{"ticker": "IGR", "overview": {"name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IGR", "has_prices": true, "as_of": "2026-07-24", "last": 4.7, "prev_close": 4.6, "change": 0.10000000000000053, "change_pct": 0.021739130434782726, "session_volume": 544737.0, "vwap_5": 4.676613314723325, "vwap_20": 4.641532255197519, "vwap_60": 4.651937674119427, "vwap_250": 4.687669145638355, "high_52w": 5.04, "low_52w": 4.16, "avg_volume_20": 476782.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008031", "src": "13DG", "ticker": "IGR", "cik": "1268884", "company": "CBRE GLOBAL REAL ESTATE INCOME FUND", "company_raw": "CBRE GLOBAL REAL ESTATE INCOME FUND", "who": "CBRE Global REAL Estate Income FUND", "who_key": "CBRE GLOBAL REAL ESTATE INCOME FUND", "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": "CBRE GLOBAL REAL ESTATE INCOME FUND takes a 5.46% passive stake in IGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1268884/0001445546-26-008031-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "13DG-0000895421-26-000223", "src": "13DG", "ticker": "IGR", "cik": "1268884", "company": "CBRE GLOBAL REAL ESTATE INCOME FUND", "company_raw": "CBRE GLOBAL REAL ESTATE INCOME FUND", "who": "CBRE Global REAL Estate Income FUND", "who_key": "CBRE GLOBAL REAL ESTATE INCOME FUND", "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": "CBRE GLOBAL REAL ESTATE INCOME FUND moves to a 3.8% passive stake in IGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1268884/0000895421-26-000223-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008031", "src": "13DG", "ticker": "IGR", "cik": "1268884", "company": "CBRE GLOBAL REAL ESTATE INCOME FUND", "company_raw": "CBRE GLOBAL REAL ESTATE INCOME FUND", "who": "CBRE Global REAL Estate Income FUND", "who_key": "CBRE GLOBAL REAL ESTATE INCOME FUND", "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": "CBRE GLOBAL REAL ESTATE INCOME FUND takes a 5.46% passive stake in IGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1268884/0001445546-26-008031-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "13DG-0000895421-26-000223", "src": "13DG", "ticker": "IGR", "cik": "1268884", "company": "CBRE GLOBAL REAL ESTATE INCOME FUND", "company_raw": "CBRE GLOBAL REAL ESTATE INCOME FUND", "who": "CBRE Global REAL Estate Income FUND", "who_key": "CBRE GLOBAL REAL ESTATE INCOME FUND", "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": "CBRE GLOBAL REAL ESTATE INCOME FUND moves to a 3.8% passive stake in IGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1268884/0000895421-26-000223-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", "new_value": "CBRE GLOBAL REAL ESTATE INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001268884", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001268884", "applied": 1, "detected_at": "2026-10-25T10:19:39.434854"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.9, "volume": 240944.0}, {"date": "2021-07-28", "close": 8.91, "volume": 230247.0}, {"date": "2021-07-29", "close": 8.91, "volume": 236515.0}, {"date": "2021-07-30", "close": 9.04, "volume": 332432.0}, {"date": "2021-08-02", "close": 9.08, "volume": 398497.0}, {"date": "2021-08-03", "close": 9.02, "volume": 236191.0}, {"date": "2021-08-04", "close": 9.01, "volume": 308234.0}, {"date": "2021-08-05", "close": 9.09, "volume": 256296.0}, {"date": "2021-08-06", "close": 9.11, "volume": 295528.0}, {"date": "2021-08-09", "close": 9.12, "volume": 307412.0}, {"date": "2021-08-10", "close": 9.12, "volume": 267330.0}, {"date": "2021-08-11", "close": 9.12, "volume": 252018.0}, {"date": "2021-08-12", "close": 9.12, "volume": 286211.0}, {"date": "2021-08-13", "close": 9.13, "volume": 239290.0}, {"date": "2021-08-16", "close": 9.15, "volume": 376102.0}, {"date": "2021-08-17", "close": 9.1, "volume": 270807.0}, {"date": "2021-08-18", "close": 9.01, "volume": 246566.0}, {"date": "2021-08-19", "close": 8.87, "volume": 324466.0}, {"date": "2021-08-20", "close": 8.88, "volume": 362573.0}, {"date": "2021-08-23", "close": 8.9, "volume": 384799.0}, {"date": "2021-08-24", "close": 8.89, "volume": 576684.0}, {"date": "2021-08-25", "close": 8.95, "volume": 251595.0}, {"date": "2021-08-26", "close": 8.93, "volume": 270721.0}, {"date": "2021-08-27", "close": 9.09, "volume": 264829.0}, {"date": "2021-08-30", "close": 9.15, "volume": 224264.0}, {"date": "2021-08-31", "close": 9.21, "volume": 298402.0}, {"date": "2021-09-01", "close": 9.35, "volume": 319696.0}, {"date": "2021-09-02", "close": 9.4, "volume": 271096.0}, {"date": "2021-09-03", "close": 9.42, "volume": 191995.0}, {"date": "2021-09-07", "close": 9.2, "volume": 533086.0}, {"date": "2021-09-08", "close": 9.2, "volume": 177773.0}, {"date": "2021-09-09", "close": 9.17, "volume": 261617.0}, {"date": "2021-09-10", "close": 9.16, "volume": 254887.0}, {"date": "2021-09-13", "close": 9.16, "volume": 263738.0}, {"date": "2021-09-14", "close": 9.14, "volume": 337258.0}, {"date": "2021-09-15", "close": 9.19, "volume": 210691.0}, {"date": "2021-09-16", "close": 9.18, "volume": 311773.0}, {"date": "2021-09-17", "close": 9.0, "volume": 204202.0}, {"date": "2021-09-20", "close": 8.72, "volume": 654675.0}, {"date": "2021-09-21", "close": 8.75, "volume": 338689.0}, {"date": "2021-09-22", "close": 8.85, "volume": 237452.0}, {"date": "2021-09-23", "close": 8.83, "volume": 261293.0}, {"date": "2021-09-24", "close": 8.69, "volume": 278893.0}, {"date": "2021-09-27", "close": 8.56, "volume": 273396.0}, {"date": "2021-09-28", "close": 8.38, "volume": 692888.0}, {"date": "2021-09-29", "close": 8.4, "volume": 324653.0}, {"date": "2021-09-30", "close": 8.36, "volume": 399085.0}, {"date": "2021-10-01", "close": 8.53, "volume": 305484.0}, {"date": "2021-10-04", "close": 8.46, "volume": 260549.0}, {"date": "2021-10-05", "close": 8.48, "volume": 139042.0}, {"date": "2021-10-06", "close": 8.46, "volume": 264099.0}, {"date": "2021-10-07", "close": 8.51, "volume": 234637.0}, {"date": "2021-10-08", "close": 8.5, "volume": 161924.0}, {"date": "2021-10-11", "close": 8.57, "volume": 268300.0}, {"date": "2021-10-12", "close": 8.68, "volume": 239562.0}, {"date": "2021-10-13", "close": 8.79, "volume": 338132.0}, {"date": "2021-10-14", "close": 8.9, "volume": 430530.0}, {"date": "2021-10-15", "close": 8.96, "volume": 193393.0}, {"date": "2021-10-18", "close": 9.03, "volume": 212325.0}, {"date": "2021-10-19", "close": 8.94, "volume": 203808.0}, {"date": "2021-10-20", "close": 8.98, "volume": 309266.0}, {"date": "2021-10-21", "close": 8.98, "volume": 191833.0}, {"date": "2021-10-22", "close": 9.01, "volume": 119928.0}, {"date": "2021-10-25", "close": 9.06, "volume": 120505.0}, {"date": "2021-10-26", "close": 9.11, "volume": 170400.0}, {"date": "2021-10-27", "close": 9.06, "volume": 217219.0}, {"date": "2021-10-28", "close": 9.15, "volume": 207344.0}, {"date": "2021-10-29", "close": 9.16, "volume": 269723.0}, {"date": "2021-11-01", "close": 9.1, "volume": 281539.0}, {"date": "2021-11-02", "close": 9.15, "volume": 208940.0}, {"date": "2021-11-03", "close": 9.23, "volume": 181898.0}, {"date": "2021-11-04", "close": 9.24, "volume": 263202.0}, {"date": "2021-11-05", "close": 9.28, "volume": 178140.0}, {"date": "2021-11-08", "close": 9.33, "volume": 210811.0}, {"date": "2021-11-09", "close": 9.34, "volume": 216809.0}, {"date": "2021-11-10", "close": 9.34, "volume": 309897.0}, {"date": "2021-11-11", "close": 9.32, "volume": 168565.0}, {"date": "2021-11-12", "close": 9.38, "volume": 195591.0}, {"date": "2021-11-15", "close": 9.35, "volume": 176761.0}, {"date": "2021-11-16", "close": 9.26, "volume": 415079.0}, {"date": "2021-11-17", "close": 9.23, "volume": 338012.0}, {"date": "2021-11-18", "close": 9.2, "volume": 151561.0}, {"date": "2021-11-19", "close": 9.14, "volume": 187928.0}, {"date": "2021-11-22", "close": 9.16, "volume": 158998.0}, {"date": "2021-11-23", "close": 9.14, "volume": 160369.0}, {"date": "2021-11-24", "close": 9.29, "volume": 126506.0}, {"date": "2021-11-26", "close": 9.02, "volume": 190848.0}, {"date": "2021-11-29", "close": 9.13, "volume": 151546.0}, {"date": "2021-11-30", "close": 9.03, "volume": 444626.0}, {"date": "2021-12-01", "close": 8.9, "volume": 287766.0}, {"date": "2021-12-02", "close": 9.03, "volume": 345242.0}, {"date": "2021-12-03", "close": 8.91, "volume": 481901.0}, {"date": "2021-12-06", "close": 9.14, "volume": 219118.0}, {"date": "2021-12-07", "close": 9.36, "volume": 330171.0}, {"date": "2021-12-08", "close": 9.37, "volume": 171253.0}, {"date": "2021-12-09", "close": 9.3, "volume": 169908.0}, {"date": "2021-12-10", "close": 9.31, "volume": 183917.0}, {"date": "2021-12-13", "close": 9.21, "volume": 190963.0}, {"date": "2021-12-14", "close": 9.25, "volume": 209729.0}, {"date": "2021-12-15", "close": 9.34, "volume": 239938.0}, {"date": "2021-12-16", "close": 9.36, "volume": 221242.0}, {"date": "2021-12-17", "close": 9.29, "volume": 260864.0}, {"date": "2021-12-20", "close": 9.15, "volume": 191864.0}, {"date": "2021-12-21", "close": 9.12, "volume": 295751.0}, {"date": "2021-12-22", "close": 9.19, "volume": 320340.0}, {"date": "2021-12-23", "close": 9.29, "volume": 187556.0}, {"date": "2021-12-27", "close": 9.39, "volume": 229213.0}, {"date": "2021-12-28", "close": 9.47, "volume": 236472.0}, {"date": "2021-12-29", "close": 9.55, "volume": 235598.0}, {"date": "2021-12-30", "close": 9.66, "volume": 303910.0}, {"date": "2021-12-31", "close": 9.79, "volume": 347640.0}, {"date": "2022-01-03", "close": 9.78, "volume": 309371.0}, {"date": "2022-01-04", "close": 9.77, "volume": 223352.0}, {"date": "2022-01-05", "close": 9.34, "volume": 426808.0}, {"date": "2022-01-06", "close": 9.41, "volume": 588004.0}, {"date": "2022-01-07", "close": 9.41, "volume": 242227.0}, {"date": "2022-01-10", "close": 9.28, "volume": 340111.0}, {"date": "2022-01-11", "close": 9.26, "volume": 280623.0}, {"date": "2022-01-12", "close": 9.45, "volume": 467957.0}, {"date": "2022-01-13", "close": 9.41, "volume": 233052.0}, {"date": "2022-01-14", "close": 9.37, "volume": 299271.0}, {"date": "2022-01-18", "close": 9.24, "volume": 235277.0}, {"date": "2022-01-19", "close": 9.08, "volume": 273761.0}, {"date": "2022-01-20", "close": 8.92, "volume": 302946.0}, {"date": "2022-01-21", "close": 8.45, "volume": 803482.0}, {"date": "2022-01-24", "close": 8.59, "volume": 960074.0}, {"date": "2022-01-25", "close": 8.65, "volume": 480836.0}, {"date": "2022-01-26", "close": 8.49, "volume": 513855.0}, {"date": "2022-01-27", "close": 8.49, "volume": 345637.0}, {"date": "2022-01-28", "close": 8.55, "volume": 460058.0}, {"date": "2022-01-31", "close": 8.7, "volume": 480294.0}, {"date": "2022-02-01", "close": 8.67, "volume": 372252.0}, {"date": "2022-02-02", "close": 8.78, "volume": 367861.0}, {"date": "2022-02-03", "close": 8.59, "volume": 366153.0}, {"date": "2022-02-04", "close": 8.51, "volume": 417817.0}, {"date": "2022-02-07", "close": 8.55, "volume": 230918.0}, {"date": "2022-02-08", "close": 8.5, "volume": 186732.0}, {"date": "2022-02-09", "close": 8.76, "volume": 504481.0}, {"date": "2022-02-10", "close": 8.68, "volume": 489911.0}, {"date": "2022-02-11", "close": 8.55, "volume": 293022.0}, {"date": "2022-02-14", "close": 8.34, "volume": 300232.0}, {"date": "2022-02-15", "close": 8.37, "volume": 195694.0}, {"date": "2022-02-16", "close": 8.57, "volume": 383009.0}, {"date": "2022-02-17", "close": 8.4, "volume": 201911.0}, {"date": "2022-02-18", "close": 8.38, "volume": 214813.0}, {"date": "2022-02-22", "close": 8.08, "volume": 590091.0}, {"date": "2022-02-23", "close": 7.98, "volume": 333245.0}, {"date": "2022-02-24", "close": 8.06, "volume": 502600.0}, {"date": "2022-02-25", "close": 8.22, "volume": 515895.0}, {"date": "2022-02-28", "close": 8.21, "volume": 406284.0}, {"date": "2022-03-01", "close": 8.22, "volume": 350555.0}, {"date": "2022-03-02", "close": 8.2, "volume": 745924.0}, {"date": "2022-03-03", "close": 8.2, "volume": 363007.0}, {"date": "2022-03-04", "close": 8.23, "volume": 323855.0}, {"date": "2022-03-07", "close": 8.03, "volume": 297839.0}, {"date": "2022-03-08", "close": 8.07, "volume": 428706.0}, {"date": "2022-03-09", "close": 8.21, "volume": 247316.0}, {"date": "2022-03-10", "close": 8.17, "volume": 193746.0}, {"date": "2022-03-11", "close": 8.15, "volume": 206929.0}, {"date": "2022-03-14", "close": 8.1, "volume": 376766.0}, {"date": "2022-03-15", "close": 8.12, "volume": 322526.0}, {"date": "2022-03-16", "close": 8.27, "volume": 295576.0}, {"date": "2022-03-17", "close": 8.45, "volume": 463235.0}, {"date": "2022-03-18", "close": 8.55, "volume": 210887.0}, {"date": "2022-03-21", "close": 8.51, "volume": 292249.0}, {"date": "2022-03-22", "close": 8.64, "volume": 536500.0}, {"date": "2022-03-23", "close": 8.65, "volume": 496601.0}, {"date": "2022-03-24", "close": 8.64, "volume": 221335.0}, {"date": "2022-03-25", "close": 8.75, "volume": 445583.0}, {"date": "2022-03-28", "close": 8.85, "volume": 321381.0}, {"date": "2022-03-29", "close": 9.13, "volume": 342789.0}, {"date": "2022-03-30", "close": 9.13, "volume": 287624.0}, {"date": "2022-03-31", "close": 9.04, "volume": 458544.0}, {"date": "2022-04-01", "close": 9.18, "volume": 341780.0}, {"date": "2022-04-04", "close": 9.11, "volume": 240353.0}, {"date": "2022-04-05", "close": 9.04, "volume": 336576.0}, {"date": "2022-04-06", "close": 8.97, "volume": 319366.0}, {"date": "2022-04-07", "close": 8.86, "volume": 270284.0}, {"date": "2022-04-08", "close": 8.93, "volume": 184669.0}, {"date": "2022-04-11", "close": 8.89, "volume": 248220.0}, {"date": "2022-04-12", "close": 8.94, "volume": 258347.0}, {"date": "2022-04-13", "close": 8.89, "volume": 342494.0}, {"date": "2022-04-14", "close": 8.92, "volume": 292799.0}, {"date": "2022-04-18", "close": 8.93, "volume": 297991.0}, {"date": "2022-04-19", "close": 8.91, "volume": 479662.0}, {"date": "2022-04-20", "close": 9.11, "volume": 270763.0}, {"date": "2022-04-21", "close": 9.02, "volume": 336050.0}, {"date": "2022-04-22", "close": 8.82, "volume": 274757.0}, {"date": "2022-04-25", "close": 8.7, "volume": 374823.0}, {"date": "2022-04-26", "close": 8.48, "volume": 308303.0}, {"date": "2022-04-27", "close": 8.54, "volume": 210835.0}, {"date": "2022-04-28", "close": 8.67, "volume": 188296.0}, {"date": "2022-04-29", "close": 8.44, "volume": 444970.0}, {"date": "2022-05-02", "close": 8.33, "volume": 334736.0}, {"date": "2022-05-03", "close": 8.52, "volume": 395161.0}, {"date": "2022-05-04", "close": 8.72, "volume": 464493.0}, {"date": "2022-05-05", "close": 8.36, "volume": 433728.0}, {"date": "2022-05-06", "close": 8.22, "volume": 679752.0}, {"date": "2022-05-09", "close": 7.79, "volume": 624808.0}, {"date": "2022-05-10", "close": 7.62, "volume": 508689.0}, {"date": "2022-05-11", "close": 7.66, "volume": 499435.0}, {"date": "2022-05-12", "close": 7.49, "volume": 876519.0}, {"date": "2022-05-13", "close": 7.78, "volume": 282947.0}, {"date": "2022-05-16", "close": 7.85, "volume": 225185.0}, {"date": "2022-05-17", "close": 7.98, "volume": 257063.0}, {"date": "2022-05-18", "close": 7.77, "volume": 214562.0}, {"date": "2022-05-19", "close": 7.68, "volume": 205567.0}, {"date": "2022-05-20", "close": 7.56, "volume": 275702.0}, {"date": "2022-05-23", "close": 7.58, "volume": 272609.0}, {"date": "2022-05-24", "close": 7.57, "volume": 339513.0}, {"date": "2022-05-25", "close": 7.71, "volume": 237839.0}, {"date": "2022-05-26", "close": 7.83, "volume": 214469.0}, {"date": "2022-05-27", "close": 8.02, "volume": 240498.0}, {"date": "2022-05-31", "close": 7.95, "volume": 474924.0}, {"date": "2022-06-01", "close": 7.84, "volume": 456011.0}, {"date": "2022-06-02", "close": 7.95, "volume": 187269.0}, {"date": "2022-06-03", "close": 7.82, "volume": 285358.0}, {"date": "2022-06-06", "close": 7.84, "volume": 288065.0}, {"date": "2022-06-07", "close": 7.89, "volume": 441626.0}, {"date": "2022-06-08", "close": 7.75, "volume": 247035.0}, {"date": "2022-06-09", "close": 7.55, "volume": 246357.0}, {"date": "2022-06-10", "close": 7.38, "volume": 303341.0}, {"date": "2022-06-13", "close": 7.0, "volume": 449460.0}, {"date": "2022-06-14", "close": 7.07, "volume": 606878.0}, {"date": "2022-06-15", "close": 7.11, "volume": 510407.0}, {"date": "2022-06-16", "close": 6.77, "volume": 399811.0}, {"date": "2022-06-17", "close": 6.77, "volume": 365672.0}, {"date": "2022-06-21", "close": 6.93, "volume": 310639.0}, {"date": "2022-06-22", "close": 6.93, "volume": 241200.0}, {"date": "2022-06-23", "close": 7.03, "volume": 192032.0}, {"date": "2022-06-24", "close": 7.21, "volume": 203984.0}, {"date": "2022-06-27", "close": 7.25, "volume": 267979.0}, {"date": "2022-06-28", "close": 7.23, "volume": 405020.0}, {"date": "2022-06-29", "close": 7.24, "volume": 225841.0}, {"date": "2022-06-30", "close": 7.26, "volume": 462197.0}, {"date": "2022-07-01", "close": 7.34, "volume": 227931.0}, {"date": "2022-07-05", "close": 7.23, "volume": 427519.0}, {"date": "2022-07-06", "close": 7.16, "volume": 427388.0}, {"date": "2022-07-07", "close": 7.23, "volume": 235081.0}, {"date": "2022-07-08", "close": 7.15, "volume": 312909.0}, {"date": "2022-07-11", "close": 7.15, "volume": 154292.0}, {"date": "2022-07-12", "close": 7.06, "volume": 364573.0}, {"date": "2022-07-13", "close": 7.0, "volume": 424579.0}, {"date": "2022-07-14", "close": 7.0, "volume": 325999.0}, {"date": "2022-07-15", "close": 7.19, "volume": 184428.0}, {"date": "2022-07-18", "close": 7.14, "volume": 206846.0}, {"date": "2022-07-19", "close": 7.27, "volume": 338197.0}, {"date": "2022-07-20", "close": 7.22, "volume": 199726.0}, {"date": "2022-07-21", "close": 7.35, "volume": 196087.0}, {"date": "2022-07-22", "close": 7.39, "volume": 255831.0}, {"date": "2022-07-25", "close": 7.41, "volume": 164825.0}, {"date": "2022-07-26", "close": 7.39, "volume": 193965.0}, {"date": "2022-07-27", "close": 7.49, "volume": 315059.0}, {"date": "2022-07-28", "close": 7.68, "volume": 255833.0}, {"date": "2022-07-29", "close": 7.95, "volume": 449864.0}, {"date": "2022-08-01", "close": 7.98, "volume": 282064.0}, {"date": "2022-08-02", "close": 7.84, "volume": 335237.0}, {"date": "2022-08-03", "close": 7.94, "volume": 240106.0}, {"date": "2022-08-04", "close": 7.92, "volume": 199293.0}, {"date": "2022-08-05", "close": 7.93, "volume": 162208.0}, {"date": "2022-08-08", "close": 7.94, "volume": 363537.0}, {"date": "2022-08-09", "close": 7.99, "volume": 295159.0}, {"date": "2022-08-10", "close": 8.14, "volume": 314842.0}, {"date": "2022-08-11", "close": 8.1, "volume": 402617.0}, {"date": "2022-08-12", "close": 8.19, "volume": 143930.0}, {"date": "2022-08-15", "close": 8.28, "volume": 188690.0}, {"date": "2022-08-16", "close": 8.24, "volume": 165725.0}, {"date": "2022-08-17", "close": 8.08, "volume": 277774.0}, {"date": "2022-08-18", "close": 7.95, "volume": 248284.0}, {"date": "2022-08-19", "close": 7.76, "volume": 259231.0}, {"date": "2022-08-22", "close": 7.57, "volume": 233616.0}, {"date": "2022-08-23", "close": 7.53, "volume": 257865.0}, {"date": "2022-08-24", "close": 7.6, "volume": 221738.0}, {"date": "2022-08-25", "close": 7.7, "volume": 77301.0}, {"date": "2022-08-26", "close": 7.54, "volume": 167616.0}, {"date": "2022-08-29", "close": 7.51, "volume": 195996.0}, {"date": "2022-08-30", "close": 7.43, "volume": 190690.0}, {"date": "2022-08-31", "close": 7.42, "volume": 368120.0}, {"date": "2022-09-01", "close": 7.38, "volume": 218513.0}, {"date": "2022-09-02", "close": 7.26, "volume": 205550.0}, {"date": "2022-09-06", "close": 7.27, "volume": 298836.0}, {"date": "2022-09-07", "close": 7.28, "volume": 561083.0}, {"date": "2022-09-08", "close": 7.2, "volume": 301065.0}, {"date": "2022-09-09", "close": 7.31, "volume": 175159.0}, {"date": "2022-09-12", "close": 7.5, "volume": 825163.0}, {"date": "2022-09-13", "close": 7.34, "volume": 484184.0}, {"date": "2022-09-14", "close": 7.29, "volume": 582766.0}, {"date": "2022-09-15", "close": 7.14, "volume": 556014.0}, {"date": "2022-09-16", "close": 7.13, "volume": 481645.0}, {"date": "2022-09-19", "close": 6.98, "volume": 510463.0}, {"date": "2022-09-20", "close": 6.77, "volume": 437915.0}, {"date": "2022-09-21", "close": 6.57, "volume": 565397.0}, {"date": "2022-09-22", "close": 6.34, "volume": 396465.0}, {"date": "2022-09-23", "close": 6.06, "volume": 663696.0}, {"date": "2022-09-26", "close": 5.77, "volume": 804690.0}, {"date": "2022-09-27", "close": 5.62, "volume": 473830.0}, {"date": "2022-09-28", "close": 5.83, "volume": 632727.0}, {"date": "2022-09-29", "close": 5.59, "volume": 389990.0}, {"date": "2022-09-30", "close": 5.77, "volume": 630229.0}, {"date": "2022-10-03", "close": 5.91, "volume": 434770.0}, {"date": "2022-10-04", "close": 6.04, "volume": 495524.0}, {"date": "2022-10-05", "close": 5.99, "volume": 403977.0}, {"date": "2022-10-06", "close": 5.76, "volume": 507905.0}, {"date": "2022-10-07", "close": 5.74, "volume": 608826.0}, {"date": "2022-10-10", "close": 5.65, "volume": 433418.0}, {"date": "2022-10-11", "close": 5.63, "volume": 510134.0}, {"date": "2022-10-12", "close": 5.48, "volume": 529905.0}, {"date": "2022-10-13", "close": 5.46, "volume": 712381.0}, {"date": "2022-10-14", "close": 5.34, "volume": 412916.0}, {"date": "2022-10-17", "close": 5.54, "volume": 430425.0}, {"date": "2022-10-18", "close": 5.58, "volume": 462867.0}, {"date": "2022-10-19", "close": 5.34, "volume": 449423.0}, {"date": "2022-10-20", "close": 5.32, "volume": 429333.0}, {"date": "2022-10-21", "close": 5.35, "volume": 490489.0}, {"date": "2022-10-24", "close": 5.3, "volume": 472425.0}, {"date": "2022-10-25", "close": 5.63, "volume": 729749.0}, {"date": "2022-10-26", "close": 5.53, "volume": 769673.0}, {"date": "2022-10-27", "close": 5.58, "volume": 231028.0}, {"date": "2022-10-28", "close": 5.81, "volume": 492202.0}, {"date": "2022-10-31", "close": 5.86, "volume": 544531.0}, {"date": "2022-11-01", "close": 5.97, "volume": 497545.0}, {"date": "2022-11-02", "close": 5.69, "volume": 395030.0}, {"date": "2022-11-03", "close": 5.62, "volume": 431809.0}, {"date": "2022-11-04", "close": 5.73, "volume": 391338.0}, {"date": "2022-11-07", "close": 5.775, "volume": 402038.0}, {"date": "2022-11-08", "close": 5.8, "volume": 396260.0}, {"date": "2022-11-09", "close": 5.76, "volume": 379464.0}, {"date": "2022-11-10", "close": 6.28, "volume": 428450.0}, {"date": "2022-11-11", "close": 6.33, "volume": 345619.0}, {"date": "2022-11-14", "close": 6.27, "volume": 463746.0}, {"date": "2022-11-15", "close": 6.28, "volume": 512821.0}, {"date": "2022-11-16", "close": 6.25, "volume": 282260.0}, {"date": "2022-11-17", "close": 6.13, "volume": 477982.0}, {"date": "2022-11-18", "close": 6.14, "volume": 283570.0}, {"date": "2022-11-21", "close": 6.18, "volume": 329599.0}, {"date": "2022-11-22", "close": 6.15, "volume": 439173.0}, {"date": "2022-11-23", "close": 6.14, "volume": 472976.0}, {"date": "2022-11-25", "close": 6.22, "volume": 172517.0}, {"date": "2022-11-28", "close": 6.16, "volume": 511685.0}, {"date": "2022-11-29", "close": 6.23, "volume": 453136.0}, {"date": "2022-11-30", "close": 6.46, "volume": 708227.0}, {"date": "2022-12-01", "close": 6.46, "volume": 450364.0}, {"date": "2022-12-02", "close": 6.35, "volume": 344090.0}, {"date": "2022-12-05", "close": 6.25, "volume": 352933.0}, {"date": "2022-12-06", "close": 6.14, "volume": 331260.0}, {"date": "2022-12-07", "close": 6.18, "volume": 445709.0}, {"date": "2022-12-08", "close": 6.13, "volume": 455167.0}, {"date": "2022-12-09", "close": 6.09, "volume": 415329.0}, {"date": "2022-12-12", "close": 6.12, "volume": 368027.0}, {"date": "2022-12-13", "close": 6.29, "volume": 492314.0}, {"date": "2022-12-14", "close": 6.31, "volume": 535921.0}, {"date": "2022-12-15", "close": 6.15, "volume": 506673.0}, {"date": "2022-12-16", "close": 5.96, "volume": 529220.0}, {"date": "2022-12-19", "close": 5.75, "volume": 564590.0}, {"date": "2022-12-20", "close": 5.72, "volume": 722546.0}, {"date": "2022-12-21", "close": 5.72, "volume": 670947.0}, {"date": "2022-12-22", "close": 5.68, "volume": 681183.0}, {"date": "2022-12-23", "close": 5.71, "volume": 476694.0}, {"date": "2022-12-27", "close": 5.64, "volume": 568405.0}, {"date": "2022-12-28", "close": 5.58, "volume": 540118.0}, {"date": "2022-12-29", "close": 5.67, "volume": 730464.0}, {"date": "2022-12-30", "close": 5.73, "volume": 667299.0}, {"date": "2023-01-03", "close": 5.88, "volume": 381049.0}, {"date": "2023-01-04", "close": 6.02, "volume": 370622.0}, {"date": "2023-01-05", "close": 5.86, "volume": 395690.0}, {"date": "2023-01-06", "close": 6.05, "volume": 304288.0}, {"date": "2023-01-09", "close": 6.1, "volume": 362577.0}, {"date": "2023-01-10", "close": 6.15, "volume": 374346.0}, {"date": "2023-01-11", "close": 6.33, "volume": 290614.0}, {"date": "2023-01-12", "close": 6.49, "volume": 554026.0}, {"date": "2023-01-13", "close": 6.4, "volume": 409394.0}, {"date": "2023-01-17", "close": 6.5, "volume": 471622.0}, {"date": "2023-01-18", "close": 6.42, "volume": 444875.0}, {"date": "2023-01-19", "close": 6.41, "volume": 293425.0}, {"date": "2023-01-20", "close": 6.46, "volume": 431961.0}, {"date": "2023-01-23", "close": 6.46, "volume": 519623.0}, {"date": "2023-01-24", "close": 6.61, "volume": 619473.0}, {"date": "2023-01-25", "close": 6.66, "volume": 419942.0}, {"date": "2023-01-26", "close": 6.66, "volume": 545770.0}, {"date": "2023-01-27", "close": 6.74, "volume": 513883.0}, {"date": "2023-01-30", "close": 6.73, "volume": 395914.0}, {"date": "2023-01-31", "close": 6.87, "volume": 670073.0}, {"date": "2023-02-01", "close": 6.97, "volume": 440335.0}, {"date": "2023-02-02", "close": 7.14, "volume": 824368.0}, {"date": "2023-02-03", "close": 6.92, "volume": 368807.0}, {"date": "2023-02-06", "close": 6.81, "volume": 376196.0}, {"date": "2023-02-07", "close": 6.84, "volume": 334885.0}, {"date": "2023-02-08", "close": 6.82, "volume": 231313.0}, {"date": "2023-02-09", "close": 6.77, "volume": 198549.0}, {"date": "2023-02-10", "close": 6.76, "volume": 219289.0}, {"date": "2023-02-13", "close": 6.89, "volume": 267405.0}, {"date": "2023-02-14", "close": 6.8, "volume": 297634.0}, {"date": "2023-02-15", "close": 6.78, "volume": 300791.0}, {"date": "2023-02-16", "close": 6.74, "volume": 423002.0}, {"date": "2023-02-17", "close": 6.73, "volume": 412432.0}, {"date": "2023-02-21", "close": 6.52, "volume": 362676.0}, {"date": "2023-02-22", "close": 6.53, "volume": 326253.0}, {"date": "2023-02-23", "close": 6.49, "volume": 264601.0}, {"date": "2023-02-24", "close": 6.41, "volume": 295573.0}, {"date": "2023-02-27", "close": 6.49, "volume": 376394.0}, {"date": "2023-02-28", "close": 6.35, "volume": 2357059.0}, {"date": "2023-03-01", "close": 6.29, "volume": 1009134.0}, {"date": "2023-03-02", "close": 6.42, "volume": 688138.0}, {"date": "2023-03-03", "close": 6.57, "volume": 522881.0}, {"date": "2023-03-06", "close": 6.71, "volume": 399339.0}, {"date": "2023-03-07", "close": 6.69, "volume": 985870.0}, {"date": "2023-03-08", "close": 6.09, "volume": 1663161.0}, {"date": "2023-03-09", "close": 5.84, "volume": 831634.0}, {"date": "2023-03-10", "close": 5.61, "volume": 966234.0}, {"date": "2023-03-13", "close": 5.91, "volume": 1097727.0}, {"date": "2023-03-14", "close": 5.68, "volume": 868271.0}, {"date": "2023-03-15", "close": 5.68, "volume": 791477.0}, {"date": "2023-03-16", "close": 5.53, "volume": 666083.0}, {"date": "2023-03-17", "close": 5.36, "volume": 435508.0}, {"date": "2023-03-20", "close": 5.45, "volume": 411961.0}, {"date": "2023-03-21", "close": 5.5, "volume": 455297.0}, {"date": "2023-03-22", "close": 5.19, "volume": 1028280.0}, {"date": "2023-03-23", "close": 5.2, "volume": 618007.0}, {"date": "2023-03-24", "close": 5.21, "volume": 369853.0}, {"date": "2023-03-27", "close": 5.2, "volume": 432017.0}, {"date": "2023-03-28", "close": 5.1, "volume": 581064.0}, {"date": "2023-03-29", "close": 5.19, "volume": 646179.0}, {"date": "2023-03-30", "close": 5.11, "volume": 588661.0}, {"date": "2023-03-31", "close": 5.31, "volume": 1550257.0}, {"date": "2023-04-03", "close": 5.2, "volume": 886654.0}, {"date": "2023-04-04", "close": 5.35, "volume": 1268347.0}, {"date": "2023-04-05", "close": 5.25, "volume": 1159878.0}, {"date": "2023-04-06", "close": 5.36, "volume": 1153540.0}, {"date": "2023-04-10", "close": 5.49, "volume": 712019.0}, {"date": "2023-04-11", "close": 5.54, "volume": 614632.0}, {"date": "2023-04-12", "close": 5.49, "volume": 447338.0}, {"date": "2023-04-13", "close": 5.47, "volume": 673543.0}, {"date": "2023-04-14", "close": 5.35, "volume": 538064.0}, {"date": "2023-04-17", "close": 5.45, "volume": 2136815.0}, {"date": "2023-04-18", "close": 5.33, "volume": 945941.0}, {"date": "2023-04-19", "close": 5.28, "volume": 1145253.0}, {"date": "2023-04-20", "close": 5.25, "volume": 675647.0}, {"date": "2023-04-21", "close": 5.26, "volume": 397639.0}, {"date": "2023-04-24", "close": 5.25, "volume": 714126.0}, {"date": "2023-04-25", "close": 5.18, "volume": 521184.0}, {"date": "2023-04-26", "close": 5.22, "volume": 759950.0}, {"date": "2023-04-27", "close": 5.31, "volume": 417536.0}, {"date": "2023-04-28", "close": 5.39, "volume": 990503.0}, {"date": "2023-05-01", "close": 5.37, "volume": 530347.0}, {"date": "2023-05-02", "close": 5.27, "volume": 594032.0}, {"date": "2023-05-03", "close": 5.31, "volume": 850867.0}, {"date": "2023-05-04", "close": 5.3, "volume": 561228.0}, {"date": "2023-05-05", "close": 5.37, "volume": 418136.0}, {"date": "2023-05-08", "close": 5.37, "volume": 467911.0}, {"date": "2023-05-09", "close": 5.37, "volume": 436506.0}, {"date": "2023-05-10", "close": 5.43, "volume": 359700.0}, {"date": "2023-05-11", "close": 5.35, "volume": 347889.0}, {"date": "2023-05-12", "close": 5.34, "volume": 462573.0}, {"date": "2023-05-15", "close": 5.35, "volume": 626657.0}, {"date": "2023-05-16", "close": 5.3, "volume": 745449.0}, {"date": "2023-05-17", "close": 5.23, "volume": 518767.0}, {"date": "2023-05-18", "close": 5.19, "volume": 521558.0}, {"date": "2023-05-19", "close": 5.25, "volume": 894931.0}, {"date": "2023-05-22", "close": 5.21, "volume": 515913.0}, {"date": "2023-05-23", "close": 5.15, "volume": 526787.0}, {"date": "2023-05-24", "close": 5.0, "volume": 423526.0}, {"date": "2023-05-25", "close": 4.98, "volume": 662336.0}, {"date": "2023-05-26", "close": 5.05, "volume": 289049.0}, {"date": "2023-05-30", "close": 5.06, "volume": 489320.0}, {"date": "2023-05-31", "close": 5.17, "volume": 681136.0}, {"date": "2023-06-01", "close": 5.12, "volume": 538979.0}, {"date": "2023-06-02", "close": 5.18, "volume": 439790.0}, {"date": "2023-06-05", "close": 5.2, "volume": 287461.0}, {"date": "2023-06-06", "close": 5.26, "volume": 468940.0}, {"date": "2023-06-07", "close": 5.3, "volume": 503716.0}, {"date": "2023-06-08", "close": 5.3, "volume": 252401.0}, {"date": "2023-06-09", "close": 5.26, "volume": 251890.0}, {"date": "2023-06-12", "close": 5.27, "volume": 370644.0}, {"date": "2023-06-13", "close": 5.36, "volume": 779814.0}, {"date": "2023-06-14", "close": 5.43, "volume": 595326.0}, {"date": "2023-06-15", "close": 5.46, "volume": 504711.0}, {"date": "2023-06-16", "close": 5.35, "volume": 387667.0}, {"date": "2023-06-20", "close": 5.2, "volume": 794278.0}, {"date": "2023-06-21", "close": 5.2, "volume": 502406.0}, {"date": "2023-06-22", "close": 5.12, "volume": 487857.0}, {"date": "2023-06-23", "close": 5.05, "volume": 533726.0}, {"date": "2023-06-26", "close": 5.12, "volume": 405791.0}, {"date": "2023-06-27", "close": 5.19, "volume": 525877.0}, {"date": "2023-06-28", "close": 5.17, "volume": 637274.0}, {"date": "2023-06-29", "close": 5.2, "volume": 483660.0}, {"date": "2023-06-30", "close": 5.23, "volume": 850009.0}, {"date": "2023-07-03", "close": 5.29, "volume": 542348.0}, {"date": "2023-07-05", "close": 5.34, "volume": 432171.0}, {"date": "2023-07-06", "close": 5.33, "volume": 541916.0}, {"date": "2023-07-07", "close": 5.31, "volume": 310132.0}, {"date": "2023-07-10", "close": 5.29, "volume": 401567.0}, {"date": "2023-07-11", "close": 5.39, "volume": 413345.0}, {"date": "2023-07-12", "close": 5.45, "volume": 518632.0}, {"date": "2023-07-13", "close": 5.59, "volume": 615421.0}, {"date": "2023-07-14", "close": 5.58, "volume": 501034.0}, {"date": "2023-07-17", "close": 5.51, "volume": 582365.0}, {"date": "2023-07-18", "close": 5.41, "volume": 865159.0}, {"date": "2023-07-19", "close": 5.42, "volume": 584566.0}, {"date": "2023-07-20", "close": 5.44, "volume": 540242.0}, {"date": "2023-07-21", "close": 5.45, "volume": 364944.0}, {"date": "2023-07-24", "close": 5.49, "volume": 390877.0}, {"date": "2023-07-25", "close": 5.51, "volume": 407105.0}, {"date": "2023-07-26", "close": 5.52, "volume": 291806.0}, {"date": "2023-07-27", "close": 5.46, "volume": 928093.0}, {"date": "2023-07-28", "close": 5.46, "volume": 396596.0}, {"date": "2023-07-31", "close": 5.55, "volume": 704101.0}, {"date": "2023-08-01", "close": 5.5, "volume": 475762.0}, {"date": "2023-08-02", "close": 5.39, "volume": 489955.0}, {"date": "2023-08-03", "close": 5.32, "volume": 377064.0}, {"date": "2023-08-04", "close": 5.34, "volume": 375039.0}, {"date": "2023-08-07", "close": 5.44, "volume": 443265.0}, {"date": "2023-08-08", "close": 5.41, "volume": 274388.0}, {"date": "2023-08-09", "close": 5.39, "volume": 274226.0}, {"date": "2023-08-10", "close": 5.43, "volume": 324837.0}, {"date": "2023-08-11", "close": 5.47, "volume": 295896.0}, {"date": "2023-08-14", "close": 5.39, "volume": 236420.0}, {"date": "2023-08-15", "close": 5.32, "volume": 472413.0}, {"date": "2023-08-16", "close": 5.23, "volume": 432513.0}, {"date": "2023-08-17", "close": 5.16, "volume": 453592.0}, {"date": "2023-08-18", "close": 5.13, "volume": 399097.0}, {"date": "2023-08-21", "close": 5.1, "volume": 356833.0}, {"date": "2023-08-22", "close": 5.09, "volume": 619250.0}, {"date": "2023-08-23", "close": 5.16, "volume": 541526.0}, {"date": "2023-08-24", "close": 5.16, "volume": 512044.0}, {"date": "2023-08-25", "close": 5.16, "volume": 297451.0}, {"date": "2023-08-28", "close": 5.22, "volume": 247764.0}, {"date": "2023-08-29", "close": 5.2, "volume": 1042196.0}, {"date": "2023-08-30", "close": 5.21, "volume": 578387.0}, {"date": "2023-08-31", "close": 5.18, "volume": 542397.0}, {"date": "2023-09-01", "close": 5.16, "volume": 384484.0}, {"date": "2023-09-05", "close": 5.08, "volume": 322842.0}, {"date": "2023-09-06", "close": 5.05, "volume": 519036.0}, {"date": "2023-09-07", "close": 5.04, "volume": 450642.0}, {"date": "2023-09-08", "close": 5.01, "volume": 342916.0}, {"date": "2023-09-11", "close": 5.01, "volume": 491125.0}, {"date": "2023-09-12", "close": 4.97, "volume": 559955.0}, {"date": "2023-09-13", "close": 4.87, "volume": 803298.0}, {"date": "2023-09-14", "close": 4.91, "volume": 785269.0}, {"date": "2023-09-15", "close": 4.92, "volume": 371338.0}, {"date": "2023-09-18", "close": 4.91, "volume": 946910.0}, {"date": "2023-09-19", "close": 4.82, "volume": 495882.0}, {"date": "2023-09-20", "close": 4.81, "volume": 457653.0}, {"date": "2023-09-21", "close": 4.68, "volume": 604166.0}, {"date": "2023-09-22", "close": 4.65, "volume": 668044.0}, {"date": "2023-09-25", "close": 4.61, "volume": 483277.0}, {"date": "2023-09-26", "close": 4.5, "volume": 972524.0}, {"date": "2023-09-27", "close": 4.46, "volume": 925074.0}, {"date": "2023-09-28", "close": 4.5, "volume": 712308.0}, {"date": "2023-09-29", "close": 4.5, "volume": 1051448.0}, {"date": "2023-10-02", "close": 4.41, "volume": 678049.0}, {"date": "2023-10-03", "close": 4.26, "volume": 630229.0}, {"date": "2023-10-04", "close": 4.28, "volume": 766803.0}, {"date": "2023-10-05", "close": 4.24, "volume": 637959.0}, {"date": "2023-10-06", "close": 4.29, "volume": 375013.0}, {"date": "2023-10-09", "close": 4.34, "volume": 369889.0}, {"date": "2023-10-10", "close": 4.45, "volume": 669252.0}, {"date": "2023-10-11", "close": 4.52, "volume": 628131.0}, {"date": "2023-10-12", "close": 4.43, "volume": 409868.0}, {"date": "2023-10-13", "close": 4.36, "volume": 490407.0}, {"date": "2023-10-16", "close": 4.43, "volume": 533159.0}, {"date": "2023-10-17", "close": 4.44, "volume": 881633.0}, {"date": "2023-10-18", "close": 4.33, "volume": 433848.0}, {"date": "2023-10-19", "close": 4.18, "volume": 519757.0}, {"date": "2023-10-20", "close": 4.13, "volume": 381376.0}, {"date": "2023-10-23", "close": 4.06, "volume": 505536.0}, {"date": "2023-10-24", "close": 4.07, "volume": 624524.0}, {"date": "2023-10-25", "close": 3.91, "volume": 656313.0}, {"date": "2023-10-26", "close": 3.95, "volume": 602746.0}, {"date": "2023-10-27", "close": 3.9, "volume": 811780.0}, {"date": "2023-10-30", "close": 3.94, "volume": 885884.0}, {"date": "2023-10-31", "close": 4.08, "volume": 1348624.0}, {"date": "2023-11-01", "close": 4.16, "volume": 1029875.0}, {"date": "2023-11-02", "close": 4.39, "volume": 1027416.0}, {"date": "2023-11-03", "close": 4.53, "volume": 809261.0}, {"date": "2023-11-06", "close": 4.4, "volume": 565439.0}, {"date": "2023-11-07", "close": 4.34, "volume": 558978.0}, {"date": "2023-11-08", "close": 4.31, "volume": 626883.0}, {"date": "2023-11-09", "close": 4.21, "volume": 481218.0}, {"date": "2023-11-10", "close": 4.28, "volume": 909487.0}, {"date": "2023-11-13", "close": 4.22, "volume": 459452.0}, {"date": "2023-11-14", "close": 4.5, "volume": 1072686.0}, {"date": "2023-11-15", "close": 4.58, "volume": 816100.0}, {"date": "2023-11-16", "close": 4.58, "volume": 820158.0}, {"date": "2023-11-17", "close": 4.48, "volume": 573583.0}, {"date": "2023-11-20", "close": 4.5, "volume": 1085665.0}, {"date": "2023-11-21", "close": 4.47, "volume": 707988.0}, {"date": "2023-11-22", "close": 4.51, "volume": 971750.0}, {"date": "2023-11-24", "close": 4.53, "volume": 327669.0}, {"date": "2023-11-27", "close": 4.5, "volume": 853130.0}, {"date": "2023-11-28", "close": 4.55, "volume": 940286.0}, {"date": "2023-11-29", "close": 4.61, "volume": 849130.0}, {"date": "2023-11-30", "close": 4.62, "volume": 1025548.0}, {"date": "2023-12-01", "close": 4.89, "volume": 1498413.0}, {"date": "2023-12-04", "close": 4.82, "volume": 1034422.0}, {"date": "2023-12-05", "close": 4.73, "volume": 1336704.0}, {"date": "2023-12-06", "close": 4.82, "volume": 839309.0}, {"date": "2023-12-07", "close": 4.78, "volume": 1258842.0}, {"date": "2023-12-08", "close": 4.79, "volume": 671155.0}, {"date": "2023-12-11", "close": 4.84, "volume": 886665.0}, {"date": "2023-12-12", "close": 4.84, "volume": 855644.0}, {"date": "2023-12-13", "close": 5.04, "volume": 1501489.0}, {"date": "2023-12-14", "close": 5.31, "volume": 1082411.0}, {"date": "2023-12-15", "close": 5.3, "volume": 1075709.0}, {"date": "2023-12-18", "close": 5.3, "volume": 1002798.0}, {"date": "2023-12-19", "close": 5.3, "volume": 1037568.0}, {"date": "2023-12-20", "close": 5.23, "volume": 1046625.0}, {"date": "2023-12-21", "close": 5.27, "volume": 783308.0}, {"date": "2023-12-22", "close": 5.35, "volume": 915918.0}, {"date": "2023-12-26", "close": 5.33, "volume": 661743.0}, {"date": "2023-12-27", "close": 5.38, "volume": 840184.0}, {"date": "2023-12-28", "close": 5.41, "volume": 1080713.0}, {"date": "2023-12-29", "close": 5.43, "volume": 1183488.0}, {"date": "2024-01-02", "close": 5.47, "volume": 764900.0}, {"date": "2024-01-03", "close": 5.29, "volume": 1343146.0}, {"date": "2024-01-04", "close": 5.36, "volume": 1173554.0}, {"date": "2024-01-05", "close": 5.38, "volume": 1019243.0}, {"date": "2024-01-08", "close": 5.47, "volume": 793940.0}, {"date": "2024-01-09", "close": 5.42, "volume": 877279.0}, {"date": "2024-01-10", "close": 5.52, "volume": 1222620.0}, {"date": "2024-01-11", "close": 5.5, "volume": 833625.0}, {"date": "2024-01-12", "close": 5.47, "volume": 685729.0}, {"date": "2024-01-16", "close": 5.37, "volume": 928528.0}, {"date": "2024-01-17", "close": 5.27, "volume": 766673.0}, {"date": "2024-01-18", "close": 5.16, "volume": 622992.0}, {"date": "2024-01-19", "close": 5.22, "volume": 836254.0}, {"date": "2024-01-22", "close": 5.36, "volume": 1035948.0}, {"date": "2024-01-23", "close": 5.34, "volume": 768740.0}, {"date": "2024-01-24", "close": 5.27, "volume": 862887.0}, {"date": "2024-01-25", "close": 5.3, "volume": 820755.0}, {"date": "2024-01-26", "close": 5.32, "volume": 644755.0}, {"date": "2024-01-29", "close": 5.43, "volume": 729204.0}, {"date": "2024-01-30", "close": 5.37, "volume": 697768.0}, {"date": "2024-01-31", "close": 5.23, "volume": 1097088.0}, {"date": "2024-02-01", "close": 5.35, "volume": 674042.0}, {"date": "2024-02-02", "close": 5.25, "volume": 508561.0}, {"date": "2024-02-05", "close": 5.07, "volume": 1146768.0}, {"date": "2024-02-06", "close": 5.12, "volume": 643197.0}, {"date": "2024-02-07", "close": 5.08, "volume": 595548.0}, {"date": "2024-02-08", "close": 5.07, "volume": 712494.0}, {"date": "2024-02-09", "close": 5.07, "volume": 603192.0}, {"date": "2024-02-12", "close": 5.1, "volume": 554984.0}, {"date": "2024-02-13", "close": 5.03, "volume": 1025615.0}, {"date": "2024-02-14", "close": 5.22, "volume": 1515196.0}, {"date": "2024-02-15", "close": 5.37, "volume": 1327888.0}, {"date": "2024-02-16", "close": 5.1, "volume": 715706.0}, {"date": "2024-02-20", "close": 5.12, "volume": 712679.0}, {"date": "2024-02-21", "close": 5.11, "volume": 339823.0}, {"date": "2024-02-22", "close": 5.1, "volume": 558070.0}, {"date": "2024-02-23", "close": 5.07, "volume": 698479.0}, {"date": "2024-02-26", "close": 4.97, "volume": 593900.0}, {"date": "2024-02-27", "close": 4.98, "volume": 570329.0}, {"date": "2024-02-28", "close": 4.97, "volume": 746746.0}, {"date": "2024-02-29", "close": 5.04, "volume": 718232.0}, {"date": "2024-03-01", "close": 5.08, "volume": 753820.0}, {"date": "2024-03-04", "close": 5.09, "volume": 674825.0}, {"date": "2024-03-05", "close": 5.03, "volume": 409241.0}, {"date": "2024-03-06", "close": 5.12, "volume": 586197.0}, {"date": "2024-03-07", "close": 5.15, "volume": 571123.0}, {"date": "2024-03-08", "close": 5.24, "volume": 550313.0}, {"date": "2024-03-11", "close": 5.33, "volume": 533657.0}, {"date": "2024-03-12", "close": 5.38, "volume": 493709.0}, {"date": "2024-03-13", "close": 5.32, "volume": 515968.0}, {"date": "2024-03-14", "close": 5.24, "volume": 607415.0}, {"date": "2024-03-15", "close": 5.24, "volume": 288680.0}, {"date": "2024-03-18", "close": 5.27, "volume": 545828.0}, {"date": "2024-03-19", "close": 5.12, "volume": 535051.0}, {"date": "2024-03-20", "close": 5.15, "volume": 563415.0}, {"date": "2024-03-21", "close": 5.21, "volume": 433161.0}, {"date": "2024-03-22", "close": 5.18, "volume": 296900.0}, {"date": "2024-03-25", "close": 5.17, "volume": 392354.0}, {"date": "2024-03-26", "close": 5.22, "volume": 436944.0}, {"date": "2024-03-27", "close": 5.26, "volume": 425050.0}, {"date": "2024-03-28", "close": 5.38, "volume": 911804.0}, {"date": "2024-04-01", "close": 5.29, "volume": 458740.0}, {"date": "2024-04-02", "close": 5.19, "volume": 333539.0}, {"date": "2024-04-03", "close": 5.18, "volume": 267948.0}, {"date": "2024-04-04", "close": 5.16, "volume": 422635.0}, {"date": "2024-04-05", "close": 5.17, "volume": 239658.0}, {"date": "2024-04-08", "close": 5.2, "volume": 364059.0}, {"date": "2024-04-09", "close": 5.29, "volume": 367305.0}, {"date": "2024-04-10", "close": 5.15, "volume": 499976.0}, {"date": "2024-04-11", "close": 5.04, "volume": 756799.0}, {"date": "2024-04-12", "close": 4.96, "volume": 944936.0}, {"date": "2024-04-15", "close": 4.83, "volume": 616907.0}, {"date": "2024-04-16", "close": 4.78, "volume": 594045.0}, {"date": "2024-04-17", "close": 4.84, "volume": 978526.0}, {"date": "2024-04-18", "close": 4.7, "volume": 698991.0}, {"date": "2024-04-19", "close": 4.76, "volume": 354636.0}, {"date": "2024-04-22", "close": 4.88, "volume": 387941.0}, {"date": "2024-04-23", "close": 4.92, "volume": 660178.0}, {"date": "2024-04-24", "close": 4.98, "volume": 974273.0}, {"date": "2024-04-25", "close": 4.84, "volume": 478703.0}, {"date": "2024-04-26", "close": 4.9, "volume": 292117.0}, {"date": "2024-04-29", "close": 4.93, "volume": 260684.0}, {"date": "2024-04-30", "close": 4.92, "volume": 950847.0}, {"date": "2024-05-01", "close": 4.88, "volume": 508957.0}, {"date": "2024-05-02", "close": 4.94, "volume": 237764.0}, {"date": "2024-05-03", "close": 5.01, "volume": 551224.0}, {"date": "2024-05-06", "close": 5.05, "volume": 372166.0}, {"date": "2024-05-07", "close": 5.09, "volume": 311910.0}, {"date": "2024-05-08", "close": 5.03, "volume": 235209.0}, {"date": "2024-05-09", "close": 5.09, "volume": 313461.0}, {"date": "2024-05-10", "close": 5.12, "volume": 400453.0}, {"date": "2024-05-13", "close": 5.11, "volume": 260037.0}, {"date": "2024-05-14", "close": 5.13, "volume": 358385.0}, {"date": "2024-05-15", "close": 5.2, "volume": 716096.0}, {"date": "2024-05-16", "close": 5.15, "volume": 914227.0}, {"date": "2024-05-17", "close": 5.19, "volume": 629796.0}, {"date": "2024-05-20", "close": 5.12, "volume": 475104.0}, {"date": "2024-05-21", "close": 5.2, "volume": 363468.0}, {"date": "2024-05-22", "close": 5.09, "volume": 330157.0}, {"date": "2024-05-23", "close": 5.04, "volume": 491249.0}, {"date": "2024-05-24", "close": 4.98, "volume": 461707.0}, {"date": "2024-05-28", "close": 4.92, "volume": 600729.0}, {"date": "2024-05-29", "close": 4.88, "volume": 502313.0}, {"date": "2024-05-30", "close": 4.88, "volume": 552120.0}, {"date": "2024-05-31", "close": 4.98, "volume": 764210.0}, {"date": "2024-06-03", "close": 5.04, "volume": 423032.0}, {"date": "2024-06-04", "close": 5.14, "volume": 387313.0}, {"date": "2024-06-05", "close": 5.16, "volume": 315790.0}, {"date": "2024-06-06", "close": 5.17, "volume": 376654.0}, {"date": "2024-06-07", "close": 5.11, "volume": 245758.0}, {"date": "2024-06-10", "close": 5.11, "volume": 249020.0}, {"date": "2024-06-11", "close": 5.05, "volume": 239492.0}, {"date": "2024-06-12", "close": 5.08, "volume": 481802.0}, {"date": "2024-06-13", "close": 5.09, "volume": 266282.0}, {"date": "2024-06-14", "close": 5.08, "volume": 202951.0}, {"date": "2024-06-17", "close": 5.07, "volume": 291146.0}, {"date": "2024-06-18", "close": 5.05, "volume": 537611.0}, {"date": "2024-06-20", "close": 5.01, "volume": 492429.0}, {"date": "2024-06-21", "close": 4.99, "volume": 459715.0}, {"date": "2024-06-24", "close": 5.0, "volume": 599997.0}, {"date": "2024-06-25", "close": 4.95, "volume": 332208.0}, {"date": "2024-06-26", "close": 4.92, "volume": 470357.0}, {"date": "2024-06-27", "close": 4.97, "volume": 324756.0}, {"date": "2024-06-28", "close": 5.04, "volume": 714138.0}, {"date": "2024-07-01", "close": 5.02, "volume": 501519.0}, {"date": "2024-07-02", "close": 5.02, "volume": 440279.0}, {"date": "2024-07-03", "close": 5.07, "volume": 304429.0}, {"date": "2024-07-05", "close": 5.03, "volume": 236392.0}, {"date": "2024-07-08", "close": 5.03, "volume": 387021.0}, {"date": "2024-07-09", "close": 5.03, "volume": 262829.0}, {"date": "2024-07-10", "close": 5.06, "volume": 363076.0}, {"date": "2024-07-11", "close": 5.17, "volume": 952484.0}, {"date": "2024-07-12", "close": 5.25, "volume": 615312.0}, {"date": "2024-07-15", "close": 5.39, "volume": 1085527.0}, {"date": "2024-07-16", "close": 5.62, "volume": 1512379.0}, {"date": "2024-07-17", "close": 5.85, "volume": 1778181.0}, {"date": "2024-07-18", "close": 5.63, "volume": 1313233.0}, {"date": "2024-07-19", "close": 5.74, "volume": 4594517.0}, {"date": "2024-07-22", "close": 5.72, "volume": 693769.0}, {"date": "2024-07-23", "close": 5.6, "volume": 692600.0}, {"date": "2024-07-24", "close": 5.54, "volume": 787713.0}, {"date": "2024-07-25", "close": 5.57, "volume": 702611.0}, {"date": "2024-07-26", "close": 5.59, "volume": 715525.0}, {"date": "2024-07-29", "close": 5.64, "volume": 599215.0}, {"date": "2024-07-30", "close": 5.73, "volume": 648483.0}, {"date": "2024-07-31", "close": 5.76, "volume": 910931.0}, {"date": "2024-08-01", "close": 5.77, "volume": 384897.0}, {"date": "2024-08-02", "close": 5.72, "volume": 625145.0}, {"date": "2024-08-05", "close": 5.52, "volume": 827408.0}, {"date": "2024-08-06", "close": 5.55, "volume": 550993.0}, {"date": "2024-08-07", "close": 5.58, "volume": 544407.0}, {"date": "2024-08-08", "close": 5.67, "volume": 469402.0}, {"date": "2024-08-09", "close": 5.73, "volume": 381137.0}, {"date": "2024-08-12", "close": 5.69, "volume": 428600.0}, {"date": "2024-08-13", "close": 5.74, "volume": 364038.0}, {"date": "2024-08-14", "close": 5.75, "volume": 282652.0}, {"date": "2024-08-15", "close": 5.81, "volume": 346132.0}, {"date": "2024-08-16", "close": 5.87, "volume": 583710.0}, {"date": "2024-08-19", "close": 5.94, "volume": 761525.0}, {"date": "2024-08-20", "close": 5.9, "volume": 585987.0}, {"date": "2024-08-21", "close": 5.96, "volume": 667529.0}, {"date": "2024-08-22", "close": 6.0, "volume": 653950.0}, {"date": "2024-08-23", "close": 6.33, "volume": 2045512.0}, {"date": "2024-08-26", "close": 6.33, "volume": 1343384.0}, {"date": "2024-08-27", "close": 6.34, "volume": 945642.0}, {"date": "2024-08-28", "close": 6.26, "volume": 675809.0}, {"date": "2024-08-29", "close": 6.25, "volume": 469323.0}, {"date": "2024-08-30", "close": 6.39, "volume": 720778.0}, {"date": "2024-09-03", "close": 6.33, "volume": 681144.0}, {"date": "2024-09-04", "close": 6.39, "volume": 452446.0}, {"date": "2024-09-05", "close": 6.36, "volume": 541903.0}, {"date": "2024-09-06", "close": 6.35, "volume": 493177.0}, {"date": "2024-09-09", "close": 6.44, "volume": 583829.0}, {"date": "2024-09-10", "close": 6.43, "volume": 750138.0}, {"date": "2024-09-11", "close": 6.37, "volume": 590760.0}, {"date": "2024-09-12", "close": 6.53, "volume": 750451.0}, {"date": "2024-09-13", "close": 6.62, "volume": 503561.0}, {"date": "2024-09-16", "close": 6.62, "volume": 493459.0}, {"date": "2024-09-17", "close": 6.55, "volume": 493482.0}, {"date": "2024-09-18", "close": 6.535, "volume": 419052.0}, {"date": "2024-09-19", "close": 6.47, "volume": 636681.0}, {"date": "2024-09-20", "close": 6.28, "volume": 704810.0}, {"date": "2024-09-23", "close": 6.38, "volume": 441397.0}, {"date": "2024-09-24", "close": 6.45, "volume": 314457.0}, {"date": "2024-09-25", "close": 6.39, "volume": 200279.0}, {"date": "2024-09-26", "close": 6.38, "volume": 323828.0}, {"date": "2024-09-27", "close": 6.47, "volume": 308151.0}, {"date": "2024-09-30", "close": 6.57, "volume": 916838.0}, {"date": "2024-10-01", "close": 6.44, "volume": 550478.0}, {"date": "2024-10-02", "close": 6.4, "volume": 381472.0}, {"date": "2024-10-03", "close": 6.32, "volume": 554723.0}, {"date": "2024-10-04", "close": 6.26, "volume": 443954.0}, {"date": "2024-10-07", "close": 6.14, "volume": 595523.0}, {"date": "2024-10-08", "close": 6.18, "volume": 396047.0}, {"date": "2024-10-09", "close": 6.09, "volume": 742101.0}, {"date": "2024-10-10", "close": 6.03, "volume": 370540.0}, {"date": "2024-10-11", "close": 6.04, "volume": 464923.0}, {"date": "2024-10-14", "close": 6.06, "volume": 294386.0}, {"date": "2024-10-15", "close": 6.13, "volume": 272886.0}, {"date": "2024-10-16", "close": 6.2, "volume": 387727.0}, {"date": "2024-10-17", "close": 6.17, "volume": 332007.0}, {"date": "2024-10-18", "close": 6.22, "volume": 506881.0}, {"date": "2024-10-21", "close": 6.05, "volume": 551238.0}, {"date": "2024-10-22", "close": 6.06, "volume": 470025.0}, {"date": "2024-10-23", "close": 6.01, "volume": 388444.0}, {"date": "2024-10-24", "close": 6.03, "volume": 349226.0}, {"date": "2024-10-25", "close": 6.03, "volume": 462827.0}, {"date": "2024-10-28", "close": 5.95, "volume": 645228.0}, {"date": "2024-10-29", "close": 5.84, "volume": 665177.0}, {"date": "2024-10-30", "close": 5.8, "volume": 752701.0}, {"date": "2024-10-31", "close": 5.77, "volume": 845391.0}, {"date": "2024-11-01", "close": 5.62, "volume": 677093.0}, {"date": "2024-11-04", "close": 5.58, "volume": 767419.0}, {"date": "2024-11-05", "close": 5.67, "volume": 447178.0}, {"date": "2024-11-06", "close": 5.58, "volume": 940053.0}, {"date": "2024-11-07", "close": 5.72, "volume": 595999.0}, {"date": "2024-11-08", "close": 5.77, "volume": 619460.0}, {"date": "2024-11-11", "close": 5.75, "volume": 298048.0}, {"date": "2024-11-12", "close": 5.6, "volume": 648596.0}, {"date": "2024-11-13", "close": 5.59, "volume": 525348.0}, {"date": "2024-11-14", "close": 5.5, "volume": 669217.0}, {"date": "2024-11-15", "close": 5.51, "volume": 419631.0}, {"date": "2024-11-18", "close": 5.57, "volume": 720450.0}, {"date": "2024-11-19", "close": 5.6, "volume": 484932.0}, {"date": "2024-11-20", "close": 5.54, "volume": 387546.0}, {"date": "2024-11-21", "close": 5.54, "volume": 399643.0}, {"date": "2024-11-22", "close": 5.64, "volume": 487255.0}, {"date": "2024-11-25", "close": 5.68, "volume": 548683.0}, {"date": "2024-11-26", "close": 5.7, "volume": 388949.0}, {"date": "2024-11-27", "close": 5.77, "volume": 439762.0}, {"date": "2024-11-29", "close": 5.8, "volume": 489840.0}, {"date": "2024-12-02", "close": 5.68, "volume": 456943.0}, {"date": "2024-12-03", "close": 5.74, "volume": 430109.0}, {"date": "2024-12-04", "close": 5.695, "volume": 555432.0}, {"date": "2024-12-05", "close": 5.73, "volume": 371519.0}, {"date": "2024-12-06", "close": 5.68, "volume": 402090.0}, {"date": "2024-12-09", "close": 5.68, "volume": 409068.0}, {"date": "2024-12-10", "close": 5.51, "volume": 627536.0}, {"date": "2024-12-11", "close": 5.5, "volume": 475670.0}, {"date": "2024-12-12", "close": 5.46, "volume": 661046.0}, {"date": "2024-12-13", "close": 5.45, "volume": 455122.0}, {"date": "2024-12-16", "close": 5.31, "volume": 1245803.0}, {"date": "2024-12-17", "close": 5.21, "volume": 882564.0}, {"date": "2024-12-18", "close": 4.87, "volume": 1784760.0}, {"date": "2024-12-19", "close": 4.98, "volume": 1660599.0}, {"date": "2024-12-20", "close": 4.97, "volume": 1137285.0}, {"date": "2024-12-23", "close": 4.99, "volume": 869080.0}, {"date": "2024-12-24", "close": 5.02, "volume": 616827.0}, {"date": "2024-12-26", "close": 5.05, "volume": 981882.0}, {"date": "2024-12-27", "close": 4.97, "volume": 1179070.0}, {"date": "2024-12-30", "close": 4.81, "volume": 2540760.0}, {"date": "2024-12-31", "close": 4.81, "volume": 1838454.0}, {"date": "2025-01-02", "close": 4.8, "volume": 1080904.0}, {"date": "2025-01-03", "close": 4.94, "volume": 687648.0}, {"date": "2025-01-06", "close": 4.88, "volume": 797776.0}, {"date": "2025-01-07", "close": 4.86, "volume": 1072344.0}, {"date": "2025-01-08", "close": 4.92, "volume": 838964.0}, {"date": "2025-01-10", "close": 4.79, "volume": 749790.0}, {"date": "2025-01-13", "close": 4.86, "volume": 678013.0}, {"date": "2025-01-14", "close": 4.96, "volume": 751471.0}, {"date": "2025-01-15", "close": 5.03, "volume": 1059152.0}, {"date": "2025-01-16", "close": 5.18, "volume": 1449192.0}, {"date": "2025-01-17", "close": 5.27, "volume": 1044350.0}, {"date": "2025-01-21", "close": 5.27, "volume": 811480.0}, {"date": "2025-01-22", "close": 5.19, "volume": 726647.0}, {"date": "2025-01-23", "close": 5.14, "volume": 861073.0}, {"date": "2025-01-24", "close": 5.15, "volume": 860589.0}, {"date": "2025-01-27", "close": 5.19, "volume": 897416.0}, {"date": "2025-01-28", "close": 5.21, "volume": 521925.0}, {"date": "2025-01-29", "close": 5.14, "volume": 526899.0}, {"date": "2025-01-30", "close": 5.17, "volume": 908959.0}, {"date": "2025-01-31", "close": 5.18, "volume": 957593.0}, {"date": "2025-02-03", "close": 5.16, "volume": 1060923.0}, {"date": "2025-02-04", "close": 5.17, "volume": 819436.0}, {"date": "2025-02-05", "close": 5.16, "volume": 810682.0}, {"date": "2025-02-06", "close": 5.22, "volume": 840598.0}, {"date": "2025-02-07", "close": 5.24, "volume": 688206.0}, {"date": "2025-02-10", "close": 5.3, "volume": 1553568.0}, {"date": "2025-02-11", "close": 5.3, "volume": 838410.0}, {"date": "2025-02-12", "close": 5.29, "volume": 927064.0}, {"date": "2025-02-13", "close": 5.32, "volume": 709756.0}, {"date": "2025-02-14", "close": 5.32, "volume": 842949.0}, {"date": "2025-02-18", "close": 5.33, "volume": 846775.0}, {"date": "2025-02-19", "close": 5.34, "volume": 1217264.0}, {"date": "2025-02-20", "close": 5.21, "volume": 825239.0}, {"date": "2025-02-21", "close": 5.22, "volume": 531230.0}, {"date": "2025-02-24", "close": 5.19, "volume": 748353.0}, {"date": "2025-02-25", "close": 5.23, "volume": 814482.0}, {"date": "2025-02-26", "close": 5.26, "volume": 344823.0}, {"date": "2025-02-27", "close": 5.27, "volume": 480830.0}, {"date": "2025-02-28", "close": 5.3, "volume": 1200451.0}, {"date": "2025-03-03", "close": 5.29, "volume": 763937.0}, {"date": "2025-03-04", "close": 5.27, "volume": 648918.0}, {"date": "2025-03-05", "close": 5.29, "volume": 639792.0}, {"date": "2025-03-06", "close": 5.25, "volume": 651210.0}, {"date": "2025-03-07", "close": 5.29, "volume": 487860.0}, {"date": "2025-03-10", "close": 5.2, "volume": 770368.0}, {"date": "2025-03-11", "close": 5.2, "volume": 467500.0}, {"date": "2025-03-12", "close": 5.16, "volume": 533999.0}, {"date": "2025-03-13", "close": 5.12, "volume": 478489.0}, {"date": "2025-03-14", "close": 5.14, "volume": 581866.0}, {"date": "2025-03-17", "close": 5.21, "volume": 814709.0}, {"date": "2025-03-18", "close": 5.24, "volume": 604202.0}, {"date": "2025-03-19", "close": 5.25, "volume": 733413.0}, {"date": "2025-03-20", "close": 5.2, "volume": 422220.0}, {"date": "2025-03-21", "close": 5.17, "volume": 296365.0}, {"date": "2025-03-24", "close": 5.13, "volume": 900314.0}, {"date": "2025-03-25", "close": 5.14, "volume": 521227.0}, {"date": "2025-03-26", "close": 5.15, "volume": 510926.0}, {"date": "2025-03-27", "close": 5.13, "volume": 455700.0}, {"date": "2025-03-28", "close": 5.12, "volume": 677618.0}, {"date": "2025-03-31", "close": 5.16, "volume": 988871.0}, {"date": "2025-04-01", "close": 5.14, "volume": 460813.0}, {"date": "2025-04-02", "close": 5.17, "volume": 487997.0}, {"date": "2025-04-03", "close": 5.07, "volume": 722026.0}, {"date": "2025-04-04", "close": 4.87, "volume": 2110615.0}, {"date": "2025-04-07", "close": 4.6, "volume": 1516657.0}, {"date": "2025-04-08", "close": 4.35, "volume": 1472712.0}, {"date": "2025-04-09", "close": 4.55, "volume": 1768383.0}, {"date": "2025-04-10", "close": 4.33, "volume": 989220.0}, {"date": "2025-04-11", "close": 4.49, "volume": 863994.0}, {"date": "2025-04-14", "close": 4.65, "volume": 709425.0}, {"date": "2025-04-15", "close": 4.72, "volume": 675601.0}, {"date": "2025-04-16", "close": 4.72, "volume": 416776.0}, {"date": "2025-04-17", "close": 4.83, "volume": 432463.0}, {"date": "2025-04-21", "close": 4.65, "volume": 641100.0}, {"date": "2025-04-22", "close": 4.8, "volume": 365699.0}, {"date": "2025-04-23", "close": 4.8, "volume": 600842.0}, {"date": "2025-04-24", "close": 4.84, "volume": 275189.0}, {"date": "2025-04-25", "close": 4.86, "volume": 236885.0}, {"date": "2025-04-28", "close": 4.89, "volume": 286317.0}, {"date": "2025-04-29", "close": 4.89, "volume": 394846.0}, {"date": "2025-04-30", "close": 4.98, "volume": 770446.0}, {"date": "2025-05-01", "close": 4.99, "volume": 820983.0}, {"date": "2025-05-02", "close": 5.04, "volume": 398963.0}, {"date": "2025-05-05", "close": 5.11, "volume": 437610.0}, {"date": "2025-05-06", "close": 5.03, "volume": 326977.0}, {"date": "2025-05-07", "close": 5.05, "volume": 373274.0}, {"date": "2025-05-08", "close": 5.03, "volume": 466042.0}, {"date": "2025-05-09", "close": 5.04, "volume": 260243.0}, {"date": "2025-05-12", "close": 5.09, "volume": 615875.0}, {"date": "2025-05-13", "close": 5.05, "volume": 425626.0}, {"date": "2025-05-14", "close": 4.96, "volume": 700507.0}, {"date": "2025-05-15", "close": 5.05, "volume": 463925.0}, {"date": "2025-05-16", "close": 5.1, "volume": 352638.0}, {"date": "2025-05-19", "close": 5.12, "volume": 502055.0}, {"date": "2025-05-20", "close": 5.09, "volume": 457444.0}, {"date": "2025-05-21", "close": 4.96, "volume": 581190.0}, {"date": "2025-05-22", "close": 4.95, "volume": 421257.0}, {"date": "2025-05-23", "close": 4.93, "volume": 317624.0}, {"date": "2025-05-27", "close": 5.0, "volume": 475106.0}, {"date": "2025-05-28", "close": 5.0, "volume": 208722.0}, {"date": "2025-05-29", "close": 5.1, "volume": 424419.0}, {"date": "2025-05-30", "close": 5.15, "volume": 696757.0}, {"date": "2025-06-02", "close": 5.16, "volume": 332274.0}, {"date": "2025-06-03", "close": 5.12, "volume": 306860.0}, {"date": "2025-06-04", "close": 5.12, "volume": 377224.0}, {"date": "2025-06-05", "close": 5.13, "volume": 444575.0}, {"date": "2025-06-06", "close": 5.18, "volume": 329396.0}, {"date": "2025-06-09", "close": 5.17, "volume": 329406.0}, {"date": "2025-06-10", "close": 5.25, "volume": 300017.0}, {"date": "2025-06-11", "close": 5.24, "volume": 453400.0}, {"date": "2025-06-12", "close": 5.25, "volume": 214654.0}, {"date": "2025-06-13", "close": 5.15, "volume": 713745.0}, {"date": "2025-06-16", "close": 5.2, "volume": 239308.0}, {"date": "2025-06-17", "close": 5.17, "volume": 393695.0}, {"date": "2025-06-18", "close": 5.2, "volume": 297627.0}, {"date": "2025-06-20", "close": 5.12, "volume": 408672.0}, {"date": "2025-06-23", "close": 5.2, "volume": 395478.0}, {"date": "2025-06-24", "close": 5.22, "volume": 276162.0}, {"date": "2025-06-25", "close": 5.16, "volume": 303583.0}, {"date": "2025-06-26", "close": 5.17, "volume": 279586.0}, {"date": "2025-06-27", "close": 5.2, "volume": 291993.0}, {"date": "2025-06-30", "close": 5.29, "volume": 726983.0}, {"date": "2025-07-01", "close": 5.32, "volume": 391835.0}, {"date": "2025-07-02", "close": 5.34, "volume": 521327.0}, {"date": "2025-07-03", "close": 5.36, "volume": 158865.0}, {"date": "2025-07-07", "close": 5.29, "volume": 459500.0}, {"date": "2025-07-08", "close": 5.25, "volume": 468062.0}, {"date": "2025-07-09", "close": 5.26, "volume": 536651.0}, {"date": "2025-07-10", "close": 5.25, "volume": 533065.0}, {"date": "2025-07-11", "close": 5.19, "volume": 562585.0}, {"date": "2025-07-14", "close": 5.23, "volume": 749679.0}, {"date": "2025-07-15", "close": 5.17, "volume": 549006.0}, {"date": "2025-07-16", "close": 5.13, "volume": 1150857.0}, {"date": "2025-07-17", "close": 5.13, "volume": 782708.0}, {"date": "2025-07-18", "close": 4.96, "volume": 5014604.0}, {"date": "2025-07-21", "close": 4.94, "volume": 1313271.0}, {"date": "2025-07-22", "close": 5.03, "volume": 532729.0}, {"date": "2025-07-23", "close": 5.06, "volume": 605886.0}, {"date": "2025-07-24", "close": 5.02, "volume": 482094.0}, {"date": "2025-07-25", "close": 4.98, "volume": 579990.0}, {"date": "2025-07-28", "close": 4.92, "volume": 723671.0}, {"date": "2025-07-29", "close": 4.95, "volume": 505283.0}, {"date": "2025-07-30", "close": 4.92, "volume": 725573.0}, {"date": "2025-07-31", "close": 4.84, "volume": 1098029.0}, {"date": "2025-08-01", "close": 4.81, "volume": 808247.0}, {"date": "2025-08-04", "close": 4.87, "volume": 627447.0}, {"date": "2025-08-05", "close": 4.88, "volume": 441569.0}, {"date": "2025-08-06", "close": 4.88, "volume": 563800.0}, {"date": "2025-08-07", "close": 4.89, "volume": 1042831.0}, {"date": "2025-08-08", "close": 4.86, "volume": 560592.0}, {"date": "2025-08-11", "close": 4.87, "volume": 594850.0}, {"date": "2025-08-12", "close": 4.91, "volume": 661717.0}, {"date": "2025-08-13", "close": 4.91, "volume": 609040.0}, {"date": "2025-08-14", "close": 4.94, "volume": 397231.0}, {"date": "2025-08-15", "close": 4.91, "volume": 511450.0}, {"date": "2025-08-18", "close": 4.89, "volume": 479247.0}, {"date": "2025-08-19", "close": 4.98, "volume": 555347.0}, {"date": "2025-08-20", "close": 4.9, "volume": 488726.0}, {"date": "2025-08-21", "close": 4.88, "volume": 652192.0}, {"date": "2025-08-22", "close": 4.97, "volume": 635422.0}, {"date": "2025-08-25", "close": 4.97, "volume": 463342.0}, {"date": "2025-08-26", "close": 4.96, "volume": 397245.0}, {"date": "2025-08-27", "close": 4.99, "volume": 332396.0}, {"date": "2025-08-28", "close": 5.0, "volume": 416827.0}, {"date": "2025-08-29", "close": 5.07, "volume": 739668.0}, {"date": "2025-09-02", "close": 4.96, "volume": 629543.0}, {"date": "2025-09-03", "close": 4.96, "volume": 520403.0}, {"date": "2025-09-04", "close": 4.98, "volume": 416389.0}, {"date": "2025-09-05", "close": 5.06, "volume": 451228.0}, {"date": "2025-09-08", "close": 5.06, "volume": 402567.0}, {"date": "2025-09-09", "close": 5.06, "volume": 436315.0}, {"date": "2025-09-10", "close": 5.05, "volume": 426388.0}, {"date": "2025-09-11", "close": 5.18, "volume": 498812.0}, {"date": "2025-09-12", "close": 5.15, "volume": 671915.0}, {"date": "2025-09-15", "close": 5.21, "volume": 555064.0}, {"date": "2025-09-16", "close": 5.19, "volume": 515669.0}, {"date": "2025-09-17", "close": 5.2, "volume": 677826.0}, {"date": "2025-09-18", "close": 5.23, "volume": 559581.0}, {"date": "2025-09-19", "close": 5.12, "volume": 348791.0}, {"date": "2025-09-22", "close": 5.11, "volume": 459524.0}, {"date": "2025-09-23", "close": 5.15, "volume": 588753.0}, {"date": "2025-09-24", "close": 5.06, "volume": 498542.0}, {"date": "2025-09-25", "close": 5.02, "volume": 413452.0}, {"date": "2025-09-26", "close": 5.04, "volume": 487591.0}, {"date": "2025-09-29", "close": 5.08, "volume": 501773.0}, {"date": "2025-09-30", "close": 5.14, "volume": 887318.0}, {"date": "2025-10-01", "close": 5.16, "volume": 544264.0}, {"date": "2025-10-02", "close": 5.16, "volume": 363696.0}, {"date": "2025-10-03", "close": 5.16, "volume": 440562.0}, {"date": "2025-10-06", "close": 5.16, "volume": 538666.0}, {"date": "2025-10-07", "close": 5.13, "volume": 510720.0}, {"date": "2025-10-08", "close": 5.14, "volume": 296641.0}, {"date": "2025-10-09", "close": 5.01, "volume": 574136.0}, {"date": "2025-10-10", "close": 4.93, "volume": 782013.0}, {"date": "2025-10-13", "close": 5.0, "volume": 532370.0}, {"date": "2025-10-14", "close": 4.97, "volume": 637937.0}, {"date": "2025-10-15", "close": 5.02, "volume": 730933.0}, {"date": "2025-10-16", "close": 5.04, "volume": 640571.0}, {"date": "2025-10-17", "close": 5.03, "volume": 592142.0}, {"date": "2025-10-20", "close": 4.97, "volume": 704117.0}, {"date": "2025-10-21", "close": 4.99, "volume": 407075.0}, {"date": "2025-10-22", "close": 5.01, "volume": 545782.0}, {"date": "2025-10-23", "close": 4.94, "volume": 608947.0}, {"date": "2025-10-24", "close": 5.01, "volume": 551597.0}, {"date": "2025-10-27", "close": 5.01, "volume": 520832.0}, {"date": "2025-10-28", "close": 4.93, "volume": 457691.0}, {"date": "2025-10-29", "close": 4.85, "volume": 969312.0}, {"date": "2025-10-30", "close": 4.87, "volume": 440317.0}, {"date": "2025-10-31", "close": 4.91, "volume": 1241554.0}, {"date": "2025-11-03", "close": 4.82, "volume": 667602.0}, {"date": "2025-11-04", "close": 4.83, "volume": 764798.0}, {"date": "2025-11-05", "close": 4.85, "volume": 747236.0}, {"date": "2025-11-06", "close": 4.81, "volume": 504507.0}, {"date": "2025-11-07", "close": 4.86, "volume": 437605.0}, {"date": "2025-11-10", "close": 4.84, "volume": 505485.0}, {"date": "2025-11-11", "close": 4.9, "volume": 388710.0}, {"date": "2025-11-12", "close": 4.86, "volume": 440225.0}, {"date": "2025-11-13", "close": 4.81, "volume": 456733.0}, {"date": "2025-11-14", "close": 4.79, "volume": 547217.0}, {"date": "2025-11-17", "close": 4.71, "volume": 884224.0}, {"date": "2025-11-18", "close": 4.73, "volume": 922085.0}, {"date": "2025-11-19", "close": 4.68, "volume": 650530.0}, {"date": "2025-11-20", "close": 4.51, "volume": 1407124.0}, {"date": "2025-11-21", "close": 4.57, "volume": 960136.0}, {"date": "2025-11-24", "close": 4.56, "volume": 1235156.0}, {"date": "2025-11-25", "close": 4.61, "volume": 1390389.0}, {"date": "2025-11-26", "close": 4.62, "volume": 996648.0}, {"date": "2025-11-28", "close": 4.68, "volume": 867992.0}, {"date": "2025-12-01", "close": 4.61, "volume": 714880.0}, {"date": "2025-12-02", "close": 4.54, "volume": 1057833.0}, {"date": "2025-12-03", "close": 4.56, "volume": 772813.0}, {"date": "2025-12-04", "close": 4.49, "volume": 1128745.0}, {"date": "2025-12-05", "close": 4.43, "volume": 2545184.0}, {"date": "2025-12-08", "close": 4.35, "volume": 1546117.0}, {"date": "2025-12-09", "close": 4.27, "volume": 1730586.0}, {"date": "2025-12-10", "close": 4.27, "volume": 1712960.0}, {"date": "2025-12-11", "close": 4.25, "volume": 1728251.0}, {"date": "2025-12-12", "close": 4.23, "volume": 1355057.0}, {"date": "2025-12-15", "close": 4.26, "volume": 1696885.0}, {"date": "2025-12-16", "close": 4.27, "volume": 1575422.0}, {"date": "2025-12-17", "close": 4.35, "volume": 1144080.0}, {"date": "2025-12-18", "close": 4.37, "volume": 1017746.0}, {"date": "2025-12-19", "close": 4.28, "volume": 1641002.0}, {"date": "2025-12-22", "close": 4.26, "volume": 1973666.0}, {"date": "2025-12-23", "close": 4.22, "volume": 1182670.0}, {"date": "2025-12-24", "close": 4.3, "volume": 627909.0}, {"date": "2025-12-26", "close": 4.33, "volume": 1100157.0}, {"date": "2025-12-29", "close": 4.3, "volume": 1860403.0}, {"date": "2025-12-30", "close": 4.4, "volume": 2027898.0}, {"date": "2025-12-31", "close": 4.38, "volume": 2052143.0}, {"date": "2026-01-02", "close": 4.39, "volume": 1281160.0}, {"date": "2026-01-05", "close": 4.47, "volume": 3527477.0}, {"date": "2026-01-06", "close": 4.54, "volume": 1478859.0}, {"date": "2026-01-07", "close": 4.57, "volume": 2341318.0}, {"date": "2026-01-08", "close": 4.62, "volume": 711456.0}, {"date": "2026-01-09", "close": 4.65, "volume": 575864.0}, {"date": "2026-01-12", "close": 4.67, "volume": 1351688.0}, {"date": "2026-01-13", "close": 4.72, "volume": 1890756.0}, {"date": "2026-01-14", "close": 4.72, "volume": 1341930.0}, {"date": "2026-01-15", "close": 4.79, "volume": 1412054.0}, {"date": "2026-01-16", "close": 4.85, "volume": 5673977.0}, {"date": "2026-01-20", "close": 4.72, "volume": 1133470.0}, {"date": "2026-01-21", "close": 4.73, "volume": 824723.0}, {"date": "2026-01-22", "close": 4.69, "volume": 759511.0}, {"date": "2026-01-23", "close": 4.67, "volume": 951141.0}, {"date": "2026-01-26", "close": 4.67, "volume": 662320.0}, {"date": "2026-01-27", "close": 4.71, "volume": 742296.0}, {"date": "2026-01-28", "close": 4.66, "volume": 529906.0}, {"date": "2026-01-29", "close": 4.75, "volume": 1185406.0}, {"date": "2026-01-30", "close": 4.78, "volume": 906883.0}, {"date": "2026-02-02", "close": 4.77, "volume": 791728.0}, {"date": "2026-02-03", "close": 4.73, "volume": 860955.0}, {"date": "2026-02-04", "close": 4.82, "volume": 1119896.0}, {"date": "2026-02-05", "close": 4.74, "volume": 563794.0}, {"date": "2026-02-06", "close": 4.81, "volume": 782041.0}, {"date": "2026-02-09", "close": 4.8, "volume": 549534.0}, {"date": "2026-02-10", "close": 4.88, "volume": 855361.0}, {"date": "2026-02-11", "close": 4.91, "volume": 644224.0}, {"date": "2026-02-12", "close": 4.92, "volume": 734720.0}, {"date": "2026-02-13", "close": 5.04, "volume": 1153025.0}, {"date": "2026-02-17", "close": 5.0, "volume": 1451526.0}, {"date": "2026-02-18", "close": 4.93, "volume": 775678.0}, {"date": "2026-02-19", "close": 4.95, "volume": 813249.0}, {"date": "2026-02-20", "close": 4.92, "volume": 417812.0}, {"date": "2026-02-23", "close": 4.94, "volume": 577399.0}, {"date": "2026-02-24", "close": 4.92, "volume": 692022.0}, {"date": "2026-02-25", "close": 4.93, "volume": 680181.0}, {"date": "2026-02-26", "close": 4.97, "volume": 543900.0}, {"date": "2026-02-27", "close": 4.97, "volume": 938755.0}, {"date": "2026-03-02", "close": 5.0, "volume": 682032.0}, {"date": "2026-03-03", "close": 4.91, "volume": 1158892.0}, {"date": "2026-03-04", "close": 4.95, "volume": 749208.0}, {"date": "2026-03-05", "close": 4.84, "volume": 676869.0}, {"date": "2026-03-06", "close": 4.78, "volume": 621903.0}, {"date": "2026-03-09", "close": 4.72, "volume": 748677.0}, {"date": "2026-03-10", "close": 4.69, "volume": 459138.0}, {"date": "2026-03-11", "close": 4.65, "volume": 703623.0}, {"date": "2026-03-12", "close": 4.57, "volume": 924359.0}, {"date": "2026-03-13", "close": 4.54, "volume": 636495.0}, {"date": "2026-03-16", "close": 4.61, "volume": 684449.0}, {"date": "2026-03-17", "close": 4.65, "volume": 418002.0}, {"date": "2026-03-18", "close": 4.57, "volume": 547464.0}, {"date": "2026-03-19", "close": 4.59, "volume": 644131.0}, {"date": "2026-03-20", "close": 4.34, "volume": 828935.0}, {"date": "2026-03-23", "close": 4.36, "volume": 756415.0}, {"date": "2026-03-24", "close": 4.29, "volume": 1125434.0}, {"date": "2026-03-25", "close": 4.31, "volume": 592703.0}, {"date": "2026-03-26", "close": 4.23, "volume": 730734.0}, {"date": "2026-03-27", "close": 4.16, "volume": 782869.0}, {"date": "2026-03-30", "close": 4.22, "volume": 575370.0}, {"date": "2026-03-31", "close": 4.39, "volume": 1608114.0}, {"date": "2026-04-01", "close": 4.39, "volume": 807161.0}, {"date": "2026-04-02", "close": 4.43, "volume": 744039.0}, {"date": "2026-04-06", "close": 4.45, "volume": 549439.0}, {"date": "2026-04-07", "close": 4.43, "volume": 338389.0}, {"date": "2026-04-08", "close": 4.56, "volume": 464357.0}, {"date": "2026-04-09", "close": 4.61, "volume": 374710.0}, {"date": "2026-04-10", "close": 4.62, "volume": 411205.0}, {"date": "2026-04-13", "close": 4.67, "volume": 722278.0}, {"date": "2026-04-14", "close": 4.76, "volume": 459882.0}, {"date": "2026-04-15", "close": 4.76, "volume": 402843.0}, {"date": "2026-04-16", "close": 4.82, "volume": 470235.0}, {"date": "2026-04-17", "close": 4.89, "volume": 532838.0}, {"date": "2026-04-20", "close": 4.82, "volume": 479042.0}, {"date": "2026-04-21", "close": 4.7, "volume": 873153.0}, {"date": "2026-04-22", "close": 4.71, "volume": 492480.0}, {"date": "2026-04-23", "close": 4.73, "volume": 390253.0}, {"date": "2026-04-24", "close": 4.72, "volume": 436630.0}, {"date": "2026-04-27", "close": 4.69, "volume": 484659.0}, {"date": "2026-04-28", "close": 4.69, "volume": 646919.0}, {"date": "2026-04-29", "close": 4.68, "volume": 405910.0}, {"date": "2026-04-30", "close": 4.76, "volume": 1030798.0}, {"date": "2026-05-01", "close": 4.75, "volume": 478208.0}, {"date": "2026-05-04", "close": 4.68, "volume": 529136.0}, {"date": "2026-05-05", "close": 4.74, "volume": 589667.0}, {"date": "2026-05-06", "close": 4.89, "volume": 1641864.0}, {"date": "2026-05-07", "close": 4.85, "volume": 339546.0}, {"date": "2026-05-08", "close": 4.83, "volume": 1079306.0}, {"date": "2026-05-11", "close": 4.82, "volume": 385744.0}, {"date": "2026-05-12", "close": 4.77, "volume": 422820.0}, {"date": "2026-05-13", "close": 4.76, "volume": 515493.0}, {"date": "2026-05-14", "close": 4.71, "volume": 414412.0}, {"date": "2026-05-15", "close": 4.6, "volume": 540698.0}, {"date": "2026-05-18", "close": 4.65, "volume": 487485.0}, {"date": "2026-05-19", "close": 4.62, "volume": 422379.0}, {"date": "2026-05-20", "close": 4.69, "volume": 490471.0}, {"date": "2026-05-21", "close": 4.65, "volume": 501029.0}, {"date": "2026-05-22", "close": 4.69, "volume": 256327.0}, {"date": "2026-05-26", "close": 4.7, "volume": 631214.0}, {"date": "2026-05-27", "close": 4.67, "volume": 548750.0}, {"date": "2026-05-28", "close": 4.71, "volume": 689329.0}, {"date": "2026-05-29", "close": 4.66, "volume": 1024695.0}, {"date": "2026-06-01", "close": 4.56, "volume": 835245.0}, {"date": "2026-06-02", "close": 4.56, "volume": 439182.0}, {"date": "2026-06-03", "close": 4.52, "volume": 1173964.0}, {"date": "2026-06-04", "close": 4.54, "volume": 538274.0}, {"date": "2026-06-05", "close": 4.54, "volume": 469446.0}, {"date": "2026-06-08", "close": 4.51, "volume": 546951.0}, {"date": "2026-06-09", "close": 4.57, "volume": 689526.0}, {"date": "2026-06-10", "close": 4.59, "volume": 374977.0}, {"date": "2026-06-11", "close": 4.64, "volume": 377182.0}, {"date": "2026-06-12", "close": 4.65, "volume": 366913.0}, {"date": "2026-06-15", "close": 4.65, "volume": 428466.0}, {"date": "2026-06-16", "close": 4.65, "volume": 404313.0}, {"date": "2026-06-17", "close": 4.52, "volume": 592989.0}, {"date": "2026-06-18", "close": 4.49, "volume": 573109.0}, {"date": "2026-06-22", "close": 4.45, "volume": 695857.0}, {"date": "2026-06-23", "close": 4.5, "volume": 477488.0}, {"date": "2026-06-24", "close": 4.5, "volume": 344209.0}, {"date": "2026-06-25", "close": 4.5, "volume": 461122.0}, {"date": "2026-06-26", "close": 4.59, "volume": 401967.0}, {"date": "2026-06-29", "close": 4.61, "volume": 657856.0}, {"date": "2026-06-30", "close": 4.61, "volume": 780086.0}, {"date": "2026-07-01", "close": 4.56, "volume": 516130.0}, {"date": "2026-07-02", "close": 4.62, "volume": 573008.0}, {"date": "2026-07-06", "close": 4.63, "volume": 348292.0}, {"date": "2026-07-07", "close": 4.63, "volume": 359957.0}, {"date": "2026-07-08", "close": 4.6, "volume": 384066.0}, {"date": "2026-07-09", "close": 4.62, "volume": 349614.0}, {"date": "2026-07-10", "close": 4.6, "volume": 573544.0}, {"date": "2026-07-13", "close": 4.6, "volume": 741158.0}, {"date": "2026-07-14", "close": 4.66, "volume": 370069.0}, {"date": "2026-07-15", "close": 4.65, "volume": 296436.0}, {"date": "2026-07-16", "close": 4.7, "volume": 432996.0}, {"date": "2026-07-17", "close": 4.76, "volume": 906309.0}, {"date": "2026-07-20", "close": 4.68, "volume": 491550.0}, {"date": "2026-07-21", "close": 4.71, "volume": 289444.0}, {"date": "2026-07-22", "close": 4.66, "volume": 260856.0}, {"date": "2026-07-23", "close": 4.6, "volume": 257582.0}, {"date": "2026-07-24", "close": 4.7, "volume": 544737.0}], "refreshing": true}