{"ticker": "STHO", "overview": {"name": "Star Holdings - Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "STHO", "has_prices": true, "as_of": "2026-09-22", "last": 9.05, "prev_close": 9.05, "change": 0.0, "change_pct": 0.0, "session_volume": 3089.0, "vwap_5": 9.133509396701038, "vwap_20": 9.466490133186705, "vwap_60": 9.417252423217462, "vwap_250": 8.201850739461104, "high_52w": 9.93, "low_52w": 7.01, "avg_volume_20": 16368.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000312069-26-000176", "src": "13DG", "ticker": "STHO", "cik": "1953366", "company": "Star Holdings", "company_raw": "Star Holdings", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC moves to a 5.69% passive stake in STHO", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000176-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002100119-26-001092", "src": "13DG", "ticker": "STHO", "cik": "1953366", "company": "Star Holdings", "company_raw": "Star Holdings", "who": "Star Holdings", "who_key": "Star Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Star Holdings takes a 5.06% passive stake in STHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1953366/0002100119-26-001092-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}], "recent_buys": [], "institutional": [{"id": "13DG-0000312069-26-000176", "src": "13DG", "ticker": "STHO", "cik": "1953366", "company": "Star Holdings", "company_raw": "Star Holdings", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC moves to a 5.69% passive stake in STHO", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000176-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002100119-26-001092", "src": "13DG", "ticker": "STHO", "cik": "1953366", "company": "Star Holdings", "company_raw": "Star Holdings", "who": "Star Holdings", "who_key": "Star Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Star Holdings takes a 5.06% passive stake in STHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1953366/0002100119-26-001092-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Star Holdings - Shares of Beneficial Interest", "new_value": "Star Holdings", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953366", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953366", "applied": 1, "detected_at": "2026-10-27T18:08:36.012132"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STHO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-27", "close": 42.25, "volume": null}, {"date": "2023-03-28", "close": 20.0, "volume": 31004.0}, {"date": "2023-03-29", "close": 19.55, "volume": 8055.0}, {"date": "2023-03-30", "close": 20.79, "volume": 64432.0}, {"date": "2023-03-31", "close": 17.39, "volume": 4507106.0}, {"date": "2023-04-03", "close": 18.3, "volume": 641360.0}, {"date": "2023-04-04", "close": 18.1, "volume": 519457.0}, {"date": "2023-04-05", "close": 17.13, "volume": 719035.0}, {"date": "2023-04-06", "close": 17.73, "volume": 538481.0}, {"date": "2023-04-10", "close": 17.76, "volume": 614084.0}, {"date": "2023-04-11", "close": 17.6, "volume": 366121.0}, {"date": "2023-04-12", "close": 17.01, "volume": 290715.0}, {"date": "2023-04-13", "close": 16.57, "volume": 336772.0}, {"date": "2023-04-14", "close": 15.87, "volume": 730106.0}, {"date": "2023-04-17", "close": 17.0, "volume": 231819.0}, {"date": "2023-04-18", "close": 17.05, "volume": 151296.0}, {"date": "2023-04-19", "close": 17.15, "volume": 150315.0}, {"date": "2023-04-20", "close": 16.9, "volume": 92639.0}, {"date": "2023-04-21", "close": 16.93, "volume": 142558.0}, {"date": "2023-04-24", "close": 17.13, "volume": 86984.0}, {"date": "2023-04-25", "close": 16.45, "volume": 159182.0}, {"date": "2023-04-26", "close": 15.93, "volume": 69634.0}, {"date": "2023-04-27", "close": 16.13, "volume": 59203.0}, {"date": "2023-04-28", "close": 16.14, "volume": 68877.0}, {"date": "2023-05-01", "close": 15.69, "volume": 94060.0}, {"date": "2023-05-02", "close": 15.49, "volume": 100394.0}, {"date": "2023-05-03", "close": 15.62, "volume": 101203.0}, {"date": "2023-05-04", "close": 16.04, "volume": 98886.0}, {"date": "2023-05-05", "close": 16.49, "volume": 126102.0}, {"date": "2023-05-08", "close": 16.6, "volume": 26086.0}, {"date": "2023-05-09", "close": 16.57, "volume": 70876.0}, {"date": "2023-05-10", "close": 16.71, "volume": 40629.0}, {"date": "2023-05-11", "close": 16.71, "volume": 70216.0}, {"date": "2023-05-12", "close": 16.71, "volume": 45710.0}, {"date": "2023-05-15", "close": 16.87, "volume": 93860.0}, {"date": "2023-05-16", "close": 16.3, "volume": 96795.0}, {"date": "2023-05-17", "close": 16.5, "volume": 60291.0}, {"date": "2023-05-18", "close": 16.43, "volume": 22243.0}, {"date": "2023-05-19", "close": 16.29, "volume": 31179.0}, {"date": "2023-05-22", "close": 16.32, "volume": 495232.0}, {"date": "2023-05-23", "close": 16.01, "volume": 138803.0}, {"date": "2023-05-24", "close": 15.29, "volume": 72601.0}, {"date": "2023-05-25", "close": 14.81, "volume": 149385.0}, {"date": "2023-05-26", "close": 15.03, "volume": 54578.0}, {"date": "2023-05-30", "close": 15.38, "volume": 57229.0}, {"date": "2023-05-31", "close": 15.5, "volume": 125465.0}, {"date": "2023-06-01", "close": 15.59, "volume": 43127.0}, {"date": "2023-06-02", "close": 16.1, "volume": 41242.0}, {"date": "2023-06-05", "close": 15.03, "volume": 76869.0}, {"date": "2023-06-06", "close": 15.14, "volume": 66985.0}, {"date": "2023-06-07", "close": 15.65, "volume": 70896.0}, {"date": "2023-06-08", "close": 15.49, "volume": 35044.0}, {"date": "2023-06-09", "close": 15.23, "volume": 65513.0}, {"date": "2023-06-12", "close": 15.03, "volume": 86976.0}, {"date": "2023-06-13", "close": 14.6, "volume": 78286.0}, {"date": "2023-06-14", "close": 14.21, "volume": 189569.0}, {"date": "2023-06-15", "close": 14.15, "volume": 131599.0}, {"date": "2023-06-16", "close": 14.03, "volume": 217343.0}, {"date": "2023-06-20", "close": 13.95, "volume": 201842.0}, {"date": "2023-06-21", "close": 13.89, "volume": 127713.0}, {"date": "2023-06-22", "close": 13.56, "volume": 73806.0}, {"date": "2023-06-23", "close": 13.34, "volume": 221349.0}, {"date": "2023-06-26", "close": 13.84, "volume": 73894.0}, {"date": "2023-06-27", "close": 13.96, "volume": 80714.0}, {"date": "2023-06-28", "close": 14.05, "volume": 53174.0}, {"date": "2023-06-29", "close": 14.35, "volume": 107230.0}, {"date": "2023-06-30", "close": 14.67, "volume": 54836.0}, {"date": "2023-07-03", "close": 15.07, "volume": 39281.0}, {"date": "2023-07-05", "close": 15.1, "volume": 67032.0}, {"date": "2023-07-06", "close": 14.92, "volume": 118332.0}, {"date": "2023-07-07", "close": 15.23, "volume": 140572.0}, {"date": "2023-07-10", "close": 15.3, "volume": 45173.0}, {"date": "2023-07-11", "close": 15.58, "volume": 42703.0}, {"date": "2023-07-12", "close": 15.74, "volume": 36442.0}, {"date": "2023-07-13", "close": 15.67, "volume": 25703.0}, {"date": "2023-07-14", "close": 15.1, "volume": 35552.0}, {"date": "2023-07-17", "close": 14.58, "volume": 30743.0}, {"date": "2023-07-18", "close": 14.75, "volume": 31778.0}, {"date": "2023-07-19", "close": 15.1, "volume": 49121.0}, {"date": "2023-07-20", "close": 15.0, "volume": 41631.0}, {"date": "2023-07-21", "close": 15.06, "volume": 30626.0}, {"date": "2023-07-24", "close": 15.29, "volume": 20735.0}, {"date": "2023-07-25", "close": 15.51, "volume": 63134.0}, {"date": "2023-07-26", "close": 15.77, "volume": 41114.0}, {"date": "2023-07-27", "close": 15.51, "volume": 38901.0}, {"date": "2023-07-28", "close": 15.55, "volume": 25963.0}, {"date": "2023-07-31", "close": 15.59, "volume": 184000.0}, {"date": "2023-08-01", "close": 15.32, "volume": 34398.0}, {"date": "2023-08-02", "close": 14.845, "volume": 55185.0}, {"date": "2023-08-03", "close": 15.04, "volume": 27790.0}, {"date": "2023-08-04", "close": 14.86, "volume": 21884.0}, {"date": "2023-08-07", "close": 14.99, "volume": 16795.0}, {"date": "2023-08-08", "close": 13.73, "volume": 139384.0}, {"date": "2023-08-09", "close": 13.6, "volume": 97171.0}, {"date": "2023-08-10", "close": 13.76, "volume": 41706.0}, {"date": "2023-08-11", "close": 13.66, "volume": 66605.0}, {"date": "2023-08-14", "close": 13.5, "volume": 134972.0}, {"date": "2023-08-15", "close": 13.45, "volume": 27074.0}, {"date": "2023-08-16", "close": 13.25, "volume": 22949.0}, {"date": "2023-08-17", "close": 13.21, "volume": 27903.0}, {"date": "2023-08-18", "close": 13.22, "volume": 26595.0}, {"date": "2023-08-21", "close": 13.35, "volume": 30783.0}, {"date": "2023-08-22", "close": 13.46, "volume": 134942.0}, {"date": "2023-08-23", "close": 13.73, "volume": 29330.0}, {"date": "2023-08-24", "close": 13.53, "volume": 51856.0}, {"date": "2023-08-25", "close": 13.57, "volume": 42461.0}, {"date": "2023-08-28", "close": 13.65, "volume": 21241.0}, {"date": "2023-08-29", "close": 13.76, "volume": 22663.0}, {"date": "2023-08-30", "close": 13.75, "volume": 17633.0}, {"date": "2023-08-31", "close": 13.62, "volume": 25077.0}, {"date": "2023-09-01", "close": 13.54, "volume": 12001.0}, {"date": "2023-09-05", "close": 12.81, "volume": 80133.0}, {"date": "2023-09-06", "close": 12.77, "volume": 66583.0}, {"date": "2023-09-07", "close": 12.98, "volume": 43919.0}, {"date": "2023-09-08", "close": 12.77, "volume": 172044.0}, {"date": "2023-09-11", "close": 12.39, "volume": 101387.0}, {"date": "2023-09-12", "close": 12.46, "volume": 30052.0}, {"date": "2023-09-13", "close": 12.49, "volume": 73563.0}, {"date": "2023-09-14", "close": 12.71, "volume": 28821.0}, {"date": "2023-09-15", "close": 12.45, "volume": 285772.0}, {"date": "2023-09-18", "close": 12.22, "volume": 36108.0}, {"date": "2023-09-19", "close": 12.29, "volume": 192864.0}, {"date": "2023-09-20", "close": 12.47, "volume": 40290.0}, {"date": "2023-09-21", "close": 12.13, "volume": 90867.0}, {"date": "2023-09-22", "close": 12.32, "volume": 104108.0}, {"date": "2023-09-25", "close": 12.69, "volume": 130549.0}, {"date": "2023-09-26", "close": 12.62, "volume": 78675.0}, {"date": "2023-09-27", "close": 12.47, "volume": 57232.0}, {"date": "2023-09-28", "close": 12.42, "volume": 35867.0}, {"date": "2023-09-29", "close": 12.52, "volume": 25311.0}, {"date": "2023-10-02", "close": 11.98, "volume": 89884.0}, {"date": "2023-10-03", "close": 11.91, "volume": 89935.0}, {"date": "2023-10-04", "close": 12.12, "volume": 56013.0}, {"date": "2023-10-05", "close": 11.86, "volume": 101937.0}, {"date": "2023-10-06", "close": 11.83, "volume": 80499.0}, {"date": "2023-10-09", "close": 12.22, "volume": 72232.0}, {"date": "2023-10-10", "close": 12.69, "volume": 109920.0}, {"date": "2023-10-11", "close": 12.72, "volume": 38244.0}, {"date": "2023-10-12", "close": 12.31, "volume": 38366.0}, {"date": "2023-10-13", "close": 12.0, "volume": 46351.0}, {"date": "2023-10-16", "close": 12.37, "volume": 110384.0}, {"date": "2023-10-17", "close": 12.19, "volume": 73728.0}, {"date": "2023-10-18", "close": 11.69, "volume": 51809.0}, {"date": "2023-10-19", "close": 11.47, "volume": 40898.0}, {"date": "2023-10-20", "close": 11.28, "volume": 44501.0}, {"date": "2023-10-23", "close": 11.1, "volume": 102883.0}, {"date": "2023-10-24", "close": 11.31, "volume": 81526.0}, {"date": "2023-10-25", "close": 10.96, "volume": 32879.0}, {"date": "2023-10-26", "close": 11.19, "volume": 86225.0}, {"date": "2023-10-27", "close": 10.8, "volume": 47854.0}, {"date": "2023-10-30", "close": 11.37, "volume": 71021.0}, {"date": "2023-10-31", "close": 11.45, "volume": 39231.0}, {"date": "2023-11-01", "close": 11.18, "volume": 119602.0}, {"date": "2023-11-02", "close": 11.58, "volume": 137066.0}, {"date": "2023-11-03", "close": 12.355, "volume": 53363.0}, {"date": "2023-11-06", "close": 12.18, "volume": 53102.0}, {"date": "2023-11-07", "close": 11.83, "volume": 74590.0}, {"date": "2023-11-08", "close": 11.47, "volume": 93969.0}, {"date": "2023-11-09", "close": 11.16, "volume": 109744.0}, {"date": "2023-11-10", "close": 11.28, "volume": 70580.0}, {"date": "2023-11-13", "close": 11.06, "volume": 85321.0}, {"date": "2023-11-14", "close": 12.5, "volume": 110575.0}, {"date": "2023-11-15", "close": 12.51, "volume": 58444.0}, {"date": "2023-11-16", "close": 12.09, "volume": 35696.0}, {"date": "2023-11-17", "close": 12.03, "volume": 45847.0}, {"date": "2023-11-20", "close": 12.23, "volume": 26382.0}, {"date": "2023-11-21", "close": 12.02, "volume": 48757.0}, {"date": "2023-11-22", "close": 12.25, "volume": 57143.0}, {"date": "2023-11-24", "close": 12.43, "volume": 16762.0}, {"date": "2023-11-27", "close": 12.23, "volume": 48072.0}, {"date": "2023-11-28", "close": 12.07, "volume": 63360.0}, {"date": "2023-11-29", "close": 12.29, "volume": 40485.0}, {"date": "2023-11-30", "close": 12.22, "volume": 112492.0}, {"date": "2023-12-01", "close": 13.47, "volume": 98297.0}, {"date": "2023-12-04", "close": 13.42, "volume": 111500.0}, {"date": "2023-12-05", "close": 13.24, "volume": 39307.0}, {"date": "2023-12-06", "close": 13.1, "volume": 41950.0}, {"date": "2023-12-07", "close": 13.1, "volume": 92362.0}, {"date": "2023-12-08", "close": 13.11, "volume": 33827.0}, {"date": "2023-12-11", "close": 13.07, "volume": 68961.0}, {"date": "2023-12-12", "close": 13.06, "volume": 72046.0}, {"date": "2023-12-13", "close": 13.92, "volume": 131984.0}, {"date": "2023-12-14", "close": 14.64, "volume": 232330.0}, {"date": "2023-12-15", "close": 14.24, "volume": 247114.0}, {"date": "2023-12-18", "close": 14.07, "volume": 43642.0}, {"date": "2023-12-19", "close": 13.92, "volume": 68407.0}, {"date": "2023-12-20", "close": 13.7, "volume": 56405.0}, {"date": "2023-12-21", "close": 13.75, "volume": 40796.0}, {"date": "2023-12-22", "close": 13.87, "volume": 37818.0}, {"date": "2023-12-26", "close": 13.96, "volume": 22947.0}, {"date": "2023-12-27", "close": 14.45, "volume": 82158.0}, {"date": "2023-12-28", "close": 14.88, "volume": 129781.0}, {"date": "2023-12-29", "close": 14.98, "volume": 82324.0}, {"date": "2024-01-02", "close": 14.89, "volume": 87201.0}, {"date": "2024-01-03", "close": 14.26, "volume": 53565.0}, {"date": "2024-01-04", "close": 14.31, "volume": 58772.0}, {"date": "2024-01-05", "close": 14.14, "volume": 59031.0}, {"date": "2024-01-08", "close": 14.15, "volume": 31717.0}, {"date": "2024-01-09", "close": 13.72, "volume": 49087.0}, {"date": "2024-01-10", "close": 13.78, "volume": 18147.0}, {"date": "2024-01-11", "close": 13.57, "volume": 53977.0}, {"date": "2024-01-12", "close": 13.61, "volume": 33505.0}, {"date": "2024-01-16", "close": 13.12, "volume": 61355.0}, {"date": "2024-01-17", "close": 12.41, "volume": 102557.0}, {"date": "2024-01-18", "close": 12.2, "volume": 85854.0}, {"date": "2024-01-19", "close": 12.46, "volume": 54418.0}, {"date": "2024-01-22", "close": 12.8, "volume": 130213.0}, {"date": "2024-01-23", "close": 13.01, "volume": 52771.0}, {"date": "2024-01-24", "close": 12.71, "volume": 38956.0}, {"date": "2024-01-25", "close": 12.91, "volume": 31486.0}, {"date": "2024-01-26", "close": 12.68, "volume": 65482.0}, {"date": "2024-01-29", "close": 12.59, "volume": 55288.0}, {"date": "2024-01-30", "close": 11.96, "volume": 74085.0}, {"date": "2024-01-31", "close": 11.59, "volume": 129640.0}, {"date": "2024-02-01", "close": 12.11, "volume": 123481.0}, {"date": "2024-02-02", "close": 12.03, "volume": 40703.0}, {"date": "2024-02-05", "close": 11.86, "volume": 54069.0}, {"date": "2024-02-06", "close": 11.78, "volume": 38878.0}, {"date": "2024-02-07", "close": 11.55, "volume": 39597.0}, {"date": "2024-02-08", "close": 11.72, "volume": 27969.0}, {"date": "2024-02-09", "close": 11.84, "volume": 53059.0}, {"date": "2024-02-12", "close": 11.99, "volume": 59533.0}, {"date": "2024-02-13", "close": 11.56, "volume": 86808.0}, {"date": "2024-02-14", "close": 11.85, "volume": 57612.0}, {"date": "2024-02-15", "close": 12.49, "volume": 109546.0}, {"date": "2024-02-16", "close": 12.25, "volume": 39192.0}, {"date": "2024-02-20", "close": 12.1, "volume": 38791.0}, {"date": "2024-02-21", "close": 12.31, "volume": 98777.0}, {"date": "2024-02-22", "close": 12.05, "volume": 39626.0}, {"date": "2024-02-23", "close": 12.03, "volume": 44088.0}, {"date": "2024-02-26", "close": 11.86, "volume": 75504.0}, {"date": "2024-02-27", "close": 11.89, "volume": 46112.0}, {"date": "2024-02-28", "close": 11.83, "volume": 108779.0}, {"date": "2024-02-29", "close": 12.35, "volume": 80150.0}, {"date": "2024-03-01", "close": 12.69, "volume": 40970.0}, {"date": "2024-03-04", "close": 12.36, "volume": 46871.0}, {"date": "2024-03-05", "close": 12.08, "volume": 31207.0}, {"date": "2024-03-06", "close": 11.9, "volume": 44817.0}, {"date": "2024-03-07", "close": 11.91, "volume": 63749.0}, {"date": "2024-03-08", "close": 12.19, "volume": 83444.0}, {"date": "2024-03-11", "close": 11.94, "volume": 57190.0}, {"date": "2024-03-12", "close": 11.82, "volume": 124173.0}, {"date": "2024-03-13", "close": 11.84, "volume": 63318.0}, {"date": "2024-03-14", "close": 11.67, "volume": 58005.0}, {"date": "2024-03-15", "close": 11.87, "volume": 1121623.0}, {"date": "2024-03-18", "close": 12.1, "volume": 61274.0}, {"date": "2024-03-19", "close": 12.28, "volume": 76790.0}, {"date": "2024-03-20", "close": 12.99, "volume": 70122.0}, {"date": "2024-03-21", "close": 13.1, "volume": 57289.0}, {"date": "2024-03-22", "close": 12.84, "volume": 57038.0}, {"date": "2024-03-25", "close": 12.62, "volume": 36090.0}, {"date": "2024-03-26", "close": 12.52, "volume": 40279.0}, {"date": "2024-03-27", "close": 12.72, "volume": 65195.0}, {"date": "2024-03-28", "close": 12.92, "volume": 68504.0}, {"date": "2024-04-01", "close": 12.82, "volume": 79738.0}, {"date": "2024-04-02", "close": 12.46, "volume": 56045.0}, {"date": "2024-04-03", "close": 12.7, "volume": 28268.0}, {"date": "2024-04-04", "close": 12.56, "volume": 46752.0}, {"date": "2024-04-05", "close": 12.62, "volume": 59802.0}, {"date": "2024-04-08", "close": 12.62, "volume": 33405.0}, {"date": "2024-04-09", "close": 13.01, "volume": 48937.0}, {"date": "2024-04-10", "close": 12.39, "volume": 86143.0}, {"date": "2024-04-11", "close": 12.35, "volume": 27397.0}, {"date": "2024-04-12", "close": 12.16, "volume": 51609.0}, {"date": "2024-04-15", "close": 11.81, "volume": 32293.0}, {"date": "2024-04-16", "close": 11.54, "volume": 59547.0}, {"date": "2024-04-17", "close": 11.64, "volume": 33521.0}, {"date": "2024-04-18", "close": 11.66, "volume": 63471.0}, {"date": "2024-04-19", "close": 11.85, "volume": 35877.0}, {"date": "2024-04-22", "close": 12.05, "volume": 28757.0}, {"date": "2024-04-23", "close": 12.04, "volume": 20952.0}, {"date": "2024-04-24", "close": 11.88, "volume": 37220.0}, {"date": "2024-04-25", "close": 11.73, "volume": 53744.0}, {"date": "2024-04-26", "close": 11.72, "volume": 18819.0}, {"date": "2024-04-29", "close": 12.12, "volume": 51122.0}, {"date": "2024-04-30", "close": 11.89, "volume": 25289.0}, {"date": "2024-05-01", "close": 12.11, "volume": 21556.0}, {"date": "2024-05-02", "close": 12.36, "volume": 18080.0}, {"date": "2024-05-03", "close": 12.63, "volume": 17120.0}, {"date": "2024-05-06", "close": 12.64, "volume": 15105.0}, {"date": "2024-05-07", "close": 13.12, "volume": 26549.0}, {"date": "2024-05-08", "close": 12.96, "volume": 23023.0}, {"date": "2024-05-09", "close": 13.39, "volume": 31597.0}, {"date": "2024-05-10", "close": 13.13, "volume": 26697.0}, {"date": "2024-05-13", "close": 13.33, "volume": 26370.0}, {"date": "2024-05-14", "close": 13.62, "volume": 21047.0}, {"date": "2024-05-15", "close": 13.855, "volume": 52053.0}, {"date": "2024-05-16", "close": 13.45, "volume": 20627.0}, {"date": "2024-05-17", "close": 13.48, "volume": 23641.0}, {"date": "2024-05-20", "close": 13.25, "volume": 19515.0}, {"date": "2024-05-21", "close": 13.11, "volume": 15821.0}, {"date": "2024-05-22", "close": 12.96, "volume": 16641.0}, {"date": "2024-05-23", "close": 12.74, "volume": 40139.0}, {"date": "2024-05-24", "close": 12.86, "volume": 11440.0}, {"date": "2024-05-28", "close": 12.66, "volume": 14009.0}, {"date": "2024-05-29", "close": 12.38, "volume": 36011.0}, {"date": "2024-05-30", "close": 12.83, "volume": 60892.0}, {"date": "2024-05-31", "close": 12.87, "volume": 29328.0}, {"date": "2024-06-03", "close": 12.95, "volume": 17749.0}, {"date": "2024-06-04", "close": 13.04, "volume": 34982.0}, {"date": "2024-06-05", "close": 13.06, "volume": 24146.0}, {"date": "2024-06-06", "close": 12.98, "volume": 36899.0}, {"date": "2024-06-07", "close": 12.85, "volume": 22190.0}, {"date": "2024-06-10", "close": 12.62, "volume": 19448.0}, {"date": "2024-06-11", "close": 12.72, "volume": 14352.0}, {"date": "2024-06-12", "close": 12.94, "volume": 61951.0}, {"date": "2024-06-13", "close": 12.7, "volume": 17302.0}, {"date": "2024-06-14", "close": 12.65, "volume": 20367.0}, {"date": "2024-06-17", "close": 12.12, "volume": 23335.0}, {"date": "2024-06-18", "close": 12.08, "volume": 28799.0}, {"date": "2024-06-20", "close": 12.15, "volume": 9065.0}, {"date": "2024-06-21", "close": 11.78, "volume": 182401.0}, {"date": "2024-06-24", "close": 11.99, "volume": 54135.0}, {"date": "2024-06-25", "close": 11.84, "volume": 48176.0}, {"date": "2024-06-26", "close": 11.78, "volume": 37936.0}, {"date": "2024-06-27", "close": 11.85, "volume": 34118.0}, {"date": "2024-06-28", "close": 12.06, "volume": 85247.0}, {"date": "2024-07-01", "close": 11.33, "volume": 55313.0}, {"date": "2024-07-02", "close": 11.38, "volume": 44344.0}, {"date": "2024-07-03", "close": 11.42, "volume": 12256.0}, {"date": "2024-07-05", "close": 11.45, "volume": 31004.0}, {"date": "2024-07-08", "close": 11.41, "volume": 39087.0}, {"date": "2024-07-09", "close": 11.23, "volume": 52734.0}, {"date": "2024-07-10", "close": 11.41, "volume": 60065.0}, {"date": "2024-07-11", "close": 12.49, "volume": 84847.0}, {"date": "2024-07-12", "close": 12.54, "volume": 49167.0}, {"date": "2024-07-15", "close": 12.8, "volume": 32694.0}, {"date": "2024-07-16", "close": 12.93, "volume": 76744.0}, {"date": "2024-07-17", "close": 12.98, "volume": 53113.0}, {"date": "2024-07-18", "close": 12.63, "volume": 37192.0}, {"date": "2024-07-19", "close": 12.7, "volume": 32742.0}, {"date": "2024-07-22", "close": 12.74, "volume": 34670.0}, {"date": "2024-07-23", "close": 13.2, "volume": 98417.0}, {"date": "2024-07-24", "close": 12.98, "volume": 41094.0}, {"date": "2024-07-25", "close": 13.16, "volume": 31440.0}, {"date": "2024-07-26", "close": 13.57, "volume": 29030.0}, {"date": "2024-07-29", "close": 13.31, "volume": 32741.0}, {"date": "2024-07-30", "close": 13.41, "volume": 49309.0}, {"date": "2024-07-31", "close": 13.45, "volume": 38521.0}, {"date": "2024-08-01", "close": 13.17, "volume": 37093.0}, {"date": "2024-08-02", "close": 12.8, "volume": 42249.0}, {"date": "2024-08-05", "close": 12.02, "volume": 34889.0}, {"date": "2024-08-06", "close": 12.14, "volume": 22479.0}, {"date": "2024-08-07", "close": 12.27, "volume": 76878.0}, {"date": "2024-08-08", "close": 12.65, "volume": 27892.0}, {"date": "2024-08-09", "close": 12.48, "volume": 27828.0}, {"date": "2024-08-12", "close": 12.51, "volume": 54700.0}, {"date": "2024-08-13", "close": 12.85, "volume": 31894.0}, {"date": "2024-08-14", "close": 12.8, "volume": 42989.0}, {"date": "2024-08-15", "close": 13.02, "volume": 26068.0}, {"date": "2024-08-16", "close": 12.85, "volume": 30395.0}, {"date": "2024-08-19", "close": 12.94, "volume": 21187.0}, {"date": "2024-08-20", "close": 12.64, "volume": 14305.0}, {"date": "2024-08-21", "close": 12.86, "volume": 30670.0}, {"date": "2024-08-22", "close": 12.74, "volume": 24733.0}, {"date": "2024-08-23", "close": 13.67, "volume": 56952.0}, {"date": "2024-08-26", "close": 13.69, "volume": 52070.0}, {"date": "2024-08-27", "close": 13.53, "volume": 12652.0}, {"date": "2024-08-28", "close": 13.53, "volume": 12963.0}, {"date": "2024-08-29", "close": 13.59, "volume": 17169.0}, {"date": "2024-08-30", "close": 13.4, "volume": 27173.0}, {"date": "2024-09-03", "close": 13.27, "volume": 17938.0}, {"date": "2024-09-04", "close": 13.18, "volume": 11143.0}, {"date": "2024-09-05", "close": 13.14, "volume": 9638.0}, {"date": "2024-09-06", "close": 13.01, "volume": 26137.0}, {"date": "2024-09-09", "close": 12.82, "volume": 23446.0}, {"date": "2024-09-10", "close": 12.9, "volume": 54679.0}, {"date": "2024-09-11", "close": 12.95, "volume": 72899.0}, {"date": "2024-09-12", "close": 13.09, "volume": 30798.0}, {"date": "2024-09-13", "close": 13.44, "volume": 62157.0}, {"date": "2024-09-16", "close": 13.89, "volume": 38763.0}, {"date": "2024-09-17", "close": 14.1, "volume": 79798.0}, {"date": "2024-09-18", "close": 14.15, "volume": 105621.0}, {"date": "2024-09-19", "close": 14.39, "volume": 74284.0}, {"date": "2024-09-20", "close": 13.93, "volume": 143995.0}, {"date": "2024-09-23", "close": 13.81, "volume": 47036.0}, {"date": "2024-09-24", "close": 13.84, "volume": 1030392.0}, {"date": "2024-09-25", "close": 13.76, "volume": 120907.0}, {"date": "2024-09-26", "close": 13.78, "volume": 67920.0}, {"date": "2024-09-27", "close": 13.8, "volume": 49044.0}, {"date": "2024-09-30", "close": 13.84, "volume": 34025.0}, {"date": "2024-10-01", "close": 13.54, "volume": 45970.0}, {"date": "2024-10-02", "close": 13.43, "volume": 20734.0}, {"date": "2024-10-03", "close": 13.15, "volume": 24792.0}, {"date": "2024-10-04", "close": 13.0, "volume": 17450.0}, {"date": "2024-10-07", "close": 13.0, "volume": 39695.0}, {"date": "2024-10-08", "close": 13.02, "volume": 21504.0}, {"date": "2024-10-09", "close": 12.99, "volume": 30770.0}, {"date": "2024-10-10", "close": 13.06, "volume": 42339.0}, {"date": "2024-10-11", "close": 13.18, "volume": 18157.0}, {"date": "2024-10-14", "close": 13.12, "volume": 21239.0}, {"date": "2024-10-15", "close": 13.19, "volume": 26587.0}, {"date": "2024-10-16", "close": 13.46, "volume": 22539.0}, {"date": "2024-10-17", "close": 13.2, "volume": 17696.0}, {"date": "2024-10-18", "close": 13.16, "volume": 14572.0}, {"date": "2024-10-21", "close": 12.92, "volume": 23925.0}, {"date": "2024-10-22", "close": 13.02, "volume": 22370.0}, {"date": "2024-10-23", "close": 13.03, "volume": 34250.0}, {"date": "2024-10-24", "close": 12.89, "volume": 10294.0}, {"date": "2024-10-25", "close": 12.81, "volume": 14110.0}, {"date": "2024-10-28", "close": 13.01, "volume": 23466.0}, {"date": "2024-10-29", "close": 12.95, "volume": 25772.0}, {"date": "2024-10-30", "close": 12.9, "volume": 20924.0}, {"date": "2024-10-31", "close": 12.74, "volume": 56398.0}, {"date": "2024-11-01", "close": 12.2, "volume": 39666.0}, {"date": "2024-11-04", "close": 12.06, "volume": 38982.0}, {"date": "2024-11-05", "close": 12.02, "volume": 24684.0}, {"date": "2024-11-06", "close": 12.07, "volume": 69243.0}, {"date": "2024-11-07", "close": 12.01, "volume": 33861.0}, {"date": "2024-11-08", "close": 12.26, "volume": 27110.0}, {"date": "2024-11-11", "close": 12.33, "volume": 30316.0}, {"date": "2024-11-12", "close": 11.73, "volume": 41774.0}, {"date": "2024-11-13", "close": 11.62, "volume": 31645.0}, {"date": "2024-11-14", "close": 11.51, "volume": 73379.0}, {"date": "2024-11-15", "close": 11.58, "volume": 62411.0}, {"date": "2024-11-18", "close": 11.21, "volume": 38039.0}, {"date": "2024-11-19", "close": 11.3, "volume": 44605.0}, {"date": "2024-11-20", "close": 11.18, "volume": 35836.0}, {"date": "2024-11-21", "close": 11.21, "volume": 35753.0}, {"date": "2024-11-22", "close": 11.21, "volume": 27355.0}, {"date": "2024-11-25", "close": 11.14, "volume": 67880.0}, {"date": "2024-11-26", "close": 10.98, "volume": 38429.0}, {"date": "2024-11-27", "close": 11.28, "volume": 57956.0}, {"date": "2024-11-29", "close": 11.25, "volume": 22430.0}, {"date": "2024-12-02", "close": 11.27, "volume": 66842.0}, {"date": "2024-12-03", "close": 11.09, "volume": 53466.0}, {"date": "2024-12-04", "close": 11.26, "volume": 81699.0}, {"date": "2024-12-05", "close": 11.02, "volume": 34931.0}, {"date": "2024-12-06", "close": 11.0, "volume": 81149.0}, {"date": "2024-12-09", "close": 10.85, "volume": 43294.0}, {"date": "2024-12-10", "close": 10.46, "volume": 90515.0}, {"date": "2024-12-11", "close": 10.47, "volume": 117602.0}, {"date": "2024-12-12", "close": 10.26, "volume": 102363.0}, {"date": "2024-12-13", "close": 10.26, "volume": 71014.0}, {"date": "2024-12-16", "close": 10.31, "volume": 54546.0}, {"date": "2024-12-17", "close": 10.14, "volume": 49860.0}, {"date": "2024-12-18", "close": 9.68, "volume": 138791.0}, {"date": "2024-12-19", "close": 9.55, "volume": 84598.0}, {"date": "2024-12-20", "close": 9.31, "volume": 267742.0}, {"date": "2024-12-23", "close": 9.42, "volume": 202375.0}, {"date": "2024-12-24", "close": 9.42, "volume": 98681.0}, {"date": "2024-12-26", "close": 9.53, "volume": 93815.0}, {"date": "2024-12-27", "close": 9.3, "volume": 136200.0}, {"date": "2024-12-30", "close": 9.33, "volume": 73404.0}, {"date": "2024-12-31", "close": 9.73, "volume": 104674.0}, {"date": "2025-01-02", "close": 9.51, "volume": 52702.0}, {"date": "2025-01-03", "close": 9.33, "volume": 70176.0}, {"date": "2025-01-06", "close": 9.19, "volume": 83328.0}, {"date": "2025-01-07", "close": 9.01, "volume": 138671.0}, {"date": "2025-01-08", "close": 8.8, "volume": 117539.0}, {"date": "2025-01-10", "close": 8.46, "volume": 105436.0}, {"date": "2025-01-13", "close": 8.58, "volume": 82422.0}, {"date": "2025-01-14", "close": 8.79, "volume": 50953.0}, {"date": "2025-01-15", "close": 8.91, "volume": 38975.0}, {"date": "2025-01-16", "close": 9.04, "volume": 45069.0}, {"date": "2025-01-17", "close": 9.03, "volume": 40566.0}, {"date": "2025-01-21", "close": 9.01, "volume": 48339.0}, {"date": "2025-01-22", "close": 8.77, "volume": 80945.0}, {"date": "2025-01-23", "close": 8.75, "volume": 58289.0}, {"date": "2025-01-24", "close": 8.89, "volume": 42527.0}, {"date": "2025-01-27", "close": 9.23, "volume": 52265.0}, {"date": "2025-01-28", "close": 8.86, "volume": 66006.0}, {"date": "2025-01-29", "close": 8.66, "volume": 32347.0}, {"date": "2025-01-30", "close": 8.9, "volume": 37648.0}, {"date": "2025-01-31", "close": 8.89, "volume": 103373.0}, {"date": "2025-02-03", "close": 8.73, "volume": 53933.0}, {"date": "2025-02-04", "close": 8.53, "volume": 97515.0}, {"date": "2025-02-05", "close": 8.51, "volume": 68792.0}, {"date": "2025-02-06", "close": 8.91, "volume": 58882.0}, {"date": "2025-02-07", "close": 8.44, "volume": 80352.0}, {"date": "2025-02-10", "close": 8.23, "volume": 86147.0}, {"date": "2025-02-11", "close": 8.06, "volume": 51520.0}, {"date": "2025-02-12", "close": 8.52, "volume": 127283.0}, {"date": "2025-02-13", "close": 8.86, "volume": 52148.0}, {"date": "2025-02-14", "close": 8.79, "volume": 40386.0}, {"date": "2025-02-18", "close": 8.85, "volume": 33526.0}, {"date": "2025-02-19", "close": 8.77, "volume": 74569.0}, {"date": "2025-02-20", "close": 8.72, "volume": 41033.0}, {"date": "2025-02-21", "close": 8.85, "volume": 93220.0}, {"date": "2025-02-24", "close": 9.15, "volume": 52267.0}, {"date": "2025-02-25", "close": 9.42, "volume": 86794.0}, {"date": "2025-02-26", "close": 9.09, "volume": 61880.0}, {"date": "2025-02-27", "close": 9.17, "volume": 47599.0}, {"date": "2025-02-28", "close": 9.25, "volume": 45924.0}, {"date": "2025-03-03", "close": 8.81, "volume": 57281.0}, {"date": "2025-03-04", "close": 8.9, "volume": 71398.0}, {"date": "2025-03-05", "close": 8.89, "volume": 70753.0}, {"date": "2025-03-06", "close": 9.0, "volume": 93887.0}, {"date": "2025-03-07", "close": 9.12, "volume": 53161.0}, {"date": "2025-03-10", "close": 9.11, "volume": 84888.0}, {"date": "2025-03-11", "close": 9.1, "volume": 84624.0}, {"date": "2025-03-12", "close": 8.58, "volume": 139251.0}, {"date": "2025-03-13", "close": 8.09, "volume": 108137.0}, {"date": "2025-03-14", "close": 7.98, "volume": 87463.0}, {"date": "2025-03-17", "close": 8.18, "volume": 114785.0}, {"date": "2025-03-18", "close": 8.23, "volume": 109671.0}, {"date": "2025-03-19", "close": 8.02, "volume": 72195.0}, {"date": "2025-03-20", "close": 8.18, "volume": 81744.0}, {"date": "2025-03-21", "close": 8.21, "volume": 191271.0}, {"date": "2025-03-24", "close": 8.36, "volume": 101047.0}, {"date": "2025-03-25", "close": 8.14, "volume": 97437.0}, {"date": "2025-03-26", "close": 8.12, "volume": 102331.0}, {"date": "2025-03-27", "close": 8.29, "volume": 63395.0}, {"date": "2025-03-28", "close": 8.02, "volume": 116682.0}, {"date": "2025-03-31", "close": 8.51, "volume": 398215.0}, {"date": "2025-04-01", "close": 7.98, "volume": 135962.0}, {"date": "2025-04-02", "close": 7.94, "volume": 115186.0}, {"date": "2025-04-03", "close": 7.78, "volume": 117210.0}, {"date": "2025-04-04", "close": 7.52, "volume": 165647.0}, {"date": "2025-04-07", "close": 6.86, "volume": 196960.0}, {"date": "2025-04-08", "close": 6.49, "volume": 187836.0}, {"date": "2025-04-09", "close": 6.83, "volume": 195090.0}, {"date": "2025-04-10", "close": 6.41, "volume": 121741.0}, {"date": "2025-04-11", "close": 6.53, "volume": 141779.0}, {"date": "2025-04-14", "close": 6.64, "volume": 123993.0}, {"date": "2025-04-15", "close": 6.41, "volume": 111627.0}, {"date": "2025-04-16", "close": 6.26, "volume": 61847.0}, {"date": "2025-04-17", "close": 6.48, "volume": 93164.0}, {"date": "2025-04-21", "close": 6.4, "volume": 79006.0}, {"date": "2025-04-22", "close": 6.6, "volume": 93669.0}, {"date": "2025-04-23", "close": 6.53, "volume": 70091.0}, {"date": "2025-04-24", "close": 6.53, "volume": 70171.0}, {"date": "2025-04-25", "close": 6.55, "volume": 42661.0}, {"date": "2025-04-28", "close": 6.58, "volume": 54164.0}, {"date": "2025-04-29", "close": 6.735, "volume": 62973.0}, {"date": "2025-04-30", "close": 6.74, "volume": 74266.0}, {"date": "2025-05-01", "close": 6.82, "volume": 74191.0}, {"date": "2025-05-02", "close": 6.93, "volume": 48123.0}, {"date": "2025-05-05", "close": 6.51, "volume": 203509.0}, {"date": "2025-05-06", "close": 6.21, "volume": 105112.0}, {"date": "2025-05-07", "close": 6.45, "volume": 125512.0}, {"date": "2025-05-08", "close": 6.55, "volume": 105953.0}, {"date": "2025-05-09", "close": 6.53, "volume": 99038.0}, {"date": "2025-05-12", "close": 6.59, "volume": 137573.0}, {"date": "2025-05-13", "close": 6.46, "volume": 155099.0}, {"date": "2025-05-14", "close": 6.42, "volume": 108884.0}, {"date": "2025-05-15", "close": 6.34, "volume": 82650.0}, {"date": "2025-05-16", "close": 6.29, "volume": 142369.0}, {"date": "2025-05-19", "close": 6.41, "volume": 112984.0}, {"date": "2025-05-20", "close": 6.59, "volume": 65836.0}, {"date": "2025-05-21", "close": 6.22, "volume": 97474.0}, {"date": "2025-05-22", "close": 6.22, "volume": 90317.0}, {"date": "2025-05-23", "close": 6.08, "volume": 75802.0}, {"date": "2025-05-27", "close": 6.22, "volume": 95258.0}, {"date": "2025-05-28", "close": 6.13, "volume": 72383.0}, {"date": "2025-05-29", "close": 6.34, "volume": 95122.0}, {"date": "2025-05-30", "close": 6.33, "volume": 95396.0}, {"date": "2025-06-02", "close": 6.49, "volume": 101011.0}, {"date": "2025-06-03", "close": 7.25, "volume": 262713.0}, {"date": "2025-06-04", "close": 7.14, "volume": 100986.0}, {"date": "2025-06-05", "close": 7.21, "volume": 73784.0}, {"date": "2025-06-06", "close": 7.3, "volume": 107534.0}, {"date": "2025-06-09", "close": 7.48, "volume": 107049.0}, {"date": "2025-06-10", "close": 7.83, "volume": 101436.0}, {"date": "2025-06-11", "close": 7.48, "volume": 143248.0}, {"date": "2025-06-12", "close": 7.64, "volume": 52850.0}, {"date": "2025-06-13", "close": 7.38, "volume": 127979.0}, {"date": "2025-06-16", "close": 7.6, "volume": 117341.0}, {"date": "2025-06-17", "close": 7.63, "volume": 59743.0}, {"date": "2025-06-18", "close": 7.58, "volume": 57989.0}, {"date": "2025-06-20", "close": 7.72, "volume": 174040.0}, {"date": "2025-06-23", "close": 7.84, "volume": 83949.0}, {"date": "2025-06-24", "close": 7.97, "volume": 83123.0}, {"date": "2025-06-25", "close": 7.87, "volume": 130827.0}, {"date": "2025-06-26", "close": 8.13, "volume": 100924.0}, {"date": "2025-06-27", "close": 7.71, "volume": 1918869.0}, {"date": "2025-06-30", "close": 7.81, "volume": 106880.0}, {"date": "2025-07-01", "close": 8.01, "volume": 103952.0}, {"date": "2025-07-02", "close": 7.86, "volume": 58472.0}, {"date": "2025-07-03", "close": 7.87, "volume": 30354.0}, {"date": "2025-07-07", "close": 7.71, "volume": 72566.0}, {"date": "2025-07-08", "close": 7.91, "volume": 86018.0}, {"date": "2025-07-09", "close": 8.01, "volume": 47187.0}, {"date": "2025-07-10", "close": 8.2, "volume": 97316.0}, {"date": "2025-07-11", "close": 8.12, "volume": 33983.0}, {"date": "2025-07-14", "close": 8.13, "volume": 48866.0}, {"date": "2025-07-15", "close": 7.71, "volume": 86377.0}, {"date": "2025-07-16", "close": 7.78, "volume": 62864.0}, {"date": "2025-07-17", "close": 7.84, "volume": 80341.0}, {"date": "2025-07-18", "close": 7.78, "volume": 45008.0}, {"date": "2025-07-21", "close": 7.79, "volume": 24991.0}, {"date": "2025-07-22", "close": 7.96, "volume": 35421.0}, {"date": "2025-07-23", "close": 7.92, "volume": 26197.0}, {"date": "2025-07-24", "close": 7.78, "volume": 26570.0}, {"date": "2025-07-25", "close": 7.75, "volume": 26119.0}, {"date": "2025-07-28", "close": 7.57, "volume": 17384.0}, {"date": "2025-07-29", "close": 7.57, "volume": 41883.0}, {"date": "2025-07-30", "close": 7.27, "volume": 37400.0}, {"date": "2025-07-31", "close": 7.19, "volume": 46364.0}, {"date": "2025-08-01", "close": 7.29, "volume": 54672.0}, {"date": "2025-08-04", "close": 7.22, "volume": 56014.0}, {"date": "2025-08-05", "close": 7.27, "volume": 30038.0}, {"date": "2025-08-06", "close": 7.255, "volume": 63733.0}, {"date": "2025-08-07", "close": 7.16, "volume": 55109.0}, {"date": "2025-08-08", "close": 7.26, "volume": 58683.0}, {"date": "2025-08-11", "close": 7.25, "volume": 81506.0}, {"date": "2025-08-12", "close": 7.74, "volume": 75604.0}, {"date": "2025-08-13", "close": 8.03, "volume": 45556.0}, {"date": "2025-08-14", "close": 8.1, "volume": 53106.0}, {"date": "2025-08-15", "close": 8.13, "volume": 30353.0}, {"date": "2025-08-18", "close": 8.11, "volume": 52149.0}, {"date": "2025-08-19", "close": 8.25, "volume": 81280.0}, {"date": "2025-08-20", "close": 8.19, "volume": 38054.0}, {"date": "2025-08-21", "close": 8.1, "volume": 40175.0}, {"date": "2025-08-22", "close": 8.53, "volume": 67854.0}, {"date": "2025-08-25", "close": 8.53, "volume": 39959.0}, {"date": "2025-08-26", "close": 8.45, "volume": 41424.0}, {"date": "2025-08-27", "close": 8.46, "volume": 41005.0}, {"date": "2025-08-28", "close": 8.55, "volume": 34991.0}, {"date": "2025-08-29", "close": 8.69, "volume": 59812.0}, {"date": "2025-09-02", "close": 8.47, "volume": 45033.0}, {"date": "2025-09-03", "close": 8.47, "volume": 30550.0}, {"date": "2025-09-04", "close": 8.58, "volume": 38698.0}, {"date": "2025-09-05", "close": 8.72, "volume": 44591.0}, {"date": "2025-09-08", "close": 8.74, "volume": 61821.0}, {"date": "2025-09-09", "close": 8.81, "volume": 28975.0}, {"date": "2025-09-10", "close": 8.76, "volume": 19050.0}, {"date": "2025-09-11", "close": 8.93, "volume": 39538.0}, {"date": "2025-09-12", "close": 8.85, "volume": 39982.0}, {"date": "2025-09-15", "close": 8.88, "volume": 28794.0}, {"date": "2025-09-16", "close": 9.02, "volume": 41326.0}, {"date": "2025-09-17", "close": 8.78, "volume": 62351.0}, {"date": "2025-09-18", "close": 8.885, "volume": 28306.0}, {"date": "2025-09-19", "close": 8.31, "volume": 188542.0}, {"date": "2025-09-22", "close": 8.37, "volume": 33166.0}, {"date": "2025-09-23", "close": 8.58, "volume": 46299.0}, {"date": "2025-09-24", "close": 8.61, "volume": 37814.0}, {"date": "2025-09-25", "close": 8.56, "volume": 43012.0}, {"date": "2025-09-26", "close": 8.48, "volume": 31816.0}, {"date": "2025-09-29", "close": 8.28, "volume": 35844.0}, {"date": "2025-09-30", "close": 8.23, "volume": 37506.0}, {"date": "2025-10-01", "close": 8.26, "volume": 31208.0}, {"date": "2025-10-02", "close": 8.18, "volume": 21670.0}, {"date": "2025-10-03", "close": 8.17, "volume": 19769.0}, {"date": "2025-10-06", "close": 8.08, "volume": 30703.0}, {"date": "2025-10-07", "close": 7.99, "volume": 37510.0}, {"date": "2025-10-08", "close": 7.89, "volume": 43832.0}, {"date": "2025-10-09", "close": 7.74, "volume": 121997.0}, {"date": "2025-10-10", "close": 7.49, "volume": 36586.0}, {"date": "2025-10-13", "close": 7.51, "volume": 27100.0}, {"date": "2025-10-14", "close": 7.65, "volume": 35552.0}, {"date": "2025-10-15", "close": 7.62, "volume": 45006.0}, {"date": "2025-10-16", "close": 7.53, "volume": 27379.0}, {"date": "2025-10-17", "close": 7.44, "volume": 60143.0}, {"date": "2025-10-20", "close": 7.53, "volume": 34663.0}, {"date": "2025-10-21", "close": 7.56, "volume": 59601.0}, {"date": "2025-10-22", "close": 7.7, "volume": 50450.0}, {"date": "2025-10-23", "close": 7.83, "volume": 50195.0}, {"date": "2025-10-24", "close": 7.97, "volume": 31391.0}, {"date": "2025-10-27", "close": 7.81, "volume": 28240.0}, {"date": "2025-10-28", "close": 7.61, "volume": 17746.0}, {"date": "2025-10-29", "close": 7.46, "volume": 35363.0}, {"date": "2025-10-30", "close": 7.37, "volume": 24968.0}, {"date": "2025-10-31", "close": 7.32, "volume": 24421.0}, {"date": "2025-11-03", "close": 7.4, "volume": 29361.0}, {"date": "2025-11-04", "close": 7.28, "volume": 26389.0}, {"date": "2025-11-05", "close": 7.37, "volume": 23182.0}, {"date": "2025-11-06", "close": 7.01, "volume": 61822.0}, {"date": "2025-11-07", "close": 7.21, "volume": 75970.0}, {"date": "2025-11-10", "close": 7.42, "volume": 58301.0}, {"date": "2025-11-11", "close": 7.71, "volume": 64320.0}, {"date": "2025-11-12", "close": 7.77, "volume": 49971.0}, {"date": "2025-11-13", "close": 7.67, "volume": 42144.0}, {"date": "2025-11-14", "close": 7.38, "volume": 57735.0}, {"date": "2025-11-17", "close": 7.38, "volume": 38894.0}, {"date": "2025-11-18", "close": 7.49, "volume": 48877.0}, {"date": "2025-11-19", "close": 7.39, "volume": 26585.0}, {"date": "2025-11-20", "close": 7.26, "volume": 45764.0}, {"date": "2025-11-21", "close": 7.54, "volume": 65422.0}, {"date": "2025-11-24", "close": 7.65, "volume": 87423.0}, {"date": "2025-11-25", "close": 7.69, "volume": 86106.0}, {"date": "2025-11-26", "close": 7.87, "volume": 41335.0}, {"date": "2025-11-28", "close": 8.0, "volume": 19118.0}, {"date": "2025-12-01", "close": 7.83, "volume": 30537.0}, {"date": "2025-12-02", "close": 7.82, "volume": 28073.0}, {"date": "2025-12-03", "close": 7.88, "volume": 33524.0}, {"date": "2025-12-04", "close": 7.75, "volume": 57302.0}, {"date": "2025-12-05", "close": 7.63, "volume": 47497.0}, {"date": "2025-12-08", "close": 7.64, "volume": 43905.0}, {"date": "2025-12-09", "close": 7.56, "volume": 37032.0}, {"date": "2025-12-10", "close": 7.65, "volume": 78195.0}, {"date": "2025-12-11", "close": 7.6, "volume": 42323.0}, {"date": "2025-12-12", "close": 7.65, "volume": 69384.0}, {"date": "2025-12-15", "close": 7.54, "volume": 35816.0}, {"date": "2025-12-16", "close": 7.48, "volume": 32730.0}, {"date": "2025-12-17", "close": 7.45, "volume": 40459.0}, {"date": "2025-12-18", "close": 7.79, "volume": 154725.0}, {"date": "2025-12-19", "close": 7.7, "volume": 68547.0}, {"date": "2025-12-22", "close": 7.61, "volume": 59290.0}, {"date": "2025-12-23", "close": 7.41, "volume": 46213.0}, {"date": "2025-12-24", "close": 7.55, "volume": 40116.0}, {"date": "2025-12-26", "close": 7.87, "volume": 74120.0}, {"date": "2025-12-29", "close": 8.02, "volume": 56531.0}, {"date": "2025-12-30", "close": 8.16, "volume": 96293.0}, {"date": "2025-12-31", "close": 8.23, "volume": 62851.0}, {"date": "2026-01-02", "close": 8.12, "volume": 25270.0}, {"date": "2026-01-05", "close": 8.16, "volume": 45629.0}, {"date": "2026-01-06", "close": 8.26, "volume": 71006.0}, {"date": "2026-01-07", "close": 8.16, "volume": 55643.0}, {"date": "2026-01-08", "close": 8.19, "volume": 50435.0}, {"date": "2026-01-09", "close": 8.45, "volume": 99844.0}, {"date": "2026-01-12", "close": 8.82, "volume": 84050.0}, {"date": "2026-01-13", "close": 8.79, "volume": 32726.0}, {"date": "2026-01-14", "close": 8.98, "volume": 44891.0}, {"date": "2026-01-15", "close": 9.12, "volume": 69242.0}, {"date": "2026-01-16", "close": 8.94, "volume": 42369.0}, {"date": "2026-01-20", "close": 8.83, "volume": 23432.0}, {"date": "2026-01-21", "close": 8.97, "volume": 47532.0}, {"date": "2026-01-22", "close": 8.96, "volume": 45707.0}, {"date": "2026-01-23", "close": 8.21, "volume": 98341.0}, {"date": "2026-01-26", "close": 8.05, "volume": 64012.0}, {"date": "2026-01-27", "close": 7.94, "volume": 102989.0}, {"date": "2026-01-28", "close": 7.72, "volume": 75680.0}, {"date": "2026-01-29", "close": 7.93, "volume": 38712.0}, {"date": "2026-01-30", "close": 7.82, "volume": 92894.0}, {"date": "2026-02-02", "close": 7.69, "volume": 102385.0}, {"date": "2026-02-03", "close": 7.79, "volume": 67391.0}, {"date": "2026-02-04", "close": 8.02, "volume": 41146.0}, {"date": "2026-02-05", "close": 7.89, "volume": 27012.0}, {"date": "2026-02-06", "close": 7.93, "volume": 17191.0}, {"date": "2026-02-09", "close": 7.99, "volume": 33126.0}, {"date": "2026-02-10", "close": 8.04, "volume": 82724.0}, {"date": "2026-02-11", "close": 8.01, "volume": 23496.0}, {"date": "2026-02-12", "close": 7.84, "volume": 21445.0}, {"date": "2026-02-13", "close": 8.12, "volume": 28387.0}, {"date": "2026-02-17", "close": 8.29, "volume": 32670.0}, {"date": "2026-02-18", "close": 8.39, "volume": 69439.0}, {"date": "2026-02-19", "close": 8.38, "volume": 34317.0}, {"date": "2026-02-20", "close": 8.66, "volume": 52796.0}, {"date": "2026-02-23", "close": 8.69, "volume": 36551.0}, {"date": "2026-02-24", "close": 8.65, "volume": 24761.0}, {"date": "2026-02-25", "close": 8.75, "volume": 33407.0}, {"date": "2026-02-26", "close": 8.91, "volume": 13442.0}, {"date": "2026-02-27", "close": 9.02, "volume": 29037.0}, {"date": "2026-03-02", "close": 8.86, "volume": 24725.0}, {"date": "2026-03-03", "close": 8.56, "volume": 24905.0}, {"date": "2026-03-04", "close": 8.69, "volume": 95473.0}, {"date": "2026-03-05", "close": 8.61, "volume": 19258.0}, {"date": "2026-03-06", "close": 8.36, "volume": 26674.0}, {"date": "2026-03-09", "close": 8.03, "volume": 44132.0}, {"date": "2026-03-10", "close": 7.98, "volume": 20539.0}, {"date": "2026-03-11", "close": 8.11, "volume": 16562.0}, {"date": "2026-03-12", "close": 8.0, "volume": 13663.0}, {"date": "2026-03-13", "close": 7.98, "volume": 20430.0}, {"date": "2026-03-16", "close": 8.06, "volume": 9984.0}, {"date": "2026-03-17", "close": 8.2, "volume": 21272.0}, {"date": "2026-03-18", "close": 8.12, "volume": 19987.0}, {"date": "2026-03-19", "close": 8.11, "volume": 21997.0}, {"date": "2026-03-20", "close": 7.76, "volume": 81331.0}, {"date": "2026-03-23", "close": 7.97, "volume": 16282.0}, {"date": "2026-03-24", "close": 7.84, "volume": 41444.0}, {"date": "2026-03-25", "close": 7.72, "volume": 12788.0}, {"date": "2026-03-26", "close": 7.66, "volume": 15902.0}, {"date": "2026-03-27", "close": 7.35, "volume": 39429.0}, {"date": "2026-03-30", "close": 7.37, "volume": 18141.0}, {"date": "2026-03-31", "close": 7.57, "volume": 35079.0}, {"date": "2026-04-01", "close": 7.54, "volume": 15276.0}, {"date": "2026-04-02", "close": 8.1, "volume": 82577.0}, {"date": "2026-04-06", "close": 8.06, "volume": 14448.0}, {"date": "2026-04-07", "close": 7.98, "volume": 19897.0}, {"date": "2026-04-08", "close": 8.09, "volume": 34396.0}, {"date": "2026-04-09", "close": 8.22, "volume": 32314.0}, {"date": "2026-04-10", "close": 8.31, "volume": 8607.0}, {"date": "2026-04-13", "close": 8.26, "volume": 41633.0}, {"date": "2026-04-14", "close": 8.42, "volume": 46240.0}, {"date": "2026-04-15", "close": 8.5, "volume": 64862.0}, {"date": "2026-04-16", "close": 8.27, "volume": 11721.0}, {"date": "2026-04-17", "close": 8.53, "volume": 10011.0}, {"date": "2026-04-20", "close": 8.4, "volume": 17171.0}, {"date": "2026-04-21", "close": 8.41, "volume": 14790.0}, {"date": "2026-04-22", "close": 8.235, "volume": 15849.0}, {"date": "2026-04-23", "close": 8.34, "volume": 9721.0}, {"date": "2026-04-24", "close": 8.3, "volume": 28429.0}, {"date": "2026-04-27", "close": 8.39, "volume": 14053.0}, {"date": "2026-04-28", "close": 8.42, "volume": 4818.0}, {"date": "2026-04-29", "close": 8.31, "volume": 7466.0}, {"date": "2026-04-30", "close": 8.57, "volume": 10829.0}, {"date": "2026-05-01", "close": 8.44, "volume": 19621.0}, {"date": "2026-05-04", "close": 8.24, "volume": 17936.0}, {"date": "2026-05-05", "close": 8.57, "volume": 32540.0}, {"date": "2026-05-06", "close": 8.81, "volume": 22770.0}, {"date": "2026-05-07", "close": 8.835, "volume": 12928.0}, {"date": "2026-05-08", "close": 8.73, "volume": 16431.0}, {"date": "2026-05-11", "close": 8.75, "volume": 14007.0}, {"date": "2026-05-12", "close": 8.67, "volume": 10753.0}, {"date": "2026-05-13", "close": 8.64, "volume": 28759.0}, {"date": "2026-05-14", "close": 8.56, "volume": 7589.0}, {"date": "2026-05-15", "close": 8.38, "volume": 7318.0}, {"date": "2026-05-18", "close": 8.48, "volume": 9134.0}, {"date": "2026-05-19", "close": 8.5, "volume": 9468.0}, {"date": "2026-05-20", "close": 8.55, "volume": 7082.0}, {"date": "2026-05-21", "close": 8.55, "volume": 14255.0}, {"date": "2026-05-22", "close": 8.61, "volume": 8281.0}, {"date": "2026-05-26", "close": 8.76, "volume": 5865.0}, {"date": "2026-05-27", "close": 8.81, "volume": 17910.0}, {"date": "2026-05-28", "close": 8.85, "volume": 7300.0}, {"date": "2026-05-29", "close": 8.88, "volume": 13735.0}, {"date": "2026-06-01", "close": 8.88, "volume": 19241.0}, {"date": "2026-06-02", "close": 8.87, "volume": 16898.0}, {"date": "2026-06-03", "close": 8.87, "volume": 3611.0}, {"date": "2026-06-04", "close": 9.0, "volume": 13922.0}, {"date": "2026-06-05", "close": 9.005, "volume": 24248.0}, {"date": "2026-06-08", "close": 8.91, "volume": 22459.0}, {"date": "2026-06-09", "close": 9.07, "volume": 7751.0}, {"date": "2026-06-10", "close": 8.97, "volume": 6376.0}, {"date": "2026-06-11", "close": 9.13, "volume": 24506.0}, {"date": "2026-06-12", "close": 9.22, "volume": 15290.0}, {"date": "2026-06-15", "close": 9.12, "volume": 9042.0}, {"date": "2026-06-16", "close": 9.1, "volume": 10925.0}, {"date": "2026-06-17", "close": 8.89, "volume": 54827.0}, {"date": "2026-06-18", "close": 8.97, "volume": 25394.0}, {"date": "2026-06-22", "close": 8.81, "volume": 19527.0}, {"date": "2026-06-23", "close": 8.91, "volume": 3382.0}, {"date": "2026-06-24", "close": 9.0, "volume": 10526.0}, {"date": "2026-06-25", "close": 9.0, "volume": 7768.0}, {"date": "2026-06-26", "close": 9.18, "volume": 49753.0}, {"date": "2026-06-29", "close": 9.04, "volume": 12574.0}, {"date": "2026-06-30", "close": 9.13, "volume": 11091.0}, {"date": "2026-07-01", "close": 9.12, "volume": 12208.0}, {"date": "2026-07-02", "close": 9.23, "volume": 2855.0}, {"date": "2026-07-06", "close": 9.17, "volume": 8574.0}, {"date": "2026-07-07", "close": 9.07, "volume": 4759.0}, {"date": "2026-07-08", "close": 8.91, "volume": 15641.0}, {"date": "2026-07-09", "close": 9.02, "volume": 4834.0}, {"date": "2026-07-10", "close": 9.06, "volume": 15504.0}, {"date": "2026-07-13", "close": 9.14, "volume": 4871.0}, {"date": "2026-07-14", "close": 9.09, "volume": 22061.0}, {"date": "2026-07-15", "close": 9.18, "volume": 10759.0}, {"date": "2026-07-16", "close": 9.44, "volume": 31957.0}, {"date": "2026-07-17", "close": 9.41, "volume": 21067.0}, {"date": "2026-07-20", "close": 9.4, "volume": 26081.0}, {"date": "2026-07-21", "close": 9.38, "volume": 6919.0}, {"date": "2026-07-22", "close": 9.33, "volume": 3288.0}, {"date": "2026-07-23", "close": 9.17, "volume": 5406.0}, {"date": "2026-07-24", "close": 9.27, "volume": 18184.0}, {"date": "2026-07-27", "close": 9.28, "volume": 5888.0}, {"date": "2026-07-28", "close": 9.4, "volume": 4860.0}, {"date": "2026-07-29", "close": 9.3, "volume": 5899.0}, {"date": "2026-07-30", "close": 9.32, "volume": 2848.0}, {"date": "2026-07-31", "close": 9.37, "volume": 15748.0}, {"date": "2026-08-03", "close": 9.24, "volume": 8808.0}, {"date": "2026-08-04", "close": 9.19, "volume": 29616.0}, {"date": "2026-08-05", "close": 9.38, "volume": 8307.0}, {"date": "2026-08-06", "close": 9.48, "volume": 71641.0}, {"date": "2026-08-07", "close": 9.64, "volume": 12282.0}, {"date": "2026-08-10", "close": 9.44, "volume": 5756.0}, {"date": "2026-08-11", "close": 9.49, "volume": 8370.0}, {"date": "2026-08-12", "close": 9.69, "volume": 14492.0}, {"date": "2026-08-13", "close": 9.71, "volume": 24426.0}, {"date": "2026-08-14", "close": 9.8, "volume": 20922.0}, {"date": "2026-08-17", "close": 9.37, "volume": 11882.0}, {"date": "2026-08-18", "close": 9.435, "volume": 12775.0}, {"date": "2026-08-19", "close": 9.39, "volume": 23094.0}, {"date": "2026-08-20", "close": 9.77, "volume": 13104.0}, {"date": "2026-08-21", "close": 9.79, "volume": 20087.0}, {"date": "2026-08-24", "close": 9.74, "volume": 11388.0}, {"date": "2026-08-25", "close": 9.74, "volume": 2742.0}, {"date": "2026-08-26", "close": 9.7, "volume": 9185.0}, {"date": "2026-08-27", "close": 9.87, "volume": 31444.0}, {"date": "2026-08-28", "close": 9.85, "volume": 31825.0}, {"date": "2026-08-31", "close": 9.83, "volume": 8529.0}, {"date": "2026-09-01", "close": 9.62, "volume": 10995.0}, {"date": "2026-09-02", "close": 9.72, "volume": 10951.0}, {"date": "2026-09-03", "close": 9.73, "volume": 4640.0}, {"date": "2026-09-04", "close": 9.93, "volume": 14866.0}, {"date": "2026-09-08", "close": 9.51, "volume": 9954.0}, {"date": "2026-09-09", "close": 9.47, "volume": 9786.0}, {"date": "2026-09-10", "close": 9.53, "volume": 28142.0}, {"date": "2026-09-11", "close": 9.31, "volume": 7505.0}, {"date": "2026-09-14", "close": 9.32, "volume": 11418.0}, {"date": "2026-09-15", "close": 9.32, "volume": 11824.0}, {"date": "2026-09-16", "close": 9.25, "volume": 17337.0}, {"date": "2026-09-17", "close": 9.16, "volume": 51655.0}, {"date": "2026-09-18", "close": 9.08, "volume": 38949.0}, {"date": "2026-09-21", "close": 9.05, "volume": 12524.0}, {"date": "2026-09-22", "close": 9.05, "volume": 3089.0}], "refreshing": true}