{"ticker": "GLOB", "overview": {"name": "Barrow Hanley Global Share Active ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "GLOB", "has_prices": true, "as_of": "2026-09-07", "last": 4.59, "prev_close": 4.61, "change": -0.020000000000000462, "change_pct": -0.004338394793926347, "session_volume": 662003.0, "vwap_5": 4.590985663049728, "vwap_20": 4.624272348494136, "vwap_60": 4.672046545085441, "vwap_250": 4.811767236276826, "high_52w": 5.26, "low_52w": 4.51, "avg_volume_20": 383361.4, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Company Administration", "title": "Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156486-2A1707538"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Monthly Investment Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152473-2A1705896"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Ongoing annual fees and costs reflecting FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152267-2A1705807"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Units on issue and fund flows - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145455-2A1702514"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Monthly Investment Update - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139259-2A1698953"}], "performance": {"ticker": "GLOB", "has_prices": true, "summary": {"n": 2, "avg": -0.03262454539216362, "win_rate": 0.0, "best": -0.010593220338983014, "worst": -0.05465587044534422, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 4.72, "return": -0.010593220338983014}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-02-28", "score": 0.0, "ref_price": 4.94, "return": -0.05465587044534422}]}, "price_series": [{"date": "2022-06-14", "close": 3.87, "volume": 3875.0}, {"date": "2022-06-22", "close": 3.84, "volume": 31210.0}, {"date": "2022-07-01", "close": 3.83, "volume": 6500.0}, {"date": "2022-07-05", "close": 3.85, "volume": 3900.0}, {"date": "2022-07-06", "close": 3.86, "volume": 18653.0}, {"date": "2022-07-19", "close": 3.82, "volume": 10475.0}, {"date": "2022-07-21", "close": 3.83, "volume": 6520.0}, {"date": "2022-07-22", "close": 3.78, "volume": 5270.0}, {"date": "2022-07-29", "close": 3.85, "volume": 7792.0}, {"date": "2022-08-01", "close": 3.85, "volume": 6500.0}, {"date": "2022-08-04", "close": 3.87, "volume": 52000.0}, {"date": "2022-08-05", "close": 3.87, "volume": 28750.0}, {"date": "2022-08-09", "close": 3.88, "volume": 19350.0}, {"date": "2022-08-10", "close": 3.86, "volume": 5175.0}, {"date": "2022-08-11", "close": 3.85, "volume": 6470.0}, {"date": "2022-08-12", "close": 3.86, "volume": 5500.0}, {"date": "2022-08-16", "close": 3.95, "volume": 2526.0}, {"date": "2022-08-19", "close": 4.0, "volume": 7591.0}, {"date": "2022-08-25", "close": 3.88, "volume": 100000.0}, {"date": "2022-08-29", "close": 3.83, "volume": 83385.0}, {"date": "2022-09-01", "close": 3.79, "volume": 77500.0}, {"date": "2022-09-09", "close": 3.85, "volume": 6380.0}, {"date": "2022-09-13", "close": 3.93, "volume": 7633.0}, {"date": "2022-09-14", "close": 3.87, "volume": 84.0}, {"date": "2022-09-15", "close": 3.85, "volume": 2667.0}, {"date": "2022-09-16", "close": 3.84, "volume": 67.0}, {"date": "2022-09-19", "close": 3.81, "volume": 3000.0}, {"date": "2022-09-20", "close": 3.83, "volume": 520.0}, {"date": "2022-09-23", "close": 3.7, "volume": 3000.0}, {"date": "2022-09-26", "close": 3.64, "volume": 3707.0}, {"date": "2022-09-27", "close": 3.69, "volume": 1632.0}, {"date": "2022-09-28", "close": 3.68, "volume": 2019.0}, {"date": "2022-09-29", "close": 3.7, "volume": 22616.0}, {"date": "2022-09-30", "close": 3.67, "volume": 6006.0}, {"date": "2022-10-03", "close": 3.64, "volume": 9500.0}, {"date": "2022-10-04", "close": 3.77, "volume": 11073.0}, {"date": "2022-10-05", "close": 3.84, "volume": 4930.0}, {"date": "2022-10-06", "close": 3.83, "volume": 3276.0}, {"date": "2022-10-07", "close": 3.82, "volume": 38926.0}, {"date": "2022-10-11", "close": 3.82, "volume": 2002.0}, {"date": "2022-10-13", "close": 3.8, "volume": 5507.0}, {"date": "2022-10-14", "close": 3.86, "volume": 2004.0}, {"date": "2022-10-17", "close": 3.86, "volume": 4057.0}, {"date": "2022-10-20", "close": 3.88, "volume": 7970.0}, {"date": "2022-10-21", "close": 3.87, "volume": 32300.0}, {"date": "2022-10-24", "close": 3.87, "volume": 13080.0}, {"date": "2022-10-25", "close": 3.92, "volume": 15567.0}, {"date": "2022-10-26", "close": 3.92, "volume": 47.0}, {"date": "2022-10-31", "close": 3.97, "volume": 33722.0}, {"date": "2022-11-02", "close": 4.01, "volume": 77021.0}, {"date": "2022-11-07", "close": 4.06, "volume": 19806.0}, {"date": "2022-11-08", "close": 4.02, "volume": 55435.0}, {"date": "2022-11-09", "close": 4.02, "volume": 986.0}, {"date": "2022-11-17", "close": 4.01, "volume": 27515.0}, {"date": "2022-11-18", "close": 4.02, "volume": 1245.0}, {"date": "2022-11-21", "close": 4.05, "volume": 24641.0}, {"date": "2022-11-23", "close": 4.09, "volume": 3997.0}, {"date": "2022-11-24", "close": 4.07, "volume": 72997.0}, {"date": "2022-11-25", "close": 4.07, "volume": 39580.0}, {"date": "2022-11-30", "close": 4.1, "volume": 1.0}, {"date": "2022-12-01", "close": 4.12, "volume": 8495.0}, {"date": "2022-12-02", "close": 4.11, "volume": 25953.0}, {"date": "2022-12-05", "close": 4.1, "volume": 9439.0}, {"date": "2022-12-06", "close": 4.12, "volume": 9021.0}, {"date": "2022-12-07", "close": 4.11, "volume": 24534.0}, {"date": "2022-12-09", "close": 4.09, "volume": 31411.0}, {"date": "2022-12-12", "close": 4.07, "volume": 18868.0}, {"date": "2022-12-13", "close": 4.1, "volume": 8361.0}, {"date": "2022-12-14", "close": 4.1, "volume": 1.0}, {"date": "2022-12-15", "close": 4.08, "volume": 24922.0}, {"date": "2022-12-16", "close": 4.08, "volume": 12198.0}, {"date": "2022-12-19", "close": 4.05, "volume": 10062.0}, {"date": "2022-12-20", "close": 4.04, "volume": 34987.0}, {"date": "2022-12-21", "close": 4.08, "volume": 79329.0}, {"date": "2022-12-22", "close": 4.07, "volume": 25938.0}, {"date": "2023-01-04", "close": 4.08, "volume": 15000.0}, {"date": "2023-01-05", "close": 4.1, "volume": 1000.0}, {"date": "2023-01-06", "close": 4.12, "volume": 4872.0}, {"date": "2023-01-09", "close": 4.16, "volume": 29590.0}, {"date": "2023-01-10", "close": 4.11, "volume": 33729.0}, {"date": "2023-01-11", "close": 4.15, "volume": 5000.0}, {"date": "2023-01-12", "close": 4.15, "volume": 10141.0}, {"date": "2023-01-13", "close": 4.17, "volume": 20750.0}, {"date": "2023-01-16", "close": 4.19, "volume": 22003.0}, {"date": "2023-01-18", "close": 4.15, "volume": 4108.0}, {"date": "2023-01-19", "close": 4.16, "volume": 2409.0}, {"date": "2023-01-24", "close": 4.19, "volume": 6418.0}, {"date": "2023-01-25", "close": 4.14, "volume": 71826.0}, {"date": "2023-01-27", "close": 4.17, "volume": 10000.0}, {"date": "2023-01-30", "close": 4.16, "volume": 696.0}, {"date": "2023-01-31", "close": 4.16, "volume": 299.0}, {"date": "2023-02-01", "close": 4.16, "volume": 17468.0}, {"date": "2023-02-03", "close": 4.17, "volume": 810.0}, {"date": "2023-02-06", "close": 4.16, "volume": 10238.0}, {"date": "2023-02-07", "close": 4.21, "volume": 18360.0}, {"date": "2023-02-08", "close": 4.2, "volume": 51586.0}, {"date": "2023-02-10", "close": 4.18, "volume": 27586.0}, {"date": "2023-02-14", "close": 4.2, "volume": 26439.0}, {"date": "2023-02-15", "close": 4.2, "volume": 26783.0}, {"date": "2023-02-17", "close": 4.25, "volume": 29245.0}, {"date": "2023-02-20", "close": 4.17, "volume": 14500.0}, {"date": "2023-02-21", "close": 4.22, "volume": 91116.0}, {"date": "2023-02-22", "close": 4.23, "volume": 77330.0}, {"date": "2023-02-23", "close": 4.23, "volume": 70922.0}, {"date": "2023-02-24", "close": 4.21, "volume": 35706.0}, {"date": "2023-02-27", "close": 4.25, "volume": 16515.0}, {"date": "2023-02-28", "close": 4.27, "volume": 60817.0}, {"date": "2023-03-01", "close": 4.25, "volume": 396630.0}, {"date": "2023-03-02", "close": 4.24, "volume": 348496.0}, {"date": "2023-03-03", "close": 4.29, "volume": 78281.0}, {"date": "2023-03-06", "close": 4.3, "volume": 71330.0}, {"date": "2023-03-07", "close": 4.34, "volume": 118775.0}, {"date": "2023-03-08", "close": 4.34, "volume": 111786.0}, {"date": "2023-03-09", "close": 4.33, "volume": 29323.0}, {"date": "2023-03-10", "close": 4.24, "volume": 116588.0}, {"date": "2023-03-13", "close": 4.23, "volume": 59.0}, {"date": "2023-03-14", "close": 4.13, "volume": 141684.0}, {"date": "2023-03-15", "close": 4.14, "volume": 88439.0}, {"date": "2023-03-16", "close": 4.08, "volume": 196014.0}, {"date": "2023-03-17", "close": 4.09, "volume": 63247.0}, {"date": "2023-03-20", "close": 4.05, "volume": 76934.0}, {"date": "2023-03-21", "close": 4.08, "volume": 60517.0}, {"date": "2023-03-22", "close": 4.15, "volume": 62041.0}, {"date": "2023-03-23", "close": 4.1, "volume": 36554.0}, {"date": "2023-03-24", "close": 4.1, "volume": 13417.0}, {"date": "2023-03-27", "close": 4.1, "volume": 45502.0}, {"date": "2023-03-28", "close": 4.14, "volume": 76715.0}, {"date": "2023-03-29", "close": 4.16, "volume": 131913.0}, {"date": "2023-03-30", "close": 4.2, "volume": 73775.0}, {"date": "2023-03-31", "close": 4.21, "volume": 207358.0}, {"date": "2023-04-03", "close": 4.26, "volume": 125877.0}, {"date": "2023-04-04", "close": 4.23, "volume": 79627.0}, {"date": "2023-04-05", "close": 4.24, "volume": 161717.0}, {"date": "2023-04-06", "close": 4.25, "volume": 107996.0}, {"date": "2023-04-11", "close": 4.28, "volume": 58477.0}, {"date": "2023-04-12", "close": 4.31, "volume": 28523.0}, {"date": "2023-04-13", "close": 4.29, "volume": 78693.0}, {"date": "2023-04-14", "close": 4.29, "volume": 87428.0}, {"date": "2023-04-17", "close": 4.29, "volume": 9323.0}, {"date": "2023-04-18", "close": 4.32, "volume": 44363.0}, {"date": "2023-04-19", "close": 4.31, "volume": 131805.0}, {"date": "2023-04-20", "close": 4.31, "volume": 111579.0}, {"date": "2023-04-21", "close": 4.3, "volume": 102812.0}, {"date": "2023-04-24", "close": 4.28, "volume": 35168.0}, {"date": "2023-04-26", "close": 4.32, "volume": 53209.0}, {"date": "2023-04-27", "close": 4.34, "volume": 51545.0}, {"date": "2023-04-28", "close": 4.36, "volume": 162637.0}, {"date": "2023-05-01", "close": 4.39, "volume": 86302.0}, {"date": "2023-05-02", "close": 4.34, "volume": 132338.0}, {"date": "2023-05-03", "close": 4.32, "volume": 104056.0}, {"date": "2023-05-04", "close": 4.3, "volume": 119569.0}, {"date": "2023-05-05", "close": 4.27, "volume": 56741.0}, {"date": "2023-05-08", "close": 4.32, "volume": 19356.0}, {"date": "2023-05-09", "close": 4.29, "volume": 32380.0}, {"date": "2023-05-10", "close": 4.28, "volume": 71415.0}, {"date": "2023-05-11", "close": 4.27, "volume": 78217.0}, {"date": "2023-05-12", "close": 4.3, "volume": 81621.0}, {"date": "2023-05-15", "close": 4.3, "volume": 29925.0}, {"date": "2023-05-16", "close": 4.33, "volume": 49256.0}, {"date": "2023-05-17", "close": 4.24, "volume": 103094.0}, {"date": "2023-05-18", "close": 4.34, "volume": 59805.0}, {"date": "2023-05-19", "close": 4.36, "volume": 34474.0}, {"date": "2023-05-22", "close": 4.36, "volume": 139744.0}, {"date": "2023-05-23", "close": 4.35, "volume": 150553.0}, {"date": "2023-05-24", "close": 4.33, "volume": 45673.0}, {"date": "2023-05-25", "close": 4.33, "volume": 22421.0}, {"date": "2023-05-26", "close": 4.32, "volume": 39494.0}, {"date": "2023-05-29", "close": 4.34, "volume": 6417.0}, {"date": "2023-05-30", "close": 4.36, "volume": 68632.0}, {"date": "2023-05-31", "close": 4.33, "volume": 59253.0}, {"date": "2023-06-01", "close": 4.3, "volume": 43722.0}, {"date": "2023-06-02", "close": 4.3, "volume": 42061.0}, {"date": "2023-06-05", "close": 4.38, "volume": 37098.0}, {"date": "2023-06-06", "close": 4.31, "volume": 65181.0}, {"date": "2023-06-07", "close": 4.32, "volume": 29786.0}, {"date": "2023-06-08", "close": 4.36, "volume": 41589.0}, {"date": "2023-06-09", "close": 4.35, "volume": 47854.0}, {"date": "2023-06-13", "close": 4.35, "volume": 74824.0}, {"date": "2023-06-14", "close": 4.35, "volume": 51984.0}, {"date": "2023-06-15", "close": 4.34, "volume": 104033.0}, {"date": "2023-06-16", "close": 4.34, "volume": 66524.0}, {"date": "2023-06-19", "close": 4.38, "volume": 27949.0}, {"date": "2023-06-20", "close": 4.38, "volume": 71651.0}, {"date": "2023-06-21", "close": 4.36, "volume": 38276.0}, {"date": "2023-06-22", "close": 4.37, "volume": 48861.0}, {"date": "2023-06-23", "close": 4.37, "volume": 13421.0}, {"date": "2023-06-26", "close": 4.34, "volume": 59472.0}, {"date": "2023-06-27", "close": 4.37, "volume": 42792.0}, {"date": "2023-06-28", "close": 4.44, "volume": 65099.0}, {"date": "2023-06-29", "close": 4.46, "volume": 39028.0}, {"date": "2023-06-30", "close": 4.46, "volume": 17343.0}, {"date": "2023-07-03", "close": 4.26, "volume": 10574044.0}, {"date": "2023-07-04", "close": 4.3, "volume": 87748.0}, {"date": "2023-07-05", "close": 4.26, "volume": 12244463.0}, {"date": "2023-07-06", "close": 4.22, "volume": 10689560.0}, {"date": "2023-07-07", "close": 4.23, "volume": 122458.0}, {"date": "2023-07-10", "close": 4.22, "volume": 91812.0}, {"date": "2023-07-11", "close": 4.24, "volume": 63265.0}, {"date": "2023-07-12", "close": 4.26, "volume": 110087.0}, {"date": "2023-07-13", "close": 4.24, "volume": 90417.0}, {"date": "2023-07-14", "close": 4.22, "volume": 140687.0}, {"date": "2023-07-17", "close": 4.21, "volume": 60973.0}, {"date": "2023-07-18", "close": 4.22, "volume": 66645.0}, {"date": "2023-07-19", "close": 4.26, "volume": 91117.0}, {"date": "2023-07-20", "close": 4.27, "volume": 73616.0}, {"date": "2023-07-21", "close": 4.31, "volume": 80918.0}, {"date": "2023-07-24", "close": 4.31, "volume": 152084.0}, {"date": "2023-07-25", "close": 4.33, "volume": 122414.0}, {"date": "2023-07-26", "close": 4.34, "volume": 101669.0}, {"date": "2023-07-27", "close": 4.34, "volume": 88118.0}, {"date": "2023-07-28", "close": 4.39, "volume": 48581.0}, {"date": "2023-07-31", "close": 4.37, "volume": 146964.0}, {"date": "2023-08-01", "close": 4.41, "volume": 95826.0}, {"date": "2023-08-02", "close": 4.41, "volume": 88748.0}, {"date": "2023-08-03", "close": 4.44, "volume": 88376.0}, {"date": "2023-08-04", "close": 4.43, "volume": 76434.0}, {"date": "2023-08-07", "close": 4.41, "volume": 52073.0}, {"date": "2023-08-08", "close": 4.43, "volume": 55463.0}, {"date": "2023-08-09", "close": 4.43, "volume": 234744.0}, {"date": "2023-08-10", "close": 4.43, "volume": 52025.0}, {"date": "2023-08-11", "close": 4.43, "volume": 103881.0}, {"date": "2023-08-14", "close": 4.46, "volume": 142617.0}, {"date": "2023-08-15", "close": 4.43, "volume": 125193.0}, {"date": "2023-08-16", "close": 4.39, "volume": 77691.0}, {"date": "2023-08-17", "close": 4.4, "volume": 118749.0}, {"date": "2023-08-18", "close": 4.36, "volume": 98222.0}, {"date": "2023-08-21", "close": 4.35, "volume": 80590.0}, {"date": "2023-08-22", "close": 4.36, "volume": 220663.0}, {"date": "2023-08-23", "close": 4.35, "volume": 183950.0}, {"date": "2023-08-24", "close": 4.36, "volume": 55830.0}, {"date": "2023-08-25", "close": 4.35, "volume": 52718.0}, {"date": "2023-08-28", "close": 4.34, "volume": 113387.0}, {"date": "2023-08-29", "close": 4.38, "volume": 76218.0}, {"date": "2023-08-30", "close": 4.39, "volume": 52916.0}, {"date": "2023-08-31", "close": 4.4, "volume": 61959.0}, {"date": "2023-09-01", "close": 4.38, "volume": 32780.0}, {"date": "2023-09-04", "close": 4.39, "volume": 75193.0}, {"date": "2023-09-05", "close": 4.42, "volume": 269052.0}, {"date": "2023-09-06", "close": 4.39, "volume": 109145.0}, {"date": "2023-09-07", "close": 4.38, "volume": 88965.0}, {"date": "2023-09-08", "close": 4.37, "volume": 64376.0}, {"date": "2023-09-11", "close": 4.37, "volume": 124241.0}, {"date": "2023-09-12", "close": 4.38, "volume": 169153.0}, {"date": "2023-09-13", "close": 4.39, "volume": 65573.0}, {"date": "2023-09-14", "close": 4.37, "volume": 93189.0}, {"date": "2023-09-15", "close": 4.41, "volume": 84562.0}, {"date": "2023-09-18", "close": 4.39, "volume": 121552.0}, {"date": "2023-09-19", "close": 4.4, "volume": 81825.0}, {"date": "2023-09-20", "close": 4.36, "volume": 104833.0}, {"date": "2023-09-21", "close": 4.37, "volume": 93712.0}, {"date": "2023-09-22", "close": 4.34, "volume": 363474.0}, {"date": "2023-09-25", "close": 4.28, "volume": 100813.0}, {"date": "2023-09-26", "close": 4.32, "volume": 138615.0}, {"date": "2023-09-27", "close": 4.3, "volume": 66943.0}, {"date": "2023-09-28", "close": 4.3, "volume": 77442.0}, {"date": "2023-09-29", "close": 4.27, "volume": 82799.0}, {"date": "2023-10-02", "close": 4.29, "volume": 32569.0}, {"date": "2023-10-03", "close": 4.23, "volume": 31799.0}, {"date": "2023-10-04", "close": 4.23, "volume": 69528.0}, {"date": "2023-10-05", "close": 4.21, "volume": 94014.0}, {"date": "2023-10-06", "close": 4.21, "volume": 87332.0}, {"date": "2023-10-09", "close": 4.22, "volume": 59876.0}, {"date": "2023-10-10", "close": 4.26, "volume": 99688.0}, {"date": "2023-10-11", "close": 4.3, "volume": 122945.0}, {"date": "2023-10-12", "close": 4.31, "volume": 222787.0}, {"date": "2023-10-13", "close": 4.34, "volume": 114206.0}, {"date": "2023-10-16", "close": 4.31, "volume": 58137.0}, {"date": "2023-10-17", "close": 4.35, "volume": 60519.0}, {"date": "2023-10-18", "close": 4.34, "volume": 48606.0}, {"date": "2023-10-19", "close": 4.33, "volume": 248912.0}, {"date": "2023-10-20", "close": 4.29, "volume": 161218.0}, {"date": "2023-10-23", "close": 4.25, "volume": 542576.0}, {"date": "2023-10-24", "close": 4.23, "volume": 157011.0}, {"date": "2023-10-25", "close": 4.21, "volume": 113378.0}, {"date": "2023-10-26", "close": 4.23, "volume": 163740.0}, {"date": "2023-10-27", "close": 4.23, "volume": 100842.0}, {"date": "2023-10-30", "close": 4.19, "volume": 134288.0}, {"date": "2023-10-31", "close": 4.19, "volume": 116766.0}, {"date": "2023-11-01", "close": 4.23, "volume": 222672.0}, {"date": "2023-11-02", "close": 4.23, "volume": 86083.0}, {"date": "2023-11-03", "close": 4.27, "volume": 116933.0}, {"date": "2023-11-06", "close": 4.31, "volume": 86735.0}, {"date": "2023-11-07", "close": 4.28, "volume": 59218.0}, {"date": "2023-11-08", "close": 4.24, "volume": 99899.0}, {"date": "2023-11-09", "close": 4.25, "volume": 107617.0}, {"date": "2023-11-10", "close": 4.26, "volume": 92250.0}, {"date": "2023-11-13", "close": 4.24, "volume": 120277.0}, {"date": "2023-11-14", "close": 4.3, "volume": 124634.0}, {"date": "2023-11-15", "close": 4.3, "volume": 50765.0}, {"date": "2023-11-16", "close": 4.31, "volume": 5797010.0}, {"date": "2023-11-17", "close": 4.31, "volume": 176978.0}, {"date": "2023-11-20", "close": 4.28, "volume": 88562.0}, {"date": "2023-11-21", "close": 4.29, "volume": 84308.0}, {"date": "2023-11-22", "close": 4.3, "volume": 135439.0}, {"date": "2023-11-23", "close": 4.32, "volume": 160996.0}, {"date": "2023-11-24", "close": 4.32, "volume": 133844.0}, {"date": "2023-11-27", "close": 4.32, "volume": 207074.0}, {"date": "2023-11-28", "close": 4.28, "volume": 139121.0}, {"date": "2023-11-29", "close": 4.27, "volume": 83300.0}, {"date": "2023-11-30", "close": 4.26, "volume": 107193.0}, {"date": "2023-12-01", "close": 4.29, "volume": 105151.0}, {"date": "2023-12-04", "close": 4.3, "volume": 82866.0}, {"date": "2023-12-05", "close": 4.32, "volume": 95375.0}, {"date": "2023-12-06", "close": 4.31, "volume": 145506.0}, {"date": "2023-12-07", "close": 4.32, "volume": 168862.0}, {"date": "2023-12-08", "close": 4.28, "volume": 72883.0}, {"date": "2023-12-11", "close": 4.32, "volume": 97465.0}, {"date": "2023-12-12", "close": 4.35, "volume": 216130.0}, {"date": "2023-12-13", "close": 4.36, "volume": 200117.0}, {"date": "2023-12-14", "close": 4.35, "volume": 584238.0}, {"date": "2023-12-15", "close": 4.4, "volume": 131153.0}, {"date": "2023-12-18", "close": 4.37, "volume": 130941.0}, {"date": "2023-12-19", "close": 4.35, "volume": 157130.0}, {"date": "2023-12-20", "close": 4.35, "volume": 84596.0}, {"date": "2023-12-21", "close": 4.32, "volume": 40086.0}, {"date": "2023-12-22", "close": 4.34, "volume": 188577.0}, {"date": "2023-12-27", "close": 4.34, "volume": 86830.0}, {"date": "2023-12-28", "close": 4.34, "volume": 87762.0}, {"date": "2023-12-29", "close": 4.36, "volume": 6451.0}, {"date": "2024-01-02", "close": 4.31, "volume": 23346.0}, {"date": "2024-01-03", "close": 4.34, "volume": 82091.0}, {"date": "2024-01-04", "close": 4.33, "volume": 33535.0}, {"date": "2024-01-05", "close": 4.35, "volume": 30583.0}, {"date": "2024-01-08", "close": 4.37, "volume": 133460.0}, {"date": "2024-01-09", "close": 4.37, "volume": 75665.0}, {"date": "2024-01-10", "close": 4.35, "volume": 40962.0}, {"date": "2024-01-11", "close": 4.35, "volume": 51946.0}, {"date": "2024-01-12", "close": 4.34, "volume": 61253.0}, {"date": "2024-01-15", "close": 4.36, "volume": 42748.0}, {"date": "2024-01-16", "close": 4.38, "volume": 112720.0}, {"date": "2024-01-17", "close": 4.37, "volume": 62071.0}, {"date": "2024-01-18", "close": 4.34, "volume": 33149.0}, {"date": "2024-01-19", "close": 4.35, "volume": 70844.0}, {"date": "2024-01-22", "close": 4.37, "volume": 56055.0}, {"date": "2024-01-23", "close": 4.37, "volume": 159559.0}, {"date": "2024-01-24", "close": 4.39, "volume": 57372.0}, {"date": "2024-01-25", "close": 4.39, "volume": 108324.0}, {"date": "2024-01-29", "close": 4.39, "volume": 44455.0}, {"date": "2024-01-30", "close": 4.41, "volume": 77080.0}, {"date": "2024-01-31", "close": 4.42, "volume": 78376.0}, {"date": "2024-02-01", "close": 4.41, "volume": 87823.0}, {"date": "2024-02-02", "close": 4.43, "volume": 73032.0}, {"date": "2024-02-05", "close": 4.42, "volume": 197572.0}, {"date": "2024-02-06", "close": 4.4, "volume": 76863.0}, {"date": "2024-02-07", "close": 4.42, "volume": 77302.0}, {"date": "2024-02-08", "close": 4.4, "volume": 47291.0}, {"date": "2024-02-09", "close": 4.41, "volume": 39966.0}, {"date": "2024-02-12", "close": 4.42, "volume": 109033.0}, {"date": "2024-02-13", "close": 4.43, "volume": 157220.0}, {"date": "2024-02-14", "close": 4.41, "volume": 145503.0}, {"date": "2024-02-15", "close": 4.43, "volume": 158012.0}, {"date": "2024-02-16", "close": 4.46, "volume": 100070.0}, {"date": "2024-02-19", "close": 4.45, "volume": 154530.0}, {"date": "2024-02-20", "close": 4.45, "volume": 177164.0}, {"date": "2024-02-21", "close": 4.43, "volume": 178735.0}, {"date": "2024-02-22", "close": 4.47, "volume": 90994.0}, {"date": "2024-02-23", "close": 4.47, "volume": 97080.0}, {"date": "2024-02-26", "close": 4.5, "volume": 55904.0}, {"date": "2024-02-27", "close": 4.49, "volume": 190541.0}, {"date": "2024-02-28", "close": 4.51, "volume": 99430.0}, {"date": "2024-02-29", "close": 4.5, "volume": 98470.0}, {"date": "2024-03-01", "close": 4.55, "volume": 52281.0}, {"date": "2024-03-04", "close": 4.56, "volume": 63980.0}, {"date": "2024-03-05", "close": 4.56, "volume": 120230.0}, {"date": "2024-03-06", "close": 4.54, "volume": 93488.0}, {"date": "2024-03-07", "close": 4.53, "volume": 91396.0}, {"date": "2024-03-08", "close": 4.54, "volume": 416242.0}, {"date": "2024-03-11", "close": 4.54, "volume": 347423.0}, {"date": "2024-03-12", "close": 4.54, "volume": 81129.0}, {"date": "2024-03-13", "close": 4.56, "volume": 121802.0}, {"date": "2024-03-14", "close": 4.58, "volume": 103278.0}, {"date": "2024-03-15", "close": 4.58, "volume": 85324.0}, {"date": "2024-03-18", "close": 4.58, "volume": 118957.0}, {"date": "2024-03-19", "close": 4.62, "volume": 52311.0}, {"date": "2024-03-20", "close": 4.62, "volume": 93426.0}, {"date": "2024-03-21", "close": 4.62, "volume": 91453.0}, {"date": "2024-03-22", "close": 4.64, "volume": 98359.0}, {"date": "2024-03-25", "close": 4.62, "volume": 95984.0}, {"date": "2024-03-26", "close": 4.64, "volume": 119278.0}, {"date": "2024-03-27", "close": 4.66, "volume": 57005.0}, {"date": "2024-03-28", "close": 4.71, "volume": 115449.0}, {"date": "2024-04-02", "close": 4.72, "volume": 72094.0}, {"date": "2024-04-03", "close": 4.66, "volume": 73354.0}, {"date": "2024-04-04", "close": 4.66, "volume": 202359.0}, {"date": "2024-04-05", "close": 4.6, "volume": 77705.0}, {"date": "2024-04-08", "close": 4.61, "volume": 88421.0}, {"date": "2024-04-09", "close": 4.64, "volume": 137077.0}, {"date": "2024-04-10", "close": 4.63, "volume": 224809.0}, {"date": "2024-04-11", "close": 4.63, "volume": 68792.0}, {"date": "2024-04-12", "close": 4.62, "volume": 181282.0}, {"date": "2024-04-15", "close": 4.58, "volume": 131338.0}, {"date": "2024-04-16", "close": 4.59, "volume": 70664.0}, {"date": "2024-04-17", "close": 4.58, "volume": 32709.0}, {"date": "2024-04-18", "close": 4.57, "volume": 71364.0}, {"date": "2024-04-19", "close": 4.58, "volume": 77449.0}, {"date": "2024-04-22", "close": 4.6, "volume": 35520.0}, {"date": "2024-04-23", "close": 4.63, "volume": 89297.0}, {"date": "2024-04-24", "close": 4.63, "volume": 68157.0}, {"date": "2024-04-26", "close": 4.64, "volume": 97030.0}, {"date": "2024-04-29", "close": 4.65, "volume": 164400.0}, {"date": "2024-04-30", "close": 4.66, "volume": 70675.0}, {"date": "2024-05-01", "close": 4.63, "volume": 113837.0}, {"date": "2024-05-02", "close": 4.63, "volume": 102987.0}, {"date": "2024-05-03", "close": 4.65, "volume": 61895.0}, {"date": "2024-05-06", "close": 4.68, "volume": 250877.0}, {"date": "2024-05-07", "close": 4.7, "volume": 145207.0}, {"date": "2024-05-08", "close": 4.7, "volume": 45049.0}, {"date": "2024-05-09", "close": 4.72, "volume": 130618.0}, {"date": "2024-05-10", "close": 4.74, "volume": 96537.0}, {"date": "2024-05-13", "close": 4.78, "volume": 60178.0}, {"date": "2024-05-14", "close": 4.78, "volume": 148115.0}, {"date": "2024-05-15", "close": 4.77, "volume": 100928.0}, {"date": "2024-05-16", "close": 4.77, "volume": 120022.0}, {"date": "2024-05-17", "close": 4.78, "volume": 98016.0}, {"date": "2024-05-20", "close": 4.79, "volume": 29920.0}, {"date": "2024-05-21", "close": 4.8, "volume": 99511.0}, {"date": "2024-05-22", "close": 4.78, "volume": 79750.0}, {"date": "2024-05-23", "close": 4.79, "volume": 74155.0}, {"date": "2024-05-24", "close": 4.74, "volume": 74703.0}, {"date": "2024-05-27", "close": 4.72, "volume": 198089.0}, {"date": "2024-05-28", "close": 4.71, "volume": 74962.0}, {"date": "2024-05-29", "close": 4.66, "volume": 153725.0}, {"date": "2024-05-30", "close": 4.65, "volume": 92880.0}, {"date": "2024-05-31", "close": 4.65, "volume": 150304.0}, {"date": "2024-06-03", "close": 4.72, "volume": 31610.0}, {"date": "2024-06-04", "close": 4.71, "volume": 24537.0}, {"date": "2024-06-05", "close": 4.7, "volume": 121518.0}, {"date": "2024-06-06", "close": 4.7, "volume": 93571.0}, {"date": "2024-06-07", "close": 4.7, "volume": 169144.0}, {"date": "2024-06-11", "close": 4.69, "volume": 128619.0}, {"date": "2024-06-12", "close": 4.66, "volume": 105723.0}, {"date": "2024-06-13", "close": 4.66, "volume": 77010.0}, {"date": "2024-06-14", "close": 4.65, "volume": 108899.0}, {"date": "2024-06-17", "close": 4.58, "volume": 224172.0}, {"date": "2024-06-18", "close": 4.6, "volume": 184048.0}, {"date": "2024-06-19", "close": 4.58, "volume": 156010.0}, {"date": "2024-06-20", "close": 4.56, "volume": 102670.0}, {"date": "2024-06-21", "close": 4.58, "volume": 65483.0}, {"date": "2024-06-24", "close": 4.58, "volume": 140511.0}, {"date": "2024-06-25", "close": 4.63, "volume": 99461.0}, {"date": "2024-06-26", "close": 4.57, "volume": 138226.0}, {"date": "2024-06-27", "close": 4.55, "volume": 157975.0}, {"date": "2024-06-28", "close": 4.57, "volume": 128906.0}, {"date": "2024-07-01", "close": 4.22, "volume": 121338.0}, {"date": "2024-07-02", "close": 4.19, "volume": 146808.0}, {"date": "2024-07-03", "close": 4.19, "volume": 102057.0}, {"date": "2024-07-04", "close": 4.2, "volume": 87888.0}, {"date": "2024-07-05", "close": 4.19, "volume": 69523.0}, {"date": "2024-07-08", "close": 4.15, "volume": 66898.0}, {"date": "2024-07-09", "close": 4.18, "volume": 78833.0}, {"date": "2024-07-10", "close": 4.17, "volume": 203515.0}, {"date": "2024-07-11", "close": 4.19, "volume": 109294.0}, {"date": "2024-07-12", "close": 4.24, "volume": 41127.0}, {"date": "2024-07-15", "close": 4.24, "volume": 135392.0}, {"date": "2024-07-16", "close": 4.25, "volume": 117696.0}, {"date": "2024-07-17", "close": 4.3, "volume": 465200.0}, {"date": "2024-07-18", "close": 4.31, "volume": 5236118.0}, {"date": "2024-07-19", "close": 4.31, "volume": 172476.0}, {"date": "2024-07-22", "close": 4.27, "volume": 148568.0}, {"date": "2024-07-23", "close": 4.32, "volume": 138633.0}, {"date": "2024-07-24", "close": 4.32, "volume": 75801.0}, {"date": "2024-07-25", "close": 4.33, "volume": 149757.0}, {"date": "2024-07-26", "close": 4.33, "volume": 205254.0}, {"date": "2024-07-29", "close": 4.4, "volume": 80614.0}, {"date": "2024-07-30", "close": 4.38, "volume": 101555.0}, {"date": "2024-07-31", "close": 4.46, "volume": 211941.0}, {"date": "2024-08-01", "close": 4.43, "volume": 138091.0}, {"date": "2024-08-02", "close": 4.4, "volume": 103498.0}, {"date": "2024-08-05", "close": 4.39, "volume": 155249.0}, {"date": "2024-08-06", "close": 4.29, "volume": 75968.0}, {"date": "2024-08-07", "close": 4.3, "volume": 143630.0}, {"date": "2024-08-08", "close": 4.29, "volume": 135180.0}, {"date": "2024-08-09", "close": 4.31, "volume": 185100.0}, {"date": "2024-08-12", "close": 4.34, "volume": 68951.0}, {"date": "2024-08-13", "close": 4.32, "volume": 109299.0}, {"date": "2024-08-14", "close": 4.34, "volume": 154269.0}, {"date": "2024-08-15", "close": 4.38, "volume": 152022.0}, {"date": "2024-08-16", "close": 4.4, "volume": 90192.0}, {"date": "2024-08-19", "close": 4.4, "volume": 117968.0}, {"date": "2024-08-20", "close": 4.4, "volume": 130293.0}, {"date": "2024-08-21", "close": 4.37, "volume": 147672.0}, {"date": "2024-08-22", "close": 4.4, "volume": 530912.0}, {"date": "2024-08-23", "close": 4.41, "volume": 99080.0}, {"date": "2024-08-26", "close": 4.44, "volume": 90440.0}, {"date": "2024-08-27", "close": 4.42, "volume": 130145.0}, {"date": "2024-08-28", "close": 4.43, "volume": 168093.0}, {"date": "2024-08-29", "close": 4.41, "volume": 241824.0}, {"date": "2024-08-30", "close": 4.43, "volume": 271271.0}, {"date": "2024-09-02", "close": 4.46, "volume": 94743.0}, {"date": "2024-09-03", "close": 4.48, "volume": 110323.0}, {"date": "2024-09-04", "close": 4.44, "volume": 157331.0}, {"date": "2024-09-05", "close": 4.45, "volume": 33308.0}, {"date": "2024-09-06", "close": 4.46, "volume": 215242.0}, {"date": "2024-09-09", "close": 4.44, "volume": 113546.0}, {"date": "2024-09-10", "close": 4.46, "volume": 114569.0}, {"date": "2024-09-11", "close": 4.44, "volume": 90154.0}, {"date": "2024-09-12", "close": 4.45, "volume": 101156.0}, {"date": "2024-09-13", "close": 4.44, "volume": 91974.0}, {"date": "2024-09-16", "close": 4.49, "volume": 60849.0}, {"date": "2024-09-17", "close": 4.49, "volume": 188138.0}, {"date": "2024-09-18", "close": 4.48, "volume": 79660.0}, {"date": "2024-09-19", "close": 4.49, "volume": 191234.0}, {"date": "2024-09-20", "close": 4.5, "volume": 156286.0}, {"date": "2024-09-23", "close": 4.47, "volume": 106647.0}, {"date": "2024-09-24", "close": 4.47, "volume": 1681452.0}, {"date": "2024-09-25", "close": 4.48, "volume": 85111.0}, {"date": "2024-09-26", "close": 4.5, "volume": 128958.0}, {"date": "2024-09-27", "close": 4.52, "volume": 75493.0}, {"date": "2024-09-30", "close": 4.52, "volume": 196946.0}, {"date": "2024-10-01", "close": 4.52, "volume": 80232.0}, {"date": "2024-10-02", "close": 4.52, "volume": 199754.0}, {"date": "2024-10-03", "close": 4.52, "volume": 128190.0}, {"date": "2024-10-04", "close": 4.51, "volume": 94480.0}, {"date": "2024-10-07", "close": 4.57, "volume": 54673.0}, {"date": "2024-10-08", "close": 4.56, "volume": 194442.0}, {"date": "2024-10-09", "close": 4.54, "volume": 109529.0}, {"date": "2024-10-10", "close": 4.59, "volume": 124636.0}, {"date": "2024-10-11", "close": 4.58, "volume": 119614.0}, {"date": "2024-10-14", "close": 4.59, "volume": 93290.0}, {"date": "2024-10-15", "close": 4.63, "volume": 223212.0}, {"date": "2024-10-16", "close": 4.63, "volume": 199490.0}, {"date": "2024-10-17", "close": 4.64, "volume": 216022.0}, {"date": "2024-10-18", "close": 4.63, "volume": 119771.0}, {"date": "2024-10-21", "close": 4.63, "volume": 180302.0}, {"date": "2024-10-22", "close": 4.59, "volume": 177752.0}, {"date": "2024-10-23", "close": 4.61, "volume": 120767.0}, {"date": "2024-10-24", "close": 4.62, "volume": 160975.0}, {"date": "2024-10-25", "close": 4.61, "volume": 131808.0}, {"date": "2024-10-28", "close": 4.62, "volume": 76043.0}, {"date": "2024-10-29", "close": 4.67, "volume": 201482.0}, {"date": "2024-10-30", "close": 4.64, "volume": 102087.0}, {"date": "2024-10-31", "close": 4.63, "volume": 79933.0}, {"date": "2024-11-01", "close": 4.6, "volume": 133461.0}, {"date": "2024-11-04", "close": 4.59, "volume": 177063.0}, {"date": "2024-11-05", "close": 4.59, "volume": 183771.0}, {"date": "2024-11-06", "close": 4.64, "volume": 103920.0}, {"date": "2024-11-07", "close": 4.64, "volume": 156518.0}, {"date": "2024-11-08", "close": 4.63, "volume": 178897.0}, {"date": "2024-11-11", "close": 4.67, "volume": 75100.0}, {"date": "2024-11-12", "close": 4.72, "volume": 141808.0}, {"date": "2024-11-13", "close": 4.67, "volume": 235961.0}, {"date": "2024-11-14", "close": 4.71, "volume": 244776.0}, {"date": "2024-11-15", "close": 4.69, "volume": 172753.0}, {"date": "2024-11-18", "close": 4.7, "volume": 100035.0}, {"date": "2024-11-19", "close": 4.68, "volume": 98025.0}, {"date": "2024-11-20", "close": 4.66, "volume": 308561.0}, {"date": "2024-11-21", "close": 4.65, "volume": 283658.0}, {"date": "2024-11-22", "close": 4.69, "volume": 93354.0}, {"date": "2024-11-25", "close": 4.72, "volume": 240012.0}, {"date": "2024-11-26", "close": 4.72, "volume": 263079.0}, {"date": "2024-11-27", "close": 4.75, "volume": 73671.0}, {"date": "2024-11-28", "close": 4.76, "volume": 102797.0}, {"date": "2024-11-29", "close": 4.76, "volume": 134122.0}, {"date": "2024-12-02", "close": 4.75, "volume": 94986.0}, {"date": "2024-12-03", "close": 4.78, "volume": 81067.0}, {"date": "2024-12-04", "close": 4.79, "volume": 7080525.0}, {"date": "2024-12-05", "close": 4.79, "volume": 5986614.0}, {"date": "2024-12-06", "close": 4.81, "volume": 7576890.0}, {"date": "2024-12-09", "close": 4.83, "volume": 100923.0}, {"date": "2024-12-10", "close": 4.82, "volume": 249033.0}, {"date": "2024-12-11", "close": 4.81, "volume": 138209.0}, {"date": "2024-12-12", "close": 4.8, "volume": 70657.0}, {"date": "2024-12-13", "close": 4.82, "volume": 135046.0}, {"date": "2024-12-16", "close": 4.79, "volume": 86124.0}, {"date": "2024-12-17", "close": 4.78, "volume": 131452.0}, {"date": "2024-12-18", "close": 4.8, "volume": 90381.0}, {"date": "2024-12-19", "close": 4.72, "volume": 167762.0}, {"date": "2024-12-20", "close": 4.68, "volume": 616167.0}, {"date": "2024-12-23", "close": 4.76, "volume": 86153.0}, {"date": "2024-12-24", "close": 4.76, "volume": 53227.0}, {"date": "2024-12-27", "close": 4.81, "volume": 9044.0}, {"date": "2024-12-30", "close": 4.76, "volume": 130897.0}, {"date": "2024-12-31", "close": 4.75, "volume": 33353.0}, {"date": "2025-01-02", "close": 4.71, "volume": 26436.0}, {"date": "2025-01-03", "close": 4.72, "volume": 37041.0}, {"date": "2025-01-06", "close": 4.71, "volume": 173711.0}, {"date": "2025-01-07", "close": 4.68, "volume": 255709.0}, {"date": "2025-01-08", "close": 4.73, "volume": 54228.0}, {"date": "2025-01-09", "close": 4.73, "volume": 115612.0}, {"date": "2025-01-10", "close": 4.73, "volume": 143400.0}, {"date": "2025-01-13", "close": 4.72, "volume": 74544.0}, {"date": "2025-01-14", "close": 4.73, "volume": 39442.0}, {"date": "2025-01-15", "close": 4.76, "volume": 60900.0}, {"date": "2025-01-16", "close": 4.8, "volume": 71665.0}, {"date": "2025-01-17", "close": 4.81, "volume": 62981.0}, {"date": "2025-01-20", "close": 4.84, "volume": 57718.0}, {"date": "2025-01-21", "close": 4.85, "volume": 211913.0}, {"date": "2025-01-22", "close": 4.85, "volume": 233027.0}, {"date": "2025-01-23", "close": 4.82, "volume": 37491.0}, {"date": "2025-01-24", "close": 4.83, "volume": 94396.0}, {"date": "2025-01-28", "close": 4.89, "volume": 66874.0}, {"date": "2025-01-29", "close": 4.9, "volume": 106804.0}, {"date": "2025-01-30", "close": 4.88, "volume": 80571.0}, {"date": "2025-01-31", "close": 4.91, "volume": 80681.0}, {"date": "2025-02-03", "close": 4.88, "volume": 96104.0}, {"date": "2025-02-04", "close": 4.83, "volume": 38646.0}, {"date": "2025-02-05", "close": 4.84, "volume": 127197.0}, {"date": "2025-02-06", "close": 4.86, "volume": 173575.0}, {"date": "2025-02-07", "close": 4.86, "volume": 145035.0}, {"date": "2025-02-10", "close": 4.86, "volume": 75237.0}, {"date": "2025-02-11", "close": 4.86, "volume": 192540.0}, {"date": "2025-02-12", "close": 4.85, "volume": 51290.0}, {"date": "2025-02-13", "close": 4.86, "volume": 180694.0}, {"date": "2025-02-14", "close": 4.89, "volume": 112037.0}, {"date": "2025-02-17", "close": 4.87, "volume": 118708.0}, {"date": "2025-02-18", "close": 4.9, "volume": 100071.0}, {"date": "2025-02-19", "close": 4.92, "volume": 193838.0}, {"date": "2025-02-20", "close": 4.89, "volume": 198424.0}, {"date": "2025-02-21", "close": 4.88, "volume": 156065.0}, {"date": "2025-02-24", "close": 4.88, "volume": 73526.0}, {"date": "2025-02-25", "close": 4.89, "volume": 135659.0}, {"date": "2025-02-26", "close": 4.91, "volume": 102290.0}, {"date": "2025-02-27", "close": 4.93, "volume": 185046.0}, {"date": "2025-02-28", "close": 4.94, "volume": 44752.0}, {"date": "2025-03-03", "close": 5.01, "volume": 158404.0}, {"date": "2025-03-04", "close": 5.01, "volume": 53565.0}, {"date": "2025-03-05", "close": 4.96, "volume": 97459.0}, {"date": "2025-03-06", "close": 4.97, "volume": 108038.0}, {"date": "2025-03-07", "close": 4.97, "volume": 302630.0}, {"date": "2025-03-10", "close": 4.99, "volume": 179261.0}, {"date": "2025-03-11", "close": 4.94, "volume": 876269.0}, {"date": "2025-03-12", "close": 4.93, "volume": 107029.0}, {"date": "2025-03-13", "close": 4.89, "volume": 60302.0}, {"date": "2025-03-14", "close": 4.92, "volume": 139299.0}, {"date": "2025-03-17", "close": 4.95, "volume": 104442.0}, {"date": "2025-03-18", "close": 4.99, "volume": 109266.0}, {"date": "2025-03-19", "close": 5.01, "volume": 182049.0}, {"date": "2025-03-20", "close": 5.03, "volume": 672680.0}, {"date": "2025-03-21", "close": 5.01, "volume": 191160.0}, {"date": "2025-03-24", "close": 5.03, "volume": 328444.0}, {"date": "2025-03-25", "close": 5.02, "volume": 95649.0}, {"date": "2025-03-26", "close": 5.01, "volume": 168475.0}, {"date": "2025-03-27", "close": 5.0, "volume": 185640.0}, {"date": "2025-03-28", "close": 4.99, "volume": 1466359.0}, {"date": "2025-03-31", "close": 4.96, "volume": 105992.0}, {"date": "2025-04-01", "close": 4.97, "volume": 49773.0}, {"date": "2025-04-02", "close": 4.94, "volume": 117543.0}, {"date": "2025-04-03", "close": 4.91, "volume": 152736.0}, {"date": "2025-04-04", "close": 4.85, "volume": 120070.0}, {"date": "2025-04-07", "close": 4.63, "volume": 544865.0}, {"date": "2025-04-08", "close": 4.67, "volume": 132962.0}, {"date": "2025-04-09", "close": 4.57, "volume": 99184.0}, {"date": "2025-04-10", "close": 4.7, "volume": 239711.0}, {"date": "2025-04-11", "close": 4.66, "volume": 109534.0}, {"date": "2025-04-14", "close": 4.67, "volume": 473669.0}, {"date": "2025-04-15", "close": 4.66, "volume": 625153.0}, {"date": "2025-04-16", "close": 4.64, "volume": 102660.0}, {"date": "2025-04-17", "close": 4.69, "volume": 270748.0}, {"date": "2025-04-22", "close": 4.63, "volume": 182452.0}, {"date": "2025-04-23", "close": 4.76, "volume": 99729.0}, {"date": "2025-04-24", "close": 4.76, "volume": 101954.0}, {"date": "2025-04-28", "close": 4.79, "volume": 143421.0}, {"date": "2025-04-29", "close": 4.81, "volume": 78121.0}, {"date": "2025-04-30", "close": 4.82, "volume": 158811.0}, {"date": "2025-05-01", "close": 4.86, "volume": 102613.0}, {"date": "2025-05-02", "close": 4.85, "volume": 126731.0}, {"date": "2025-05-05", "close": 4.85, "volume": 89941.0}, {"date": "2025-05-06", "close": 4.87, "volume": 181023.0}, {"date": "2025-05-07", "close": 4.83, "volume": 175198.0}, {"date": "2025-05-08", "close": 4.86, "volume": 152096.0}, {"date": "2025-05-09", "close": 4.92, "volume": 49304.0}, {"date": "2025-05-12", "close": 4.92, "volume": 109066.0}, {"date": "2025-05-13", "close": 5.0, "volume": 107918.0}, {"date": "2025-05-14", "close": 4.96, "volume": 109397.0}, {"date": "2025-05-15", "close": 4.96, "volume": 186240.0}, {"date": "2025-05-16", "close": 4.99, "volume": 110465.0}, {"date": "2025-05-19", "close": 5.03, "volume": 129299.0}, {"date": "2025-05-20", "close": 5.04, "volume": 175293.0}, {"date": "2025-05-21", "close": 5.03, "volume": 100767.0}, {"date": "2025-05-22", "close": 4.99, "volume": 142634.0}, {"date": "2025-05-23", "close": 4.96, "volume": 207574.0}, {"date": "2025-05-26", "close": 4.92, "volume": 73205.0}, {"date": "2025-05-27", "close": 4.96, "volume": 166546.0}, {"date": "2025-05-28", "close": 5.02, "volume": 127337.0}, {"date": "2025-05-29", "close": 5.06, "volume": 202667.0}, {"date": "2025-05-30", "close": 5.02, "volume": 91706.0}, {"date": "2025-06-02", "close": 4.96, "volume": 97420.0}, {"date": "2025-06-03", "close": 4.99, "volume": 166782.0}, {"date": "2025-06-04", "close": 5.03, "volume": 149519.0}, {"date": "2025-06-05", "close": 5.01, "volume": 78415.0}, {"date": "2025-06-06", "close": 5.0, "volume": 211560.0}, {"date": "2025-06-10", "close": 5.02, "volume": 167897.0}, {"date": "2025-06-11", "close": 5.02, "volume": 81275.0}, {"date": "2025-06-12", "close": 5.03, "volume": 84012.0}, {"date": "2025-06-13", "close": 5.03, "volume": 101673.0}, {"date": "2025-06-16", "close": 5.03, "volume": 159750.0}, {"date": "2025-06-17", "close": 5.03, "volume": 64155.0}, {"date": "2025-06-18", "close": 5.02, "volume": 177309.0}, {"date": "2025-06-19", "close": 5.01, "volume": 195477.0}, {"date": "2025-06-20", "close": 5.02, "volume": 100653.0}, {"date": "2025-06-23", "close": 5.05, "volume": 136919.0}, {"date": "2025-06-24", "close": 5.07, "volume": 95619.0}, {"date": "2025-06-25", "close": 5.07, "volume": 241199.0}, {"date": "2025-06-26", "close": 5.03, "volume": 126520.0}, {"date": "2025-06-27", "close": 5.06, "volume": 114768.0}, {"date": "2025-06-30", "close": 5.07, "volume": 107650.0}, {"date": "2025-07-01", "close": 4.6, "volume": 269825.0}, {"date": "2025-07-02", "close": 4.68, "volume": 529824.0}, {"date": "2025-07-03", "close": 4.7, "volume": 147977.0}, {"date": "2025-07-04", "close": 4.7, "volume": 127596.0}, {"date": "2025-07-07", "close": 4.74, "volume": 90293.0}, {"date": "2025-07-08", "close": 4.7, "volume": 98092.0}, {"date": "2025-07-09", "close": 4.71, "volume": 131805.0}, {"date": "2025-07-10", "close": 4.72, "volume": 165610.0}, {"date": "2025-07-11", "close": 4.7, "volume": 162064.0}, {"date": "2025-07-14", "close": 4.67, "volume": 110094.0}, {"date": "2025-07-15", "close": 4.69, "volume": 151121.0}, {"date": "2025-07-16", "close": 4.66, "volume": 241573.0}, {"date": "2025-07-17", "close": 4.7, "volume": 169932.0}, {"date": "2025-07-18", "close": 4.73, "volume": 206160.0}, {"date": "2025-07-21", "close": 4.73, "volume": 230158.0}, {"date": "2025-07-22", "close": 4.73, "volume": 183057.0}, {"date": "2025-07-23", "close": 4.75, "volume": 114639.0}, {"date": "2025-07-24", "close": 4.74, "volume": 159549.0}, {"date": "2025-07-25", "close": 4.72, "volume": 158496.0}, {"date": "2025-07-28", "close": 4.77, "volume": 298929.0}, {"date": "2025-07-29", "close": 4.74, "volume": 217749.0}, {"date": "2025-07-30", "close": 4.76, "volume": 152218.0}, {"date": "2025-07-31", "close": 4.75, "volume": 420714.0}, {"date": "2025-08-01", "close": 4.7, "volume": 350553.0}, {"date": "2025-08-04", "close": 4.65, "volume": 178570.0}, {"date": "2025-08-05", "close": 4.71, "volume": 272832.0}, {"date": "2025-08-06", "close": 4.71, "volume": 614638.0}, {"date": "2025-08-07", "close": 4.68, "volume": 360234.0}, {"date": "2025-08-08", "close": 4.65, "volume": 346642.0}, {"date": "2025-08-11", "close": 4.66, "volume": 173483.0}, {"date": "2025-08-12", "close": 4.63, "volume": 143855.0}, {"date": "2025-08-13", "close": 4.69, "volume": 111397.0}, {"date": "2025-08-14", "close": 4.72, "volume": 225068.0}, {"date": "2025-08-15", "close": 4.74, "volume": 198557.0}, {"date": "2025-08-18", "close": 4.72, "volume": 175897.0}, {"date": "2025-08-19", "close": 4.73, "volume": 322032.0}, {"date": "2025-08-20", "close": 4.75, "volume": 271997.0}, {"date": "2025-08-21", "close": 4.78, "volume": 109278.0}, {"date": "2025-08-22", "close": 4.79, "volume": 204691.0}, {"date": "2025-08-25", "close": 4.84, "volume": 119852.0}, {"date": "2025-08-26", "close": 4.8, "volume": 123628.0}, {"date": "2025-08-27", "close": 4.81, "volume": 213974.0}, {"date": "2025-08-28", "close": 4.8, "volume": 114723.0}, {"date": "2025-08-29", "close": 4.78, "volume": 231701.0}, {"date": "2025-09-01", "close": 4.78, "volume": 208932.0}, {"date": "2025-09-02", "close": 4.78, "volume": 155377.0}, {"date": "2025-09-03", "close": 4.77, "volume": 188902.0}, {"date": "2025-09-04", "close": 4.73, "volume": 153539.0}, {"date": "2025-09-05", "close": 4.78, "volume": 327332.0}, {"date": "2025-09-08", "close": 4.78, "volume": 100187.0}, {"date": "2025-09-09", "close": 4.74, "volume": 196226.0}, {"date": "2025-09-10", "close": 4.75, "volume": 119653.0}, {"date": "2025-09-11", "close": 4.76, "volume": 394568.0}, {"date": "2025-09-12", "close": 4.78, "volume": 2462173.0}, {"date": "2025-09-15", "close": 4.76, "volume": 263605.0}, {"date": "2025-09-16", "close": 4.76, "volume": 517957.0}, {"date": "2025-09-17", "close": 4.77, "volume": 403932.0}, {"date": "2025-09-18", "close": 4.8, "volume": 127013.0}, {"date": "2025-09-19", "close": 4.82, "volume": 206016.0}, {"date": "2025-09-22", "close": 4.82, "volume": 207760.0}, {"date": "2025-09-23", "close": 4.82, "volume": 92281.0}, {"date": "2025-09-24", "close": 4.82, "volume": 191165.0}, {"date": "2025-09-25", "close": 4.84, "volume": 173437.0}, {"date": "2025-09-26", "close": 4.81, "volume": 184985.0}, {"date": "2025-09-29", "close": 4.85, "volume": 146760.0}, {"date": "2025-09-30", "close": 4.81, "volume": 144488.0}, {"date": "2025-10-01", "close": 4.83, "volume": 99114.0}, {"date": "2025-10-02", "close": 4.88, "volume": 142804.0}, {"date": "2025-10-03", "close": 4.89, "volume": 101017.0}, {"date": "2025-10-06", "close": 4.91, "volume": 93718.0}, {"date": "2025-10-07", "close": 4.92, "volume": 223425.0}, {"date": "2025-10-08", "close": 4.87, "volume": 135129.0}, {"date": "2025-10-09", "close": 4.85, "volume": 266225.0}, {"date": "2025-10-10", "close": 4.83, "volume": 92836.0}, {"date": "2025-10-13", "close": 4.8, "volume": 276595.0}, {"date": "2025-10-14", "close": 4.82, "volume": 180202.0}, {"date": "2025-10-15", "close": 4.865, "volume": 167228.0}, {"date": "2025-10-16", "close": 4.87, "volume": 156322.0}, {"date": "2025-10-17", "close": 4.86, "volume": 170794.0}, {"date": "2025-10-20", "close": 4.88, "volume": 169480.0}, {"date": "2025-10-21", "close": 4.93, "volume": 148389.0}, {"date": "2025-10-22", "close": 4.94, "volume": 165779.0}, {"date": "2025-10-23", "close": 4.91, "volume": 168804.0}, {"date": "2025-10-24", "close": 4.93, "volume": 190056.0}, {"date": "2025-10-27", "close": 4.95, "volume": 123652.0}, {"date": "2025-10-28", "close": 4.96, "volume": 269686.0}, {"date": "2025-10-29", "close": 4.88, "volume": 162833.0}, {"date": "2025-10-30", "close": 4.85, "volume": 131465.0}, {"date": "2025-10-31", "close": 4.86, "volume": 133035.0}, {"date": "2025-11-03", "close": 4.87, "volume": 70025.0}, {"date": "2025-11-04", "close": 4.85, "volume": 64393.0}, {"date": "2025-11-05", "close": 4.83, "volume": 159136.0}, {"date": "2025-11-06", "close": 4.87, "volume": 244761.0}, {"date": "2025-11-07", "close": 4.86, "volume": 690058.0}, {"date": "2025-11-10", "close": 4.91, "volume": 188879.0}, {"date": "2025-11-11", "close": 4.91, "volume": 92073.0}, {"date": "2025-11-12", "close": 4.95, "volume": 241327.0}, {"date": "2025-11-13", "close": 4.95, "volume": 136449.0}, {"date": "2025-11-14", "close": 4.94, "volume": 140146.0}, {"date": "2025-11-17", "close": 4.92, "volume": 277353.0}, {"date": "2025-11-18", "close": 4.85, "volume": 259466.0}, {"date": "2025-11-19", "close": 4.85, "volume": 155684.0}, {"date": "2025-11-20", "close": 4.87, "volume": 314324.0}, {"date": "2025-11-21", "close": 4.81, "volume": 616262.0}, {"date": "2025-11-24", "close": 4.89, "volume": 350296.0}, {"date": "2025-11-25", "close": 4.88, "volume": 389269.0}, {"date": "2025-11-26", "close": 4.92, "volume": 453307.0}, {"date": "2025-11-27", "close": 4.92, "volume": 262968.0}, {"date": "2025-11-28", "close": 4.92, "volume": 283734.0}, {"date": "2025-12-01", "close": 4.94, "volume": 561332.0}, {"date": "2025-12-02", "close": 4.92, "volume": 340378.0}, {"date": "2025-12-03", "close": 4.91, "volume": 206269.0}, {"date": "2025-12-04", "close": 4.92, "volume": 175274.0}, {"date": "2025-12-05", "close": 4.93, "volume": 239155.0}, {"date": "2025-12-08", "close": 4.92, "volume": 183543.0}, {"date": "2025-12-09", "close": 4.88, "volume": 172548.0}, {"date": "2025-12-10", "close": 4.88, "volume": 299729.0}, {"date": "2025-12-11", "close": 4.91, "volume": 218317.0}, {"date": "2025-12-12", "close": 4.97, "volume": 237751.0}, {"date": "2025-12-15", "close": 4.97, "volume": 152496.0}, {"date": "2025-12-16", "close": 4.94, "volume": 339485.0}, {"date": "2025-12-17", "close": 4.92, "volume": 277476.0}, {"date": "2025-12-18", "close": 4.93, "volume": 299677.0}, {"date": "2025-12-19", "close": 4.94, "volume": 307553.0}, {"date": "2025-12-22", "close": 4.96, "volume": 242056.0}, {"date": "2025-12-23", "close": 4.96, "volume": 190027.0}, {"date": "2025-12-24", "close": 4.93, "volume": 85950.0}, {"date": "2025-12-29", "close": 4.94, "volume": 69854.0}, {"date": "2025-12-30", "close": 4.93, "volume": 54353.0}, {"date": "2025-12-31", "close": 4.95, "volume": 51573.0}, {"date": "2026-01-02", "close": 4.86, "volume": 33111.0}, {"date": "2026-01-05", "close": 4.94, "volume": 232859.0}, {"date": "2026-01-06", "close": 4.96, "volume": 130248.0}, {"date": "2026-01-07", "close": 4.96, "volume": 133435.0}, {"date": "2026-01-08", "close": 4.93, "volume": 99424.0}, {"date": "2026-01-09", "close": 4.98, "volume": 166670.0}, {"date": "2026-01-12", "close": 4.98, "volume": 95195.0}, {"date": "2026-01-13", "close": 5.0, "volume": 137683.0}, {"date": "2026-01-14", "close": 5.01, "volume": 144179.0}, {"date": "2026-01-15", "close": 5.05, "volume": 144440.0}, {"date": "2026-01-16", "close": 5.05, "volume": 190752.0}, {"date": "2026-01-19", "close": 5.02, "volume": 183717.0}, {"date": "2026-01-20", "close": 4.99, "volume": 249780.0}, {"date": "2026-01-21", "close": 4.96, "volume": 233484.0}, {"date": "2026-01-22", "close": 4.97, "volume": 211574.0}, {"date": "2026-01-23", "close": 4.96, "volume": 207474.0}, {"date": "2026-01-27", "close": 4.92, "volume": 226284.0}, {"date": "2026-01-28", "close": 4.9, "volume": 218965.0}, {"date": "2026-01-29", "close": 4.81, "volume": 336536.0}, {"date": "2026-01-30", "close": 4.87, "volume": 199526.0}, {"date": "2026-02-02", "close": 4.84, "volume": 335696.0}, {"date": "2026-02-03", "close": 4.86, "volume": 339130.0}, {"date": "2026-02-04", "close": 4.85, "volume": 249212.0}, {"date": "2026-02-05", "close": 4.9, "volume": 224650.0}, {"date": "2026-02-06", "close": 4.87, "volume": 145449.0}, {"date": "2026-02-09", "close": 4.94, "volume": 356990.0}, {"date": "2026-02-10", "close": 4.92, "volume": 203658.0}, {"date": "2026-02-11", "close": 4.93, "volume": 254164.0}, {"date": "2026-02-12", "close": 4.93, "volume": 152909.0}, {"date": "2026-02-13", "close": 4.87, "volume": 144143.0}, {"date": "2026-02-16", "close": 4.9, "volume": 211921.0}, {"date": "2026-02-17", "close": 4.9, "volume": 245883.0}, {"date": "2026-02-18", "close": 4.92, "volume": 308989.0}, {"date": "2026-02-19", "close": 4.95, "volume": 430658.0}, {"date": "2026-02-20", "close": 4.95, "volume": 141432.0}, {"date": "2026-02-23", "close": 4.94, "volume": 125036.0}, {"date": "2026-02-24", "close": 4.93, "volume": 238667.0}, {"date": "2026-02-25", "close": 4.93, "volume": 151567.0}, {"date": "2026-02-26", "close": 4.89, "volume": 319330.0}, {"date": "2026-02-27", "close": 4.92, "volume": 153615.0}, {"date": "2026-03-02", "close": 4.9, "volume": 179798.0}, {"date": "2026-03-03", "close": 4.86, "volume": 168205.0}, {"date": "2026-03-04", "close": 4.83, "volume": 160201.0}, {"date": "2026-03-05", "close": 4.83, "volume": 291791.0}, {"date": "2026-03-06", "close": 4.79, "volume": 241678.0}, {"date": "2026-03-09", "close": 4.65, "volume": 147126.0}, {"date": "2026-03-10", "close": 4.71, "volume": 154855.0}, {"date": "2026-03-11", "close": 4.66, "volume": 178756.0}, {"date": "2026-03-12", "close": 4.61, "volume": 161901.0}, {"date": "2026-03-13", "close": 4.62, "volume": 190354.0}, {"date": "2026-03-16", "close": 4.65, "volume": 172914.0}, {"date": "2026-03-17", "close": 4.63, "volume": 109457.0}, {"date": "2026-03-18", "close": 4.66, "volume": 273267.0}, {"date": "2026-03-19", "close": 4.6, "volume": 174045.0}, {"date": "2026-03-20", "close": 4.57, "volume": 241590.0}, {"date": "2026-03-23", "close": 4.51, "volume": 300366.0}, {"date": "2026-03-24", "close": 4.57, "volume": 210202.0}, {"date": "2026-03-25", "close": 4.68, "volume": 126370.0}, {"date": "2026-03-26", "close": 4.72, "volume": 239614.0}, {"date": "2026-03-27", "close": 4.74, "volume": 520319.0}, {"date": "2026-03-30", "close": 4.71, "volume": 274802.0}, {"date": "2026-03-31", "close": 4.74, "volume": 163762.0}, {"date": "2026-04-01", "close": 4.82, "volume": 245097.0}, {"date": "2026-04-02", "close": 4.79, "volume": 286165.0}, {"date": "2026-04-07", "close": 4.83, "volume": 128976.0}, {"date": "2026-04-08", "close": 4.87, "volume": 254699.0}, {"date": "2026-04-09", "close": 4.86, "volume": 301905.0}, {"date": "2026-04-10", "close": 4.9, "volume": 243478.0}, {"date": "2026-04-13", "close": 4.87, "volume": 174101.0}, {"date": "2026-04-14", "close": 4.89, "volume": 210923.0}, {"date": "2026-04-15", "close": 4.89, "volume": 246354.0}, {"date": "2026-04-16", "close": 4.88, "volume": 122857.0}, {"date": "2026-04-17", "close": 4.88, "volume": 139624.0}, {"date": "2026-04-20", "close": 4.89, "volume": 171071.0}, {"date": "2026-04-21", "close": 4.94, "volume": 167139.0}, {"date": "2026-04-22", "close": 4.91, "volume": 184658.0}, {"date": "2026-04-23", "close": 4.88, "volume": 323357.0}, {"date": "2026-04-24", "close": 4.92, "volume": 179828.0}, {"date": "2026-04-27", "close": 4.9, "volume": 165054.0}, {"date": "2026-04-28", "close": 4.88, "volume": 206690.0}, {"date": "2026-04-29", "close": 4.9, "volume": 232036.0}, {"date": "2026-04-30", "close": 4.91, "volume": 200786.0}, {"date": "2026-05-01", "close": 4.96, "volume": 273614.0}, {"date": "2026-05-04", "close": 4.94, "volume": 107572.0}, {"date": "2026-05-05", "close": 4.94, "volume": 211205.0}, {"date": "2026-05-06", "close": 4.96, "volume": 178401.0}, {"date": "2026-05-07", "close": 4.99, "volume": 190361.0}, {"date": "2026-05-08", "close": 4.95, "volume": 202871.0}, {"date": "2026-05-11", "close": 4.96, "volume": 133186.0}, {"date": "2026-05-12", "close": 4.95, "volume": 191332.0}, {"date": "2026-05-13", "close": 4.97, "volume": 179788.0}, {"date": "2026-05-14", "close": 4.97, "volume": 296564.0}, {"date": "2026-05-15", "close": 4.98, "volume": 265276.0}, {"date": "2026-05-18", "close": 4.95, "volume": 211923.0}, {"date": "2026-05-19", "close": 5.0, "volume": 145855.0}, {"date": "2026-05-20", "close": 5.0, "volume": 158022.0}, {"date": "2026-05-21", "close": 5.05, "volume": 212017.0}, {"date": "2026-05-22", "close": 5.06, "volume": 178409.0}, {"date": "2026-05-25", "close": 5.11, "volume": 218053.0}, {"date": "2026-05-26", "close": 5.09, "volume": 187542.0}, {"date": "2026-05-27", "close": 5.09, "volume": 181189.0}, {"date": "2026-05-28", "close": 5.07, "volume": 189697.0}, {"date": "2026-05-29", "close": 5.06, "volume": 229335.0}, {"date": "2026-06-01", "close": 5.05, "volume": 231793.0}, {"date": "2026-06-02", "close": 5.14, "volume": 180564.0}, {"date": "2026-06-03", "close": 5.16, "volume": 160492.0}, {"date": "2026-06-04", "close": 5.16, "volume": 169006.0}, {"date": "2026-06-05", "close": 5.16, "volume": 202594.0}, {"date": "2026-06-09", "close": 5.16, "volume": 166737.0}, {"date": "2026-06-10", "close": 5.18, "volume": 289252.0}, {"date": "2026-06-11", "close": 5.12, "volume": 175628.0}, {"date": "2026-06-12", "close": 5.17, "volume": 223464.0}, {"date": "2026-06-15", "close": 5.26, "volume": 281461.0}, {"date": "2026-06-16", "close": 5.24, "volume": 150176.0}, {"date": "2026-06-17", "close": 5.25, "volume": 273972.0}, {"date": "2026-06-18", "close": 5.2, "volume": 259389.0}, {"date": "2026-06-19", "close": 5.18, "volume": 209008.0}, {"date": "2026-06-22", "close": 5.18, "volume": 328302.0}, {"date": "2026-06-23", "close": 5.17, "volume": 441196.0}, {"date": "2026-06-24", "close": 5.23, "volume": 317320.0}, {"date": "2026-06-25", "close": 5.22, "volume": 317512.0}, {"date": "2026-06-26", "close": 5.19, "volume": 305909.0}, {"date": "2026-06-29", "close": 5.25, "volume": 171374.0}, {"date": "2026-06-30", "close": 5.23, "volume": 216177.0}, {"date": "2026-07-01", "close": 4.54, "volume": 652701.0}, {"date": "2026-07-02", "close": 4.54, "volume": 311251.0}, {"date": "2026-07-03", "close": 4.58, "volume": 701715.0}, {"date": "2026-07-06", "close": 4.59, "volume": 245360.0}, {"date": "2026-07-07", "close": 4.56, "volume": 264658.0}, {"date": "2026-07-08", "close": 4.57, "volume": 387179.0}, {"date": "2026-07-09", "close": 4.57, "volume": 394062.0}, {"date": "2026-07-10", "close": 4.56, "volume": 273743.0}, {"date": "2026-07-13", "close": 4.58, "volume": 287023.0}, {"date": "2026-07-14", "close": 4.6, "volume": 232572.0}, {"date": "2026-07-15", "close": 4.56, "volume": 309745.0}, {"date": "2026-07-16", "close": 4.57, "volume": 2883361.0}, {"date": "2026-07-17", "close": 4.54, "volume": 563625.0}, {"date": "2026-07-20", "close": 4.54, "volume": 240646.0}, {"date": "2026-07-21", "close": 4.53, "volume": 372514.0}, {"date": "2026-07-22", "close": 4.52, "volume": 345782.0}, {"date": "2026-07-23", "close": 4.55, "volume": 355696.0}, {"date": "2026-07-24", "close": 4.52, "volume": 267535.0}, {"date": "2026-07-27", "close": 4.56, "volume": 334341.0}, {"date": "2026-07-28", "close": 4.56, "volume": 589292.0}, {"date": "2026-07-29", "close": 4.6, "volume": 307599.0}, {"date": "2026-07-30", "close": 4.61, "volume": 294457.0}, {"date": "2026-07-31", "close": 4.59, "volume": 204995.0}, {"date": "2026-08-03", "close": 4.59, "volume": 248060.0}, {"date": "2026-08-04", "close": 4.62, "volume": 219197.0}, {"date": "2026-08-05", "close": 4.65, "volume": 292676.0}, {"date": "2026-08-06", "close": 4.63, "volume": 455954.0}, {"date": "2026-08-07", "close": 4.65, "volume": 250546.0}, {"date": "2026-08-10", "close": 4.69, "volume": 420724.0}, {"date": "2026-08-11", "close": 4.67, "volume": 432911.0}, {"date": "2026-08-12", "close": 4.65, "volume": 337621.0}, {"date": "2026-08-13", "close": 4.68, "volume": 217289.0}, {"date": "2026-08-14", "close": 4.67, "volume": 213082.0}, {"date": "2026-08-17", "close": 4.67, "volume": 269569.0}, {"date": "2026-08-18", "close": 4.64, "volume": 318644.0}, {"date": "2026-08-19", "close": 4.62, "volume": 397132.0}, {"date": "2026-08-20", "close": 4.65, "volume": 361918.0}, {"date": "2026-08-21", "close": 4.62, "volume": 569994.0}, {"date": "2026-08-24", "close": 4.61, "volume": 379362.0}, {"date": "2026-08-25", "close": 4.66, "volume": 429627.0}, {"date": "2026-08-26", "close": 4.62, "volume": 421107.0}, {"date": "2026-08-27", "close": 4.63, "volume": 501438.0}, {"date": "2026-08-28", "close": 4.62, "volume": 214135.0}, {"date": "2026-08-31", "close": 4.6, "volume": 411859.0}, {"date": "2026-09-01", "close": 4.6, "volume": 282314.0}, {"date": "2026-09-02", "close": 4.55, "volume": 298652.0}, {"date": "2026-09-03", "close": 4.59, "volume": 384418.0}, {"date": "2026-09-04", "close": 4.61, "volume": 564153.0}, {"date": "2026-09-07", "close": 4.59, "volume": 662003.0}], "refreshing": true}