "volume": 125322.0}, {"date": "2024-07-03", "close": 5.54, "volume": 160963.0}, {"date": "2024-07-05", "close": 5.41, "volume": 106538.0}, {"date": "2024-07-08", "close": 5.41, "volume": 118322.0}, {"date": "2024-07-09", "close": 5.29, "volume": 86145.0}, {"date": "2024-07-10", "close": 5.25, "volume": 113317.0}, {"date": "2024-07-11", "close": 6.02, "volume": 466038.0}, {"date": "2024-07-12", "close": 6.22, "volume": 217289.0}, {"date": "2024-07-15", "close": 6.35, "volume": 167113.0}, {"date": "2024-07-16", "close": 6.5, "volume": 149518.0}, {"date": "2024-07-17", "close": 6.62, "volume": 165760.0}, {"date": "2024-07-18", "close": 6.34, "volume": 119384.0}, {"date": "2024-07-19", "close": 6.22, "volume": 61868.0}, {"date": "2024-07-22", "close": 6.37, "volume": 98891.0}, {"date": "2024-07-23", "close": 6.54, "volume": 151264.0}, {"date": "2024-07-24", "close": 6.27, "volume": 87183.0}, {"date": "2024-07-25", "close": 6.49, "volume": 105329.0}, {"date": "2024-07-26", "close": 6.47, "volume": 161850.0}, {"date": "2024-07-29", "close": 6.33, "volume": 98491.0}, {"date": "2024-07-30", "close": 6.48, "volume": 136268.0}, {"date": "2024-07-31", "close": 6.33, "volume": 141436.0}, {"date": "2024-08-01", "close": 6.21, "volume": 128792.0}, {"date": "2024-08-02", "close": 6.02, "volume": 103867.0}, {"date": "2024-08-05", "close": 5.66, "volume": 195726.0}, {"date": "2024-08-06", "close": 5.76, "volume": 98607.0}, {"date": "2024-08-07", "close": 5.56, "volume": 120114.0}, {"date": "2024-08-08", "close": 5.73, "volume": 87944.0}, {"date": "2024-08-09", "close": 5.73, "volume": 76128.0}, {"date": "2024-08-12", "close": 5.56, "volume": 121068.0}, {"date": "2024-08-13", "close": 5.7, "volume": 116675.0}, {"date": "2024-08-14", "close": 5.63, "volume": 120153.0}, {"date": "2024-08-15", "close": 5.62, "volume": 154619.0}, {"date": "2024-08-16", "close": 5.39, "volume": 100793.0}, {"date": "2024-08-19", "close": 5.46, "volume": 72167.0}, {"date": "2024-08-20", "close": 5.33, "volume": 61654.0}, {"date": "2024-08-21", "close": 5.64, "volume": 186105.0}, {"date": "2024-08-22", "close": 5.43, "volume": 49425.0}, {"date": "2024-08-23", "close": 5.71, "volume": 132774.0}, {"date": "2024-08-26", "close": 5.83, "volume": 97401.0}, {"date": "2024-08-27", "close": 6.01, "volume": 84786.0}, {"date": "2024-08-28", "close": 5.88, "volume": 74761.0}, {"date": "2024-08-29", "close": 5.97, "volume": 88909.0}, {"date": "2024-08-30", "close": 5.9, "volume": 77758.0}, {"date": "2024-09-03", "close": 5.75, "volume": 107505.0}, {"date": "2024-09-04", "close": 5.61, "volume": 75576.0}, {"date": "2024-09-05", "close": 5.69, "volume": 119396.0}, {"date": "2024-09-06", "close": 5.64, "volume": 90135.0}, {"date": "2024-09-09", "close": 5.51, "volume": 126453.0}, {"date": "2024-09-10", "close": 5.87, "volume": 101820.0}, {"date": "2024-09-11", "close": 5.96, "volume": 93884.0}, {"date": "2024-09-12", "close": 6.05, "volume": 75583.0}, {"date": "2024-09-13", "close": 6.18, "volume": 76273.0}, {"date": "2024-09-16", "close": 6.2, "volume": 109025.0}, {"date": "2024-09-17", "close": 6.35, "volume": 74322.0}, {"date": "2024-09-18", "close": 6.3, "volume": 235798.0}, {"date": "2024-09-19", "close": 6.26, "volume": 176024.0}, {"date": "2024-09-20", "close": 6.1, "volume": 258744.0}, {"date": "2024-09-23", "close": 6.16, "volume": 55467.0}, {"date": "2024-09-24", "close": 6.27, "volume": 72017.0}, {"date": "2024-09-25", "close": 6.27, "volume": 69936.0}, {"date": "2024-09-26", "close": 6.23, "volume": 80055.0}, {"date": "2024-09-27", "close": 6.23, "volume": 105463.0}, {"date": "2024-09-30", "close": 6.25, "volume": 50246.0}, {"date": "2024-10-01", "close": 6.0, "volume": 105184.0}, {"date": "2024-10-02", "close": 6.01, "volume": 55334.0}, {"date": "2024-10-03", "close": 6.0, "volume": 54161.0}, {"date": "2024-10-04", "close": 6.14, "volume": 42254.0}, {"date": "2024-10-07", "close": 5.94, "volume": 89494.0}, {"date": "2024-10-08", "close": 5.91, "volume": 70923.0}, {"date": "2024-10-09", "close": 5.93, "volume": 35074.0}, {"date": "2024-10-10", "close": 6.05, "volume": 78337.0}, {"date": "2024-10-11", "close": 6.05, "volume": 64053.0}, {"date": "2024-10-14", "close": 5.97, "volume": 39757.0}, {"date": "2024-10-15", "close": 5.97, "volume": 81709.0}, {"date": "2024-10-16", "close": 6.17, "volume": 62540.0}, {"date": "2024-10-17", "close": 5.93, "volume": 64889.0}, {"date": "2024-10-18", "close": 5.87, "volume": 61518.0}, {"date": "2024-10-21", "close": 5.72, "volume": 91222.0}, {"date": "2024-10-22", "close": 5.66, "volume": 57387.0}, {"date": "2024-10-23", "close": 5.62, "volume": 97590.0}, {"date": "2024-10-24", "close": 5.51, "volume": 125212.0}, {"date": "2024-10-25", "close": 5.42, "volume": 103844.0}, {"date": "2024-10-28", "close": 5.42, "volume": 134267.0}, {"date": "2024-10-29", "close": 5.44, "volume": 148016.0}, {"date": "2024-10-30", "close": 5.49, "volume": 136128.0}, {"date": "2024-10-31", "close": 5.35, "volume": 81167.0}, {"date": "2024-11-01", "close": 5.58, "volume": 112960.0}, {"date": "2024-11-04", "close": 5.65, "volume": 84542.0}, {"date": "2024-11-05", "close": 5.82, "volume": 101874.0}, {"date": "2024-11-06", "close": 5.98, "volume": 198315.0}, {"date": "2024-11-07", "close": 5.97, "volume": 120770.0}, {"date": "2024-11-08", "close": 6.07, "volume": 85564.0}, {"date": "2024-11-11", "close": 5.96, "volume": 93916.0}, {"date": "2024-11-12", "close": 5.84, "volume": 196117.0}, {"date": "2024-11-13", "close": 5.79, "volume": 146053.0}, {"date": "2024-11-14", "close": 5.74, "volume": 191726.0}, {"date": "2024-11-15", "close": 5.48, "volume": 164358.0}, {"date": "2024-11-18", "close": 5.21, "volume": 175192.0}, {"date": "2024-11-19", "close": 5.2, "volume": 283117.0}, {"date": "2024-11-20", "close": 5.19, "volume": 111082.0}, {"date": "2024-11-21", "close": 5.2, "volume": 103459.0}, {"date": "2024-11-22", "close": 5.47, "volume": 104109.0}, {"date": "2024-11-25", "close": 5.4, "volume": 362490.0}, {"date": "2024-11-26", "close": 5.51, "volume": 147984.0}, {"date": "2024-11-27", "close": 5.74, "volume": 110247.0}, {"date": "2024-11-29", "close": 5.79, "volume": 89082.0}, {"date": "2024-12-02", "close": 5.68, "volume": 102263.0}, {"date": "2024-12-03", "close": 5.56, "volume": 105782.0}, {"date": "2024-12-04", "close": 5.46, "volume": 101006.0}, {"date": "2024-12-05", "close": 5.38, "volume": 175349.0}, {"date": "2024-12-06", "close": 5.42, "volume": 103097.0}, {"date": "2024-12-09", "close": 5.69, "volume": 230949.0}, {"date": "2024-12-10", "close": 5.65, "volume": 141539.0}, {"date": "2024-12-11", "close": 5.76, "volume": 171781.0}, {"date": "2024-12-12", "close": 5.68, "volume": 142223.0}, {"date": "2024-12-13", "close": 5.77, "volume": 122678.0}, {"date": "2024-12-16", "close": 6.48, "volume": 967668.0}, {"date": "2024-12-17", "close": 7.04, "volume": 619216.0}, {"date": "2024-12-18", "close": 6.75, "volume": 527108.0}, {"date": "2024-12-19", "close": 7.23, "volume": 454864.0}, {"date": "2024-12-20", "close": 7.07, "volume": 2969391.0}, {"date": "2024-12-23", "close": 6.76, "volume": 345346.0}, {"date": "2024-12-24", "close": 6.72, "volume": 83067.0}, {"date": "2024-12-26", "close": 6.63, "volume": 108500.0}, {"date": "2024-12-27", "close": 6.37, "volume": 204981.0}, {"date": "2024-12-30", "close": 6.16, "volume": 190272.0}, {"date": "2024-12-31", "close": 6.1, "volume": 227570.0}, {"date": "2025-01-02", "close": 5.99, "volume": 158798.0}, {"date": "2025-01-03", "close": 6.08, "volume": 142571.0}, {"date": "2025-01-06", "close": 5.88, "volume": 211735.0}, {"date": "2025-01-07", "close": 5.77, "volume": 188840.0}, {"date": "2025-01-08", "close": 5.7, "volume": 187166.0}, {"date": "2025-01-10", "close": 5.4, "volume": 164534.0}, {"date": "2025-01-13", "close": 5.44, "volume": 245842.0}, {"date": "2025-01-14", "close": 5.4, "volume": 91604.0}, {"date": "2025-01-15", "close": 5.5, "volume": 82099.0}, {"date": "2025-01-16", "close": 5.58, "volume": 118095.0}, {"date": "2025-01-17", "close": 5.53, "volume": 96660.0}, {"date": "2025-01-21", "close": 5.68, "volume": 235656.0}, {"date": "2025-01-22", "close": 5.59, "volume": 270018.0}, {"date": "2025-01-23", "close": 5.46, "volume": 185854.0}, {"date": "2025-01-24", "close": 5.44, "volume": 153684.0}, {"date": "2025-01-27", "close": 5.47, "volume": 163941.0}, {"date": "2025-01-28", "close": 5.36, "volume": 142328.0}, {"date": "2025-01-29", "close": 5.28, "volume": 206461.0}, {"date": "2025-01-30", "close": 5.42, "volume": 171411.0}, {"date": "2025-01-31", "close": 5.53, "volume": 379262.0}, {"date": "2025-02-03", "close": 5.47, "volume": 148667.0}, {"date": "2025-02-04", "close": 5.46, "volume": 172504.0}, {"date": "2025-02-05", "close": 5.54, "volume": 94158.0}, {"date": "2025-02-06", "close": 5.39, "volume": 148693.0}, {"date": "2025-02-07", "close": 5.31, "volume": 105053.0}, {"date": "2025-02-10", "close": 5.19, "volume": 204490.0}, {"date": "2025-02-11", "close": 5.15, "volume": 273358.0}, {"date": "2025-02-12", "close": 5.15, "volume": 184350.0}, {"date": "2025-02-13", "close": 5.07, "volume": 159676.0}, {"date": "2025-02-14", "close": 5.07, "volume": 175557.0}, {"date": "2025-02-18", "close": 5.1, "volume": 249011.0}, {"date": "2025-02-19", "close": 5.07, "volume": 104366.0}, {"date": "2025-02-20", "close": 4.99, "volume": 177460.0}, {"date": "2025-02-21", "close": 4.95, "volume": 143426.0}, {"date": "2025-02-24", "close": 5.1, "volume": 210840.0}, {"date": "2025-02-25", "close": 5.05, "volume": 110468.0}, {"date": "2025-02-26", "close": 5.08, "volume": 123512.0}, {"date": "2025-02-27", "close": 4.95, "volume": 136316.0}, {"date": "2025-02-28", "close": 4.96, "volume": 170562.0}, {"date": "2025-03-03", "close": 4.77, "volume": 96970.0}, {"date": "2025-03-04", "close": 4.71, "volume": 122160.0}, {"date": "2025-03-05", "close": 4.62, "volume": 137079.0}, {"date": "2025-03-06", "close": 4.52, "volume": 146949.0}, {"date": "2025-03-07", "close": 4.54, "volume": 127552.0}, {"date": "2025-03-10", "close": 4.42, "volume": 125690.0}, {"date": "2025-03-11", "close": 4.27, "volume": 178421.0}, {"date": "2025-03-12", "close": 4.28, "volume": 122845.0}, {"date": "2025-03-13", "close": 4.16, "volume": 209335.0}, {"date": "2025-03-14", "close": 4.29, "volume": 301841.0}, {"date": "2025-03-17", "close": 4.07, "volume": 1493921.0}, {"date": "2025-03-18", "close": 3.9, "volume": 892108.0}, {"date": "2025-03-19", "close": 3.95, "volume": 450885.0}, {"date": "2025-03-20", "close": 4.06, "volume": 439072.0}, {"date": "2025-03-21", "close": 3.99, "volume": 2660527.0}, {"date": "2025-03-24", "close": 4.31, "volume": 207868.0}, {"date": "2025-03-25", "close": 4.01, "volume": 201932.0}, {"date": "2025-03-26", "close": 4.04, "volume": 223085.0}, {"date": "2025-03-27", "close": 3.96, "volume": 118397.0}, {"date": "2025-03-28", "close": 3.77, "volume": 161288.0}, {"date": "2025-03-31", "close": 3.83, "volume": 163584.0}, {"date": "2025-04-01", "close": 3.87, "volume": 212277.0}, {"date": "2025-04-02", "close": 3.93, "volume": 152770.0}, {"date": "2025-04-03", "close": 3.7, "volume": 425348.0}, {"date": "2025-04-04", "close": 3.45, "volume": 305821.0}, {"date": "2025-04-07", "close": 3.58, "volume": 900371.0}, {"date": "2025-04-08", "close": 4.08, "volume": 555913.0}, {"date": "2025-04-09", "close": 4.15, "volume": 353756.0}, {"date": "2025-04-10", "close": 3.7, "volume": 160841.0}, {"date": "2025-04-11", "close": 3.57, "volume": 252765.0}, {"date": "2025-04-14", "close": 3.5, "volume": 214532.0}, {"date": "2025-04-15", "close": 3.75, "volume": 159886.0}, {"date": "2025-04-16", "close": 3.69, "volume": 127115.0}, {"date": "2025-04-17", "close": 3.75, "volume": 202857.0}, {"date": "2025-04-21", "close": 3.75, "volume": 138807.0}, {"date": "2025-04-22", "close": 3.77, "volume": 131248.0}, {"date": "2025-04-23", "close": 3.66, "volume": 105813.0}, {"date": "2025-04-24", "close": 3.64, "volume": 128415.0}, {"date": "2025-04-25", "close": 3.58, "volume": 174287.0}, {"date": "2025-04-28", "close": 3.48, "volume": 104859.0}, {"date": "2025-04-29", "close": 3.55, "volume": 128882.0}, {"date": "2025-04-30", "close": 3.51, "volume": 132916.0}, {"date": "2025-05-01", "close": 3.53, "volume": 78138.0}, {"date": "2025-05-02", "close": 3.65, "volume": 94801.0}, {"date": "2025-05-05", "close": 3.55, "volume": 104166.0}, {"date": "2025-05-06", "close": 3.47, "volume": 118171.0}, {"date": "2025-05-07", "close": 3.46, "volume": 122603.0}, {"date": "2025-05-08", "close": 3.5, "volume": 145658.0}, {"date": "2025-05-09", "close": 3.38, "volume": 361220.0}, {"date": "2025-05-12", "close": 3.51, "volume": 150924.0}, {"date": "2025-05-13", "close": 3.73, "volume": 429189.0}, {"date": "2025-05-14", "close": 3.53, "volume": 249201.0}, {"date": "2025-05-15", "close": 3.55, "volume": 137133.0}, {"date": "2025-05-16", "close": 3.42, "volume": 115630.0}, {"date": "2025-05-19", "close": 3.41, "volume": 103004.0}, {"date": "2025-05-20", "close": 3.48, "volume": 180914.0}, {"date": "2025-05-21", "close": 3.46, "volume": 180052.0}, {"date": "2025-05-22", "close": 3.37, "volume": 122366.0}, {"date": "2025-05-23", "close": 3.4, "volume": 180049.0}, {"date": "2025-05-27", "close": 3.71, "volume": 321072.0}, {"date": "2025-05-28", "close": 3.65, "volume": 166844.0}, {"date": "2025-05-29", "close": 3.9, "volume": 306465.0}, {"date": "2025-05-30", "close": 4.16, "volume": 211162.0}, {"date": "2025-06-02", "close": 3.76, "volume": 137187.0}, {"date": "2025-06-03", "close": 3.88, "volume": 81529.0}, {"date": "2025-06-04", "close": 3.83, "volume": 74432.0}, {"date": "2025-06-05", "close": 3.8, "volume": 51824.0}, {"date": "2025-06-06", "close": 3.97, "volume": 99641.0}, {"date": "2025-06-09", "close": 4.09, "volume": 253479.0}, {"date": "2025-06-10", "close": 4.18, "volume": 172494.0}, {"date": "2025-06-11", "close": 4.0, "volume": 99891.0}, {"date": "2025-06-12", "close": 4.01, "volume": 62614.0}, {"date": "2025-06-13", "close": 3.82, "volume": 91799.0}, {"date": "2025-06-16", "close": 3.93, "volume": 70733.0}, {"date": "2025-06-17", "close": 3.85, "volume": 67609.0}, {"date": "2025-06-18", "close": 3.92, "volume": 38645.0}, {"date": "2025-06-20", "close": 3.87, "volume": 179798.0}, {"date": "2025-06-23", "close": 3.89, "volume": 87209.0}, {"date": "2025-06-24", "close": 4.05, "volume": 66978.0}, {"date": "2025-06-25", "close": 4.11, "volume": 204990.0}, {"date": "2025-06-26", "close": 4.33, "volume": 125101.0}, {"date": "2025-06-27", "close": 4.32, "volume": 390202.0}, {"date": "2025-06-30", "close": 4.19, "volume": 197088.0}, {"date": "2025-07-01", "close": 4.35, "volume": 109225.0}, {"date": "2025-07-02", "close": 4.67, "volume": 198168.0}, {"date": "2025-07-03", "close": 4.7, "volume": 54902.0}, {"date": "2025-07-07", "close": 4.6, "volume": 144525.0}, {"date": "2025-07-08", "close": 4.8, "volume": 166423.0}, {"date": "2025-07-09", "close": 4.73, "volume": 309010.0}, {"date": "2025-07-10", "close": 4.58, "volume": 333403.0}, {"date": "2025-07-11", "close": 4.95, "volume": 322292.0}, {"date": "2025-07-14", "close": 4.75, "volume": 95891.0}, {"date": "2025-07-15", "close": 4.56, "volume": 77724.0}, {"date": "2025-07-16", "close": 4.77, "volume": 125612.0}, {"date": "2025-07-17", "close": 4.73, "volume": 124526.0}, {"date": "2025-07-18", "close": 4.62, "volume": 126856.0}, {"date": "2025-07-21", "close": 4.74, "volume": 85709.0}, {"date": "2025-07-22", "close": 4.8, "volume": 72266.0}, {"date": "2025-07-23", "close": 5.24, "volume": 140212.0}, {"date": "2025-07-24", "close": 4.94, "volume": 223852.0}, {"date": "2025-07-25", "close": 4.86, "volume": 98814.0}, {"date": "2025-07-28", "close": 4.62, "volume": 74098.0}, {"date": "2025-07-29", "close": 4.57, "volume": 130978.0}, {"date": "2025-07-30", "close": 4.56, "volume": 85105.0}, {"date": "2025-07-31", "close": 4.39, "volume": 101303.0}, {"date": "2025-08-01", "close": 4.35, "volume": 94649.0}, {"date": "2025-08-04", "close": 4.5, "volume": 78318.0}, {"date": "2025-08-05", "close": 4.53, "volume": 132456.0}, {"date": "2025-08-06", "close": 4.65, "volume": 116365.0}, {"date": "2025-08-07", "close": 4.57, "volume": 94235.0}, {"date": "2025-08-08", "close": 4.45, "volume": 432195.0}, {"date": "2025-08-11", "close": 4.63, "volume": 155683.0}, {"date": "2025-08-12", "close": 4.55, "volume": 221903.0}, {"date": "2025-08-13", "close": 4.39, "volume": 295237.0}, {"date": "2025-08-14", "close": 4.06, "volume": 303251.0}, {"date": "2025-08-15", "close": 3.99, "volume": 531213.0}, {"date": "2025-08-18", "close": 4.06, "volume": 184927.0}, {"date": "2025-08-19", "close": 4.06, "volume": 304607.0}, {"date": "2025-08-20", "close": 3.75, "volume": 628964.0}, {"date": "2025-08-21", "close": 3.85, "volume": 233309.0}, {"date": "2025-08-22", "close": 3.96, "volume": 283858.0}, {"date": "2025-08-25", "close": 3.88, "volume": 108762.0}, {"date": "2025-08-26", "close": 3.72, "volume": 354852.0}, {"date": "2025-08-27", "close": 3.85, "volume": 420774.0}, {"date": "2025-08-28", "close": 3.91, "volume": 101085.0}, {"date": "2025-08-29", "close": 3.93, "volume": 88983.0}, {"date": "2025-09-02", "close": 3.76, "volume": 133663.0}, {"date": "2025-09-03", "close": 3.74, "volume": 127278.0}, {"date": "2025-09-04", "close": 3.8, "volume": 142624.0}, {"date": "2025-09-05", "close": 3.8, "volume": 220321.0}, {"date": "2025-09-08", "close": 3.64, "volume": 503249.0}, {"date": "2025-09-09", "close": 3.71, "volume": 153179.0}, {"date": "2025-09-10", "close": 3.71, "volume": 141206.0}, {"date": "2025-09-11", "close": 3.75, "volume": 113366.0}, {"date": "2025-09-12", "close": 3.79, "volume": 144461.0}, {"date": "2025-09-15", "close": 3.81, "volume": 155503.0}, {"date": "2025-09-16", "close": 3.85, "volume": 138862.0}, {"date": "2025-09-17", "close": 3.96, "volume": 360001.0}, {"date": "2025-09-18", "close": 4.18, "volume": 185777.0}, {"date": "2025-09-19", "close": 4.07, "volume": 337625.0}, {"date": "2025-09-22", "close": 4.12, "volume": 99560.0}, {"date": "2025-09-23", "close": 4.02, "volume": 96312.0}, {"date": "2025-09-24", "close": 3.94, "volume": 116521.0}, {"date": "2025-09-25", "close": 3.95, "volume": 82789.0}, {"date": "2025-09-26", "close": 4.01, "volume": 101464.0}, {"date": "2025-09-29", "close": 3.83, "volume": 235315.0}, {"date": "2025-09-30", "close": 3.69, "volume": 110987.0}, {"date": "2025-10-01", "close": 3.66, "volume": 183293.0}, {"date": "2025-10-02", "close": 3.62, "volume": 139441.0}, {"date": "2025-10-03", "close": 3.55, "volume": 151184.0}, {"date": "2025-10-06", "close": 3.49, "volume": 190306.0}, {"date": "2025-10-07", "close": 3.43, "volume": 236587.0}, {"date": "2025-10-08", "close": 3.52, "volume": 119349.0}, {"date": "2025-10-09", "close": 3.51, "volume": 85699.0}, {"date": "2025-10-10", "close": 3.37, "volume": 166636.0}, {"date": "2025-10-13", "close": 3.4, "volume": 122432.0}, {"date": "2025-10-14", "close": 3.45, "volume": 82682.0}, {"date": "2025-10-15", "close": 3.48, "volume": 85034.0}, {"date": "2025-10-16", "close": 3.33, "volume": 148081.0}, {"date": "2025-10-17", "close": 3.4, "volume": 155509.0}, {"date": "2025-10-20", "close": 3.56, "volume": 136241.0}, {"date": "2025-10-21", "close": 3.42, "volume": 94086.0}, {"date": "2025-10-22", "close": 3.45, "volume": 75550.0}, {"date": "2025-10-23", "close": 3.47, "volume": 66466.0}, {"date": "2025-10-24", "close": 3.59, "volume": 124144.0}, {"date": "2025-10-27", "close": 3.53, "volume": 173344.0}, {"date": "2025-10-28", "close": 3.39, "volume": 197291.0}, {"date": "2025-10-29", "close": 3.26, "volume": 227113.0}, {"date": "2025-10-30", "close": 3.16, "volume": 141537.0}, {"date": "2025-10-31", "close": 3.18, "volume": 103831.0}, {"date": "2025-11-03", "close": 3.14, "volume": 111596.0}, {"date": "2025-11-04", "close": 3.14, "volume": 174349.0}, {"date": "2025-11-05", "close": 3.12, "volume": 131000.0}, {"date": "2025-11-06", "close": 2.89, "volume": 343818.0}, {"date": "2025-11-07", "close": 2.92, "volume": 246953.0}, {"date": "2025-11-10", "close": 2.99, "volume": 666895.0}, {"date": "2025-11-11", "close": 2.96, "volume": 233769.0}, {"date": "2025-11-12", "close": 2.83, "volume": 271852.0}, {"date": "2025-11-13", "close": 2.78, "volume": 359397.0}, {"date": "2025-11-14", "close": 2.83, "volume": 580319.0}, {"date": "2025-11-17", "close": 3.07, "volume": 609131.0}, {"date": "2025-11-18", "close": 3.11, "volume": 222654.0}, {"date": "2025-11-19", "close": 2.78, "volume": 455715.0}, {"date": "2025-11-20", "close": 2.7, "volume": 293682.0}, {"date": "2025-11-21", "close": 2.7, "volume": 373874.0}, {"date": "2025-11-24", "close": 2.79, "volume": 2113751.0}, {"date": "2025-11-25", "close": 2.97, "volume": 445093.0}, {"date": "2025-11-26", "close": 2.82, "volume": 381110.0}, {"date": "2025-11-28", "close": 2.89, "volume": 202440.0}, {"date": "2025-12-01", "close": 2.75, "volume": 222057.0}, {"date": "2025-12-02", "close": 2.66, "volume": 320241.0}, {"date": "2025-12-03", "close": 2.8, "volume": 399094.0}, {"date": "2025-12-04", "close": 2.72, "volume": 259967.0}, {"date": "2025-12-05", "close": 2.83, "volume": 404658.0}, {"date": "2025-12-08", "close": 2.68, "volume": 273128.0}, {"date": "2025-12-09", "close": 2.95, "volume": 347428.0}, {"date": "2025-12-10", "close": 3.0, "volume": 654187.0}, {"date": "2025-12-11", "close": 3.3, "volume": 1266983.0}, {"date": "2025-12-12", "close": 3.29, "volume": 417727.0}, {"date": "2025-12-15", "close": 3.64, "volume": 802220.0}, {"date": "2025-12-16", "close": 3.97, "volume": 606555.0}, {"date": "2025-12-17", "close": 4.26, "volume": 1015331.0}, {"date": "2025-12-18", "close": 4.04, "volume": 777176.0}, {"date": "2025-12-19", "close": 3.76, "volume": 850077.0}, {"date": "2025-12-22", "close": 3.92, "volume": 861263.0}, {"date": "2025-12-23", "close": 3.81, "volume": 257375.0}, {"date": "2025-12-24", "close": 3.88, "volume": 84492.0}, {"date": "2025-12-26", "close": 3.88, "volume": 116197.0}, {"date": "2025-12-29", "close": 3.79, "volume": 298110.0}, {"date": "2025-12-30", "close": 3.7, "volume": 246381.0}, {"date": "2025-12-31", "close": 3.83, "volume": 733211.0}, {"date": "2026-01-02", "close": 3.62, "volume": 268324.0}, {"date": "2026-01-05", "close": 4.04, "volume": 653055.0}, {"date": "2026-01-06", "close": 4.14, "volume": 872901.0}, {"date": "2026-01-07", "close": 3.46, "volume": 2551869.0}, {"date": "2026-01-08", "close": 3.71, "volume": 692421.0}, {"date": "2026-01-09", "close": 3.86, "volume": 495852.0}, {"date": "2026-01-12", "close": 4.0, "volume": 173624.0}, {"date": "2026-01-13", "close": 4.25, "volume": 379404.0}, {"date": "2026-01-14", "close": 4.12, "volume": 676399.0}, {"date": "2026-01-15", "close": 3.86, "volume": 397835.0}, {"date": "2026-01-16", "close": 3.95, "volume": 362380.0}, {"date": "2026-01-20", "close": 3.95, "volume": 430385.0}, {"date": "2026-01-21", "close": 4.19, "volume": 454374.0}, {"date": "2026-01-22", "close": 4.37, "volume": 365756.0}, {"date": "2026-01-23", "close": 4.31, "volume": 222552.0}, {"date": "2026-01-26", "close": 4.65, "volume": 569281.0}, {"date": "2026-01-27", "close": 4.93, "volume": 401451.0}, {"date": "2026-01-28", "close": 4.69, "volume": 168857.0}, {"date": "2026-01-29", "close": 4.85, "volume": 189049.0}, {"date": "2026-01-30", "close": 4.79, "volume": 177460.0}, {"date": "2026-02-02", "close": 4.92, "volume": 282040.0}, {"date": "2026-02-03", "close": 4.94, "volume": 299845.0}, {"date": "2026-02-04", "close": 4.96, "volume": 245016.0}, {"date": "2026-02-05", "close": 4.8, "volume": 232931.0}, {"date": "2026-02-06", "close": 4.77, "volume": 126994.0}, {"date": "2026-02-09", "close": 4.7, "volume": 267419.0}, {"date": "2026-02-10", "close": 4.81, "volume": 241725.0}, {"date": "2026-02-11", "close": 4.95, "volume": 186991.0}, {"date": "2026-02-12", "close": 4.73, "volume": 180459.0}, {"date": "2026-02-13", "close": 4.75, "volume": 150153.0}, {"date": "2026-02-17", "close": 4.68, "volume": 139738.0}, {"date": "2026-02-18", "close": 4.78, "volume": 230150.0}, {"date": "2026-02-19", "close": 4.85, "volume": 108773.0}, {"date": "2026-02-20", "close": 4.68, "volume": 161878.0}, {"date": "2026-02-23", "close": 4.57, "volume": 204624.0}, {"date": "2026-02-24", "close": 4.68, "volume": 232968.0}, {"date": "2026-02-25", "close": 4.78, "volume": 202210.0}, {"date": "2026-02-26", "close": 4.68, "volume": 133071.0}, {"date": "2026-02-27", "close": 4.45, "volume": 178625.0}, {"date": "2026-03-02", "close": 4.69, "volume": 150668.0}, {"date": "2026-03-03", "close": 4.59, "volume": 179534.0}, {"date": "2026-03-04", "close": 4.72, "volume": 159583.0}, {"date": "2026-03-05", "close": 4.6, "volume": 130254.0}, {"date": "2026-03-06", "close": 4.59, "volume": 171727.0}, {"date": "2026-03-09", "close": 4.7, "volume": 114666.0}, {"date": "2026-03-10", "close": 4.75, "volume": 114161.0}, {"date": "2026-03-11", "close": 4.65, "volume": 136313.0}, {"date": "2026-03-12", "close": 4.56, "volume": 68895.0}, {"date": "2026-03-13", "close": 4.46, "volume": 75079.0}, {"date": "2026-03-16", "close": 4.51, "volume": 85556.0}, {"date": "2026-03-17", "close": 4.66, "volume": 118662.0}, {"date": "2026-03-18", "close": 4.41, "volume": 136636.0}, {"date": "2026-03-19", "close": 4.35, "volume": 202078.0}, {"date": "2026-03-20", "close": 4.0, "volume": 338201.0}, {"date": "2026-03-23", "close": 4.28, "volume": 129012.0}, {"date": "2026-03-24", "close": 4.32, "volume": 274247.0}, {"date": "2026-03-25", "close": 4.39, "volume": 162706.0}, {"date": "2026-03-26", "close": 4.26, "volume": 97668.0}, {"date": "2026-03-27", "close": 4.25, "volume": 101516.0}, {"date": "2026-03-30", "close": 4.55, "volume": 203241.0}, {"date": "2026-03-31", "close": 4.67, "volume": 182821.0}, {"date": "2026-04-01", "close": 4.47, "volume": 104202.0}, {"date": "2026-04-02", "close": 4.43, "volume": 62125.0}, {"date": "2026-04-06", "close": 4.51, "volume": 114629.0}, {"date": "2026-04-07", "close": 4.32, "volume": 116470.0}, {"date": "2026-04-08", "close": 4.42, "volume": 141070.0}, {"date": "2026-04-09", "close": 4.59, "volume": 128734.0}, {"date": "2026-04-10", "close": 4.44, "volume": 108096.0}, {"date": "2026-04-13", "close": 4.61, "volume": 164708.0}, {"date": "2026-04-14", "close": 4.65, "volume": 178317.0}, {"date": "2026-04-15", "close": 4.73, "volume": 107108.0}, {"date": "2026-04-16", "close": 4.79, "volume": 59166.0}, {"date": "2026-04-17", "close": 4.92, "volume": 100982.0}, {"date": "2026-04-20", "close": 5.04, "volume": 105526.0}, {"date": "2026-04-21", "close": 4.97, "volume": 148259.0}, {"date": "2026-04-22", "close": 4.96, "volume": 75961.0}, {"date": "2026-04-23", "close": 5.03, "volume": 64867.0}, {"date": "2026-04-24", "close": 5.16, "volume": 57961.0}, {"date": "2026-04-27", "close": 5.04, "volume": 98971.0}, {"date": "2026-04-28", "close": 5.09, "volume": 77862.0}, {"date": "2026-04-29", "close": 5.05, "volume": 186143.0}, {"date": "2026-04-30", "close": 5.42, "volume": 265314.0}, {"date": "2026-05-01", "close": 5.27, "volume": 173738.0}, {"date": "2026-05-04", "close": 5.22, "volume": 290186.0}, {"date": "2026-05-05", "close": 5.22, "volume": 119950.0}, {"date": "2026-05-06", "close": 5.17, "volume": 68526.0}, {"date": "2026-05-07", "close": 5.09, "volume": 85310.0}, {"date": "2026-05-08", "close": 5.1, "volume": 153035.0}, {"date": "2026-05-11", "close": 5.1, "volume": 83222.0}, {"date": "2026-05-12", "close": 4.99, "volume": 179567.0}, {"date": "2026-05-13", "close": 5.16, "volume": 261329.0}, {"date": "2026-05-14", "close": 5.06, "volume": 141212.0}, {"date": "2026-05-15", "close": 4.71, "volume": 86103.0}, {"date": "2026-05-18", "close": 4.91, "volume": 200594.0}, {"date": "2026-05-19", "close": 4.89, "volume": 149091.0}, {"date": "2026-05-20", "close": 4.86, "volume": 178978.0}, {"date": "2026-05-21", "close": 5.01, "volume": 145890.0}, {"date": "2026-05-22", "close": 4.62, "volume": 183132.0}, {"date": "2026-05-26", "close": 5.09, "volume": 468749.0}, {"date": "2026-05-27", "close": 5.45, "volume": 248340.0}, {"date": "2026-05-28", "close": 5.47, "volume": 159492.0}, {"date": "2026-05-29", "close": 5.34, "volume": 308331.0}, {"date": "2026-06-01", "close": 5.19, "volume": 75633.0}, {"date": "2026-06-02", "close": 5.19, "volume": 186563.0}, {"date": "2026-06-03", "close": 5.26, "volume": 166870.0}, {"date": "2026-06-04", "close": 5.23, "volume": 170596.0}, {"date": "2026-06-05", "close": 5.17, "volume": 90365.0}, {"date": "2026-06-08", "close": 5.09, "volume": 69301.0}, {"date": "2026-06-09", "close": 5.13, "volume": 79400.0}, {"date": "2026-06-10", "close": 5.07, "volume": 74249.0}, {"date": "2026-06-11", "close": 5.1, "volume": 72370.0}, {"date": "2026-06-12", "close": 4.93, "volume": 80787.0}, {"date": "2026-06-15", "close": 4.69, "volume": 77478.0}, {"date": "2026-06-16", "close": 4.51, "volume": 226884.0}, {"date": "2026-06-17", "close": 4.54, "volume": 112537.0}, {"date": "2026-06-18", "close": 4.53, "volume": 170629.0}, {"date": "2026-06-22", "close": 4.41, "volume": 128795.0}, {"date": "2026-06-23", "close": 4.65, "volume": 95979.0}, {"date": "2026-06-24", "close": 4.62, "volume": 180343.0}, {"date": "2026-06-25", "close": 4.66, "volume": 101064.0}, {"date": "2026-06-26", "close": 4.77, "volume": 540693.0}, {"date": "2026-06-29", "close": 5.17, "volume": 233372.0}, {"date": "2026-06-30", "close": 5.19, "volume": 157698.0}, {"date": "2026-07-01", "close": 5.29, "volume": 177677.0}, {"date": "2026-07-02", "close": 5.36, "volume": 142993.0}, {"date": "2026-07-06", "close": 5.42, "volume": 216148.0}, {"date": "2026-07-07", "close": 5.32, "volume": 69091.0}, {"date": "2026-07-08", "close": 5.24, "volume": 107764.0}, {"date": "2026-07-09", "close": 5.25, "volume": 85097.0}, {"date": "2026-07-10", "close": 5.2, "volume": 61650.0}, {"date": "2026-07-13", "close": 5.35, "volume": 101481.0}, {"date": "2026-07-14", "close": 5.76, "volume": 345363.0}, {"date": "2026-07-15", "close": 5.7, "volume": 171872.0}, {"date": "2026-07-16", "close": 5.6, "volume": 112645.0}, {"date": "2026-07-17", "close": 5.62, "volume": 162321.0}, {"date": "2026-07-20", "close": 5.78, "volume": 178370.0}, {"date": "2026-07-21", "close": 5.72, "volume": 153801.0}, {"date": "2026-07-22", "close": 5.6, "volume": 113638.0}, {"date": "2026-07-23", "close": 5.42, "volume": 133611.0}, {"date": "2026-07-24", "close": 5.44, "volume": 93152.0}], "refreshing": true}