{"ticker": "RNW", "overview": {"cik": "1848763", "ticker": "RNW", "name": "ReNew Energy Global plc", "industry": "Electric Services", "country": "", "sic": "4911", "announcements": [{"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363552", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-21", "title": "Form 25-NSE", "accession": "0001354457-26-000813", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353990", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094135", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000778", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-343627", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001193125-26-343552", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-343551", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001193125-26-341132", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-340359", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338826", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338311", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-30", "title": "Annual report (foreign)", "accession": "0001193125-26-325073", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-318818", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000440", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-316968", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074328", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001011438-26-000369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000365", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-246389", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-245947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000364", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065461", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RNW", "has_prices": true, "as_of": "2026-09-22", "last": 6.84, "prev_close": 6.84, "change": 0.0, "change_pct": 0.0, "session_volume": 1020027.0, "vwap_5": 6.841817849979998, "vwap_20": 6.830694228336667, "vwap_60": 6.655465969263011, "vwap_250": 6.355971551841468, "high_52w": 7.61, "low_52w": 4.5, "avg_volume_20": 2196242.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-101491", "src": "INSIDERS", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Sumantra Chakrabarti", "who_key": "Chakrabarti Sumantra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.5959000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on RNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114557/000110465926101491/0001104659-26-101491-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001104659-26-101492", "src": "INSIDERS", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Paula Yvette Gold-Williams", "who_key": "Gold-Williams Paula Yvette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.5959000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on RNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115881/000110465926101492/0001104659-26-101492-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001104659-26-101488", "src": "INSIDERS", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Philip Graham New", "who_key": "New Philip Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.5959000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on RNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119034/000110465926101488/0001104659-26-101488-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001104659-26-101489", "src": "INSIDERS", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Manoj P. Singh", "who_key": "Singh Manoj P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.5959000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on RNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/000110465926101489/0001104659-26-101489-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001104659-26-101486", "src": "INSIDERS", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Vanitha Narayanan", "who_key": "Narayanan Vanitha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.5959000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "Director files routine paperwork on RNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890723/000110465926101486/0001104659-26-101486-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "13DG-0001193125-26-338311", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-338311-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001193125-26-338826", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.76% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001193125-26-338826-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001193125-26-316968", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-316968-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001011438-26-000440", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.53% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000440-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001011438-26-000365", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.35% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000365-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001193125-26-245947", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-245947-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001011438-26-000364", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.35% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000364-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-338311", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-338311-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001193125-26-338826", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.76% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001193125-26-338826-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001193125-26-316968", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-316968-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001011438-26-000440", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.53% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000440-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001011438-26-000365", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.35% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000365-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001193125-26-245947", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 34.4% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-245947-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001011438-26-000364", "src": "13DG", "ticker": "RNW", "cik": "1848763", "company": "ReNew Energy Global plc", "company_raw": "ReNew Energy Global plc", "who": "ReNew Energy Global plc", "who_key": "ReNew Energy Global plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "", "headline": "ReNew Energy Global plc moves to a 19.35% activist stake in RNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1848763/0001011438-26-000364-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ReNew Energy Global plc - Class A Shares", "new_value": "ReNew Energy Global plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001848763", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001848763", "applied": 1, "detected_at": "2026-10-27T10:10:54.657131"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RNW", "new_value": "ReNew Energy Global plc - Class A Shares", "effective": "", "evidence": "RNW is listed again under the same company (ReNew Energy Global plc - Class A Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.960375"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RNWWW", "new_value": "ReNew Energy Global plc - Warrant", "effective": "", "evidence": "RNWWW is listed again under the same company (ReNew Energy Global plc - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.648266"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001193125-26-363552", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-21", "title": "Form 25-NSE", "accession": "0001354457-26-000813", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353990", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-094135", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0000947871-26-000778", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-343627", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001193125-26-343552", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-343551", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001193125-26-341132", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-340359", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338826", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338311", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-30", "title": "Annual report (foreign)", "accession": "0001193125-26-325073", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-318818", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000440", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-316968", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074328", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001011438-26-000369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000365", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-246389", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-245947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000364", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065461", "price_sensitive": false}], "performance": {"ticker": "RNW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-29", "close": 10.525, "volume": null}, {"date": "2021-02-01", "close": 10.91, "volume": 130162.0}, {"date": "2021-02-02", "close": 11.2498, "volume": 197654.0}, {"date": "2021-02-03", "close": 11.23, "volume": 137854.0}, {"date": "2021-02-04", "close": 11.45, "volume": 97221.0}, {"date": "2021-02-05", "close": 12.03, "volume": 359941.0}, {"date": "2021-02-08", "close": 11.51, "volume": 325573.0}, {"date": "2021-02-09", "close": 11.75, "volume": 245402.0}, {"date": "2021-02-10", "close": 11.56, "volume": 255674.0}, {"date": "2021-02-11", "close": 11.74, "volume": 326751.0}, {"date": "2021-02-12", "close": 11.66, "volume": 284519.0}, {"date": "2021-02-16", "close": 11.84, "volume": 1668838.0}, {"date": "2021-02-17", "close": 11.79, "volume": 321273.0}, {"date": "2021-02-18", "close": 11.53, "volume": 404500.0}, {"date": "2021-02-19", "close": 11.58, "volume": 311521.0}, {"date": "2021-02-22", "close": 11.395, "volume": 264314.0}, {"date": "2021-02-23", "close": 11.18, "volume": 3137881.0}, {"date": "2021-02-24", "close": 11.72, "volume": 16958280.0}, {"date": "2021-02-25", "close": 10.85, "volume": 3387910.0}, {"date": "2021-02-26", "close": 11.0, "volume": 1979565.0}, {"date": "2021-03-01", "close": 10.96, "volume": 1235115.0}, {"date": "2021-03-02", "close": 10.47, "volume": 1498506.0}, {"date": "2021-03-03", "close": 10.3, "volume": 1767409.0}, {"date": "2021-03-04", "close": 10.25, "volume": 2002179.0}, {"date": "2021-03-05", "close": 10.51, "volume": 1211199.0}, {"date": "2021-03-08", "close": 10.42, "volume": 624361.0}, {"date": "2021-03-09", "close": 10.3, "volume": 929343.0}, {"date": "2021-03-10", "close": 10.41, "volume": 816290.0}, {"date": "2021-03-11", "close": 10.38, "volume": 444779.0}, {"date": "2021-03-12", "close": 10.37, "volume": 301788.0}, {"date": "2021-03-15", "close": 10.35, "volume": 559879.0}, {"date": "2021-03-16", "close": 10.21, "volume": 418963.0}, {"date": "2021-03-17", "close": 10.3, "volume": 502440.0}, {"date": "2021-03-18", "close": 10.19, "volume": 721034.0}, {"date": "2021-03-19", "close": 10.26, "volume": 382889.0}, {"date": "2021-03-22", "close": 10.26, "volume": 460796.0}, {"date": "2021-03-23", "close": 10.02, "volume": 510148.0}, {"date": "2021-03-24", "close": 9.96, "volume": 316502.0}, {"date": "2021-03-25", "close": 10.02, "volume": 324846.0}, {"date": "2021-03-26", "close": 9.97, "volume": 402163.0}, {"date": "2021-03-29", "close": 9.9, "volume": 421307.0}, {"date": "2021-03-30", "close": 9.9, "volume": 439088.0}, {"date": "2021-03-31", "close": 10.02, "volume": 706523.0}, {"date": "2021-04-01", "close": 10.17, "volume": 306504.0}, {"date": "2021-04-05", "close": 10.07, "volume": 163279.0}, {"date": "2021-04-06", "close": 10.1, "volume": 126252.0}, {"date": "2021-04-07", "close": 9.98, "volume": 300531.0}, {"date": "2021-04-08", "close": 10.12, "volume": 210015.0}, {"date": "2021-04-09", "close": 10.07, "volume": 112542.0}, {"date": "2021-04-12", "close": 10.0, "volume": 150016.0}, {"date": "2021-04-13", "close": 9.97, "volume": 176757.0}, {"date": "2021-04-14", "close": 9.97, "volume": 90512.0}, {"date": "2021-04-15", "close": 9.96, "volume": 308161.0}, {"date": "2021-04-16", "close": 9.98, "volume": 228116.0}, {"date": "2021-04-19", "close": 9.94, "volume": 261185.0}, {"date": "2021-04-20", "close": 9.92, "volume": 171000.0}, {"date": "2021-04-21", "close": 9.91, "volume": 425830.0}, {"date": "2021-04-22", "close": 10.0, "volume": 466542.0}, {"date": "2021-04-23", "close": 9.95, "volume": 394370.0}, {"date": "2021-04-26", "close": 10.0, "volume": 259029.0}, {"date": "2021-04-27", "close": 9.97, "volume": 120593.0}, {"date": "2021-04-28", "close": 9.95, "volume": 552347.0}, {"date": "2021-04-29", "close": 9.98, "volume": 197855.0}, {"date": "2021-04-30", "close": 9.98, "volume": 108652.0}, {"date": "2021-05-03", "close": 10.0, "volume": 381824.0}, {"date": "2021-05-04", "close": 10.0, "volume": 93507.0}, {"date": "2021-05-05", "close": 9.99, "volume": 52031.0}, {"date": "2021-05-06", "close": 9.91, "volume": 306372.0}, {"date": "2021-05-07", "close": 9.95, "volume": 409888.0}, {"date": "2021-05-10", "close": 9.92, "volume": 319432.0}, {"date": "2021-05-11", "close": 9.88, "volume": 641775.0}, {"date": "2021-05-12", "close": 9.89, "volume": 379217.0}, {"date": "2021-05-13", "close": 9.87, "volume": 524736.0}, {"date": "2021-05-14", "close": 9.86, "volume": 153049.0}, {"date": "2021-05-17", "close": 9.86, "volume": 981082.0}, {"date": "2021-05-18", "close": 9.9, "volume": 296481.0}, {"date": "2021-05-19", "close": 9.89, "volume": 236649.0}, {"date": "2021-05-20", "close": 9.95, "volume": 137761.0}, {"date": "2021-05-21", "close": 9.88, "volume": 2773772.0}, {"date": "2021-05-24", "close": 9.99, "volume": 184049.0}, {"date": "2021-05-25", "close": 9.92, "volume": 21670.0}, {"date": "2021-05-26", "close": 9.9, "volume": 68498.0}, {"date": "2021-05-27", "close": 9.95, "volume": 46343.0}, {"date": "2021-05-28", "close": 9.93, "volume": 20392.0}, {"date": "2021-06-01", "close": 9.92, "volume": 103883.0}, {"date": "2021-06-02", "close": 9.9, "volume": 41103.0}, {"date": "2021-06-03", "close": 9.95, "volume": 45229.0}, {"date": "2021-06-04", "close": 9.9377, "volume": 46876.0}, {"date": "2021-06-07", "close": 9.95, "volume": 50829.0}, {"date": "2021-06-08", "close": 9.94, "volume": 189475.0}, {"date": "2021-06-09", "close": 9.96, "volume": 400582.0}, {"date": "2021-06-10", "close": 10.0, "volume": 138033.0}, {"date": "2021-06-11", "close": 9.98, "volume": 141486.0}, {"date": "2021-06-14", "close": 10.0, "volume": 238944.0}, {"date": "2021-06-15", "close": 9.95, "volume": 40706.0}, {"date": "2021-06-16", "close": 9.99, "volume": 456882.0}, {"date": "2021-06-17", "close": 10.06, "volume": 1288735.0}, {"date": "2021-06-18", "close": 9.99, "volume": 208799.0}, {"date": "2021-06-21", "close": 9.96, "volume": 151480.0}, {"date": "2021-06-22", "close": 9.96, "volume": 149752.0}, {"date": "2021-06-23", "close": 9.96, "volume": 107724.0}, {"date": "2021-06-24", "close": 9.95, "volume": 90945.0}, {"date": "2021-06-25", "close": 10.04, "volume": 68041.0}, {"date": "2021-06-28", "close": 10.01, "volume": 133126.0}, {"date": "2021-06-29", "close": 9.98, "volume": 59862.0}, {"date": "2021-06-30", "close": 9.95, "volume": 142653.0}, {"date": "2021-07-01", "close": 10.09, "volume": 144636.0}, {"date": "2021-07-02", "close": 9.99, "volume": 110837.0}, {"date": "2021-07-06", "close": 9.97, "volume": 27241.0}, {"date": "2021-07-07", "close": 9.95, "volume": 115833.0}, {"date": "2021-07-08", "close": 9.95, "volume": 29286.0}, {"date": "2021-07-09", "close": 9.97, "volume": 128151.0}, {"date": "2021-07-12", "close": 9.95, "volume": 54270.0}, {"date": "2021-07-13", "close": 9.95, "volume": 35170.0}, {"date": "2021-07-14", "close": 9.92, "volume": 267787.0}, {"date": "2021-07-15", "close": 9.92, "volume": 188787.0}, {"date": "2021-07-16", "close": 9.93, "volume": 107597.0}, {"date": "2021-07-19", "close": 9.91, "volume": 401561.0}, {"date": "2021-07-20", "close": 9.89, "volume": 493937.0}, {"date": "2021-07-21", "close": 9.92, "volume": 82868.0}, {"date": "2021-07-22", "close": 9.89, "volume": 107923.0}, {"date": "2021-07-23", "close": 9.92, "volume": 234171.0}, {"date": "2021-07-26", "close": 9.92, "volume": 189634.0}, {"date": "2021-07-27", "close": 9.94, "volume": 833088.0}, {"date": "2021-07-28", "close": 9.95, "volume": 264841.0}, {"date": "2021-07-29", "close": 9.96, "volume": 132686.0}, {"date": "2021-07-30", "close": 9.97, "volume": 176538.0}, {"date": "2021-08-02", "close": 9.96, "volume": 536178.0}, {"date": "2021-08-03", "close": 9.97, "volume": 582416.0}, {"date": "2021-08-04", "close": 9.96, "volume": 463800.0}, {"date": "2021-08-05", "close": 9.98, "volume": 1794361.0}, {"date": "2021-08-06", "close": 9.98, "volume": 749528.0}, {"date": "2021-08-09", "close": 9.97, "volume": 805655.0}, {"date": "2021-08-10", "close": 9.83, "volume": 348433.0}, {"date": "2021-08-11", "close": 9.93, "volume": 331514.0}, {"date": "2021-08-12", "close": 9.59, "volume": 389741.0}, {"date": "2021-08-13", "close": 9.53, "volume": 105423.0}, {"date": "2021-08-16", "close": 9.49, "volume": 102525.0}, {"date": "2021-08-17", "close": 8.9, "volume": 297461.0}, {"date": "2021-08-18", "close": 9.0, "volume": 296495.0}, {"date": "2021-08-19", "close": 9.23, "volume": 109043.0}, {"date": "2021-08-20", "close": 8.94, "volume": 85112.0}, {"date": "2021-08-23", "close": 8.85, "volume": 161645.0}, {"date": "2021-08-24", "close": 9.55, "volume": 910241.0}, {"date": "2021-08-25", "close": 9.41, "volume": 933761.0}, {"date": "2021-08-26", "close": 9.19, "volume": 693107.0}, {"date": "2021-08-27", "close": 9.19, "volume": 576016.0}, {"date": "2021-08-30", "close": 9.29, "volume": 240520.0}, {"date": "2021-08-31", "close": 9.91, "volume": 477332.0}, {"date": "2021-09-01", "close": 10.15, "volume": 308464.0}, {"date": "2021-09-02", "close": 10.54, "volume": 478759.0}, {"date": "2021-09-03", "close": 10.35, "volume": 309760.0}, {"date": "2021-09-07", "close": 9.72, "volume": 280832.0}, {"date": "2021-09-08", "close": 9.56, "volume": 233330.0}, {"date": "2021-09-09", "close": 9.65, "volume": 350115.0}, {"date": "2021-09-10", "close": 9.72, "volume": 139720.0}, {"date": "2021-09-13", "close": 9.75, "volume": 180888.0}, {"date": "2021-09-14", "close": 9.68, "volume": 165459.0}, {"date": "2021-09-15", "close": 9.57, "volume": 132990.0}, {"date": "2021-09-16", "close": 9.97, "volume": 196873.0}, {"date": "2021-09-17", "close": 9.94, "volume": 215425.0}, {"date": "2021-09-20", "close": 9.81, "volume": 73626.0}, {"date": "2021-09-21", "close": 10.01, "volume": 166825.0}, {"date": "2021-09-22", "close": 9.78, "volume": 375032.0}, {"date": "2021-09-23", "close": 10.39, "volume": 1211480.0}, {"date": "2021-09-24", "close": 10.88, "volume": 638492.0}, {"date": "2021-09-27", "close": 11.18, "volume": 656863.0}, {"date": "2021-09-28", "close": 10.75, "volume": 548245.0}, {"date": "2021-09-29", "close": 11.8, "volume": 4369735.0}, {"date": "2021-09-30", "close": 10.2, "volume": 880006.0}, {"date": "2021-10-01", "close": 10.51, "volume": 249202.0}, {"date": "2021-10-04", "close": 10.4, "volume": 834312.0}, {"date": "2021-10-05", "close": 10.01, "volume": 1314162.0}, {"date": "2021-10-06", "close": 8.79, "volume": 8488596.0}, {"date": "2021-10-07", "close": 8.64, "volume": 3560388.0}, {"date": "2021-10-08", "close": 9.26, "volume": 1530583.0}, {"date": "2021-10-11", "close": 9.3, "volume": 1780406.0}, {"date": "2021-10-12", "close": 9.13, "volume": 2006952.0}, {"date": "2021-10-13", "close": 9.17, "volume": 1199264.0}, {"date": "2021-10-14", "close": 8.76, "volume": 713912.0}, {"date": "2021-10-15", "close": 8.49, "volume": 1257633.0}, {"date": "2021-10-18", "close": 8.19, "volume": 515582.0}, {"date": "2021-10-19", "close": 9.0, "volume": 2311371.0}, {"date": "2021-10-20", "close": 8.88, "volume": 996301.0}, {"date": "2021-10-21", "close": 8.8, "volume": 544342.0}, {"date": "2021-10-22", "close": 8.59, "volume": 643330.0}, {"date": "2021-10-25", "close": 8.5, "volume": 708823.0}, {"date": "2021-10-26", "close": 8.91, "volume": 557959.0}, {"date": "2021-10-27", "close": 9.21, "volume": 292158.0}, {"date": "2021-10-28", "close": 9.9, "volume": 1480428.0}, {"date": "2021-10-29", "close": 9.95, "volume": 770848.0}, {"date": "2021-11-01", "close": 9.91, "volume": 1890539.0}, {"date": "2021-11-02", "close": 10.22, "volume": 2360624.0}, {"date": "2021-11-03", "close": 10.21, "volume": 847031.0}, {"date": "2021-11-04", "close": 10.14, "volume": 860649.0}, {"date": "2021-11-05", "close": 10.09, "volume": 785631.0}, {"date": "2021-11-08", "close": 9.92, "volume": 941797.0}, {"date": "2021-11-09", "close": 9.87, "volume": 1057563.0}, {"date": "2021-11-10", "close": 9.61, "volume": 1057826.0}, {"date": "2021-11-11", "close": 9.42, "volume": 547379.0}, {"date": "2021-11-12", "close": 9.52, "volume": 595182.0}, {"date": "2021-11-15", "close": 9.65, "volume": 574937.0}, {"date": "2021-11-16", "close": 9.54, "volume": 264279.0}, {"date": "2021-11-17", "close": 8.96, "volume": 867197.0}, {"date": "2021-11-18", "close": 9.29, "volume": 627358.0}, {"date": "2021-11-19", "close": 8.9, "volume": 993468.0}, {"date": "2021-11-22", "close": 9.1, "volume": 1027513.0}, {"date": "2021-11-23", "close": 8.79, "volume": 914179.0}, {"date": "2021-11-24", "close": 8.88, "volume": 579687.0}, {"date": "2021-11-26", "close": 8.09, "volume": 573088.0}, {"date": "2021-11-29", "close": 7.84, "volume": 780919.0}, {"date": "2021-11-30", "close": 7.69, "volume": 3060194.0}, {"date": "2021-12-01", "close": 7.59, "volume": 868186.0}, {"date": "2021-12-02", "close": 8.05, "volume": 717778.0}, {"date": "2021-12-03", "close": 7.74, "volume": 532811.0}, {"date": "2021-12-06", "close": 7.62, "volume": 510210.0}, {"date": "2021-12-07", "close": 8.2, "volume": 1018774.0}, {"date": "2021-12-08", "close": 8.3, "volume": 334037.0}, {"date": "2021-12-09", "close": 8.41, "volume": 800372.0}, {"date": "2021-12-10", "close": 8.34, "volume": 747068.0}, {"date": "2021-12-13", "close": 7.97, "volume": 680236.0}, {"date": "2021-12-14", "close": 8.01, "volume": 478355.0}, {"date": "2021-12-15", "close": 8.12, "volume": 438064.0}, {"date": "2021-12-16", "close": 8.1, "volume": 424461.0}, {"date": "2021-12-17", "close": 8.06, "volume": 1208813.0}, {"date": "2021-12-20", "close": 7.8, "volume": 499581.0}, {"date": "2021-12-21", "close": 8.24, "volume": 615401.0}, {"date": "2021-12-22", "close": 8.13, "volume": 315973.0}, {"date": "2021-12-23", "close": 7.91, "volume": 583075.0}, {"date": "2021-12-27", "close": 7.59, "volume": 619057.0}, {"date": "2021-12-28", "close": 7.41, "volume": 785876.0}, {"date": "2021-12-29", "close": 7.61, "volume": 804014.0}, {"date": "2021-12-30", "close": 7.68, "volume": 543748.0}, {"date": "2021-12-31", "close": 7.78, "volume": 690602.0}, {"date": "2022-01-03", "close": 7.56, "volume": 460342.0}, {"date": "2022-01-04", "close": 7.46, "volume": 925937.0}, {"date": "2022-01-05", "close": 7.36, "volume": 1205008.0}, {"date": "2022-01-06", "close": 7.33, "volume": 518631.0}, {"date": "2022-01-07", "close": 6.99, "volume": 644812.0}, {"date": "2022-01-10", "close": 6.89, "volume": 625869.0}, {"date": "2022-01-11", "close": 7.07, "volume": 641736.0}, {"date": "2022-01-12", "close": 7.11, "volume": 619397.0}, {"date": "2022-01-13", "close": 6.87, "volume": 471193.0}, {"date": "2022-01-14", "close": 6.72, "volume": 772030.0}, {"date": "2022-01-18", "close": 6.3, "volume": 890318.0}, {"date": "2022-01-19", "close": 6.13, "volume": 965714.0}, {"date": "2022-01-20", "close": 6.0, "volume": 922789.0}, {"date": "2022-01-21", "close": 5.65, "volume": 761516.0}, {"date": "2022-01-24", "close": 5.47, "volume": 1390731.0}, {"date": "2022-01-25", "close": 5.35, "volume": 699004.0}, {"date": "2022-01-26", "close": 5.17, "volume": 408179.0}, {"date": "2022-01-27", "close": 5.45, "volume": 805947.0}, {"date": "2022-01-28", "close": 6.0, "volume": 1097064.0}, {"date": "2022-01-31", "close": 6.36, "volume": 1897254.0}, {"date": "2022-02-01", "close": 6.05, "volume": 811392.0}, {"date": "2022-02-02", "close": 6.26, "volume": 2470110.0}, {"date": "2022-02-03", "close": 6.27, "volume": 1275279.0}, {"date": "2022-02-04", "close": 6.22, "volume": 663822.0}, {"date": "2022-02-07", "close": 6.19, "volume": 373938.0}, {"date": "2022-02-08", "close": 6.43, "volume": 284415.0}, {"date": "2022-02-09", "close": 6.85, "volume": 888782.0}, {"date": "2022-02-10", "close": 6.8, "volume": 889380.0}, {"date": "2022-02-11", "close": 6.75, "volume": 1106753.0}, {"date": "2022-02-14", "close": 6.98, "volume": 577259.0}, {"date": "2022-02-15", "close": 7.57, "volume": 1049715.0}, {"date": "2022-02-16", "close": 7.49, "volume": 1018171.0}, {"date": "2022-02-17", "close": 7.45, "volume": 460198.0}, {"date": "2022-02-18", "close": 7.66, "volume": 622283.0}, {"date": "2022-02-22", "close": 7.47, "volume": 828913.0}, {"date": "2022-02-23", "close": 7.24, "volume": 618813.0}, {"date": "2022-02-24", "close": 8.05, "volume": 792324.0}, {"date": "2022-02-25", "close": 7.82, "volume": 1125377.0}, {"date": "2022-02-28", "close": 7.9, "volume": 1210247.0}, {"date": "2022-03-01", "close": 7.6, "volume": 1379848.0}, {"date": "2022-03-02", "close": 7.44, "volume": 1482052.0}, {"date": "2022-03-03", "close": 8.09, "volume": 2473361.0}, {"date": "2022-03-04", "close": 8.07, "volume": 1470027.0}, {"date": "2022-03-07", "close": 8.29, "volume": 804510.0}, {"date": "2022-03-08", "close": 8.5, "volume": 1424012.0}, {"date": "2022-03-09", "close": 8.56, "volume": 1232664.0}, {"date": "2022-03-10", "close": 7.96, "volume": 1160179.0}, {"date": "2022-03-11", "close": 8.15, "volume": 720864.0}, {"date": "2022-03-14", "close": 8.63, "volume": 2279460.0}, {"date": "2022-03-15", "close": 8.01, "volume": 1360660.0}, {"date": "2022-03-16", "close": 8.52, "volume": 1805099.0}, {"date": "2022-03-17", "close": 8.49, "volume": 2190520.0}, {"date": "2022-03-18", "close": 8.21, "volume": 5459911.0}, {"date": "2022-03-21", "close": 7.95, "volume": 1897719.0}, {"date": "2022-03-22", "close": 8.04, "volume": 1773960.0}, {"date": "2022-03-23", "close": 7.82, "volume": 1029144.0}, {"date": "2022-03-24", "close": 7.6, "volume": 1199177.0}, {"date": "2022-03-25", "close": 7.68, "volume": 854143.0}, {"date": "2022-03-28", "close": 7.99, "volume": 748005.0}, {"date": "2022-03-29", "close": 8.32, "volume": 687535.0}, {"date": "2022-03-30", "close": 7.99, "volume": 1408713.0}, {"date": "2022-03-31", "close": 8.22, "volume": 1653115.0}, {"date": "2022-04-01", "close": 8.34, "volume": 668253.0}, {"date": "2022-04-04", "close": 8.33, "volume": 327890.0}, {"date": "2022-04-05", "close": 8.21, "volume": 345114.0}, {"date": "2022-04-06", "close": 8.06, "volume": 1324881.0}, {"date": "2022-04-07", "close": 8.27, "volume": 387069.0}, {"date": "2022-04-08", "close": 8.25, "volume": 1455709.0}, {"date": "2022-04-11", "close": 8.0, "volume": 602511.0}, {"date": "2022-04-12", "close": 8.12, "volume": 604975.0}, {"date": "2022-04-13", "close": 8.26, "volume": 467213.0}, {"date": "2022-04-14", "close": 8.2, "volume": 579592.0}, {"date": "2022-04-18", "close": 8.05, "volume": 469851.0}, {"date": "2022-04-19", "close": 8.09, "volume": 753132.0}, {"date": "2022-04-20", "close": 7.99, "volume": 561292.0}, {"date": "2022-04-21", "close": 7.51, "volume": 969277.0}, {"date": "2022-04-22", "close": 7.72, "volume": 596595.0}, {"date": "2022-04-25", "close": 7.66, "volume": 751706.0}, {"date": "2022-04-26", "close": 7.32, "volume": 784297.0}, {"date": "2022-04-27", "close": 7.41, "volume": 840572.0}, {"date": "2022-04-28", "close": 7.94, "volume": 877411.0}, {"date": "2022-04-29", "close": 7.98, "volume": 458938.0}, {"date": "2022-05-02", "close": 7.88, "volume": 517783.0}, {"date": "2022-05-03", "close": 7.94, "volume": 496155.0}, {"date": "2022-05-04", "close": 8.08, "volume": 948912.0}, {"date": "2022-05-05", "close": 7.59, "volume": 413358.0}, {"date": "2022-05-06", "close": 7.45, "volume": 446069.0}, {"date": "2022-05-09", "close": 6.81, "volume": 1224620.0}, {"date": "2022-05-10", "close": 6.9, "volume": 770238.0}, {"date": "2022-05-11", "close": 6.56, "volume": 943176.0}, {"date": "2022-05-12", "close": 6.66, "volume": 1221384.0}, {"date": "2022-05-13", "close": 6.795, "volume": 862464.0}, {"date": "2022-05-16", "close": 6.75, "volume": 434359.0}, {"date": "2022-05-17", "close": 6.73, "volume": 703705.0}, {"date": "2022-05-18", "close": 6.66, "volume": 1051588.0}, {"date": "2022-05-19", "close": 6.8, "volume": 717095.0}, {"date": "2022-05-20", "close": 6.73, "volume": 1607247.0}, {"date": "2022-05-23", "close": 6.9, "volume": 492229.0}, {"date": "2022-05-24", "close": 6.8, "volume": 260632.0}, {"date": "2022-05-25", "close": 7.01, "volume": 326290.0}, {"date": "2022-05-26", "close": 7.13, "volume": 671120.0}, {"date": "2022-05-27", "close": 7.15, "volume": 1032360.0}, {"date": "2022-05-31", "close": 7.0, "volume": 599511.0}, {"date": "2022-06-01", "close": 6.91, "volume": 631318.0}, {"date": "2022-06-02", "close": 7.17, "volume": 668193.0}, {"date": "2022-06-03", "close": 7.09, "volume": 639881.0}, {"date": "2022-06-06", "close": 7.1, "volume": 285872.0}, {"date": "2022-06-07", "close": 7.1, "volume": 713366.0}, {"date": "2022-06-08", "close": 7.29, "volume": 758819.0}, {"date": "2022-06-09", "close": 7.25, "volume": 404075.0}, {"date": "2022-06-10", "close": 7.04, "volume": 533674.0}, {"date": "2022-06-13", "close": 6.7, "volume": 1022663.0}, {"date": "2022-06-14", "close": 6.54, "volume": 1139816.0}, {"date": "2022-06-15", "close": 6.27, "volume": 906972.0}, {"date": "2022-06-16", "close": 5.89, "volume": 774009.0}, {"date": "2022-06-17", "close": 6.37, "volume": 1034330.0}, {"date": "2022-06-21", "close": 6.4, "volume": 828601.0}, {"date": "2022-06-22", "close": 6.05, "volume": 588467.0}, {"date": "2022-06-23", "close": 6.16, "volume": 595386.0}, {"date": "2022-06-24", "close": 6.4, "volume": 799263.0}, {"date": "2022-06-27", "close": 6.39, "volume": 282247.0}, {"date": "2022-06-28", "close": 6.06, "volume": 317664.0}, {"date": "2022-06-29", "close": 6.29, "volume": 1458232.0}, {"date": "2022-06-30", "close": 6.47, "volume": 945865.0}, {"date": "2022-07-01", "close": 6.62, "volume": 697333.0}, {"date": "2022-07-05", "close": 6.76, "volume": 707529.0}, {"date": "2022-07-06", "close": 6.61, "volume": 1373560.0}, {"date": "2022-07-07", "close": 6.72, "volume": 773297.0}, {"date": "2022-07-08", "close": 6.91, "volume": 644631.0}, {"date": "2022-07-11", "close": 6.89, "volume": 1408335.0}, {"date": "2022-07-12", "close": 6.69, "volume": 869849.0}, {"date": "2022-07-13", "close": 6.75, "volume": 495571.0}, {"date": "2022-07-14", "close": 6.75, "volume": 620422.0}, {"date": "2022-07-15", "close": 6.96, "volume": 2697940.0}, {"date": "2022-07-18", "close": 6.86, "volume": 676462.0}, {"date": "2022-07-19", "close": 6.92, "volume": 655066.0}, {"date": "2022-07-20", "close": 6.88, "volume": 604354.0}, {"date": "2022-07-21", "close": 6.63, "volume": 592016.0}, {"date": "2022-07-22", "close": 6.44, "volume": 469251.0}, {"date": "2022-07-25", "close": 6.42, "volume": 643740.0}, {"date": "2022-07-26", "close": 6.38, "volume": 523307.0}, {"date": "2022-07-27", "close": 6.38, "volume": 873467.0}, {"date": "2022-07-28", "close": 6.67, "volume": 2589199.0}, {"date": "2022-07-29", "close": 6.79, "volume": 1412853.0}, {"date": "2022-08-01", "close": 6.64, "volume": 1466018.0}, {"date": "2022-08-02", "close": 6.65, "volume": 1341427.0}, {"date": "2022-08-03", "close": 6.7, "volume": 822945.0}, {"date": "2022-08-04", "close": 6.86, "volume": 1122797.0}, {"date": "2022-08-05", "close": 6.75, "volume": 609310.0}, {"date": "2022-08-08", "close": 6.95, "volume": 1499313.0}, {"date": "2022-08-09", "close": 6.96, "volume": 854938.0}, {"date": "2022-08-10", "close": 7.01, "volume": 796623.0}, {"date": "2022-08-11", "close": 7.0, "volume": 933449.0}, {"date": "2022-08-12", "close": 7.19, "volume": 1077729.0}, {"date": "2022-08-15", "close": 7.5, "volume": 1033143.0}, {"date": "2022-08-16", "close": 7.15, "volume": 993511.0}, {"date": "2022-08-17", "close": 6.75, "volume": 823091.0}, {"date": "2022-08-18", "close": 7.13, "volume": 1101216.0}, {"date": "2022-08-19", "close": 7.49, "volume": 1487366.0}, {"date": "2022-08-22", "close": 7.43, "volume": 703775.0}, {"date": "2022-08-23", "close": 7.17, "volume": 439146.0}, {"date": "2022-08-24", "close": 7.45, "volume": 910271.0}, {"date": "2022-08-25", "close": 7.39, "volume": 322967.0}, {"date": "2022-08-26", "close": 6.95, "volume": 284900.0}, {"date": "2022-08-29", "close": 6.88, "volume": 903492.0}, {"date": "2022-08-30", "close": 6.48, "volume": 450462.0}, {"date": "2022-08-31", "close": 6.78, "volume": 758649.0}, {"date": "2022-09-01", "close": 7.0, "volume": 869505.0}, {"date": "2022-09-02", "close": 6.67, "volume": 703862.0}, {"date": "2022-09-06", "close": 6.63, "volume": 487329.0}, {"date": "2022-09-07", "close": 7.03, "volume": 358003.0}, {"date": "2022-09-08", "close": 6.99, "volume": 258253.0}, {"date": "2022-09-09", "close": 7.13, "volume": 202294.0}, {"date": "2022-09-12", "close": 7.21, "volume": 300789.0}, {"date": "2022-09-13", "close": 6.98, "volume": 291175.0}, {"date": "2022-09-14", "close": 7.17, "volume": 515813.0}, {"date": "2022-09-15", "close": 6.95, "volume": 400901.0}, {"date": "2022-09-16", "close": 6.99, "volume": 766079.0}, {"date": "2022-09-19", "close": 6.96, "volume": 273884.0}, {"date": "2022-09-20", "close": 6.81, "volume": 265862.0}, {"date": "2022-09-21", "close": 6.9, "volume": 270661.0}, {"date": "2022-09-22", "close": 6.6, "volume": 209084.0}, {"date": "2022-09-23", "close": 6.31, "volume": 675271.0}, {"date": "2022-09-26", "close": 6.13, "volume": 338241.0}, {"date": "2022-09-27", "close": 6.31, "volume": 209212.0}, {"date": "2022-09-28", "close": 6.47, "volume": 463731.0}, {"date": "2022-09-29", "close": 5.99, "volume": 632068.0}, {"date": "2022-09-30", "close": 6.02, "volume": 382168.0}, {"date": "2022-10-03", "close": 5.95, "volume": 742283.0}, {"date": "2022-10-04", "close": 6.44, "volume": 760681.0}, {"date": "2022-10-05", "close": 6.31, "volume": 672497.0}, {"date": "2022-10-06", "close": 6.03, "volume": 274844.0}, {"date": "2022-10-07", "close": 6.05, "volume": 284746.0}, {"date": "2022-10-10", "close": 5.99, "volume": 485033.0}, {"date": "2022-10-11", "close": 5.99, "volume": 570819.0}, {"date": "2022-10-12", "close": 5.95, "volume": 454485.0}, {"date": "2022-10-13", "close": 5.97, "volume": 726415.0}, {"date": "2022-10-14", "close": 5.46, "volume": 1515099.0}, {"date": "2022-10-17", "close": 5.72, "volume": 1877942.0}, {"date": "2022-10-18", "close": 5.6, "volume": 1524835.0}, {"date": "2022-10-19", "close": 5.52, "volume": 999116.0}, {"date": "2022-10-20", "close": 5.19, "volume": 970409.0}, {"date": "2022-10-21", "close": 5.28, "volume": 5119816.0}, {"date": "2022-10-24", "close": 5.28, "volume": 1227587.0}, {"date": "2022-10-25", "close": 5.48, "volume": 4790276.0}, {"date": "2022-10-26", "close": 5.43, "volume": 1343636.0}, {"date": "2022-10-27", "close": 5.35, "volume": 1205768.0}, {"date": "2022-10-28", "close": 5.42, "volume": 2434609.0}, {"date": "2022-10-31", "close": 5.81, "volume": 1431234.0}, {"date": "2022-11-01", "close": 5.9, "volume": 1061115.0}, {"date": "2022-11-02", "close": 5.87, "volume": 1268237.0}, {"date": "2022-11-03", "close": 5.93, "volume": 1130345.0}, {"date": "2022-11-04", "close": 6.0, "volume": 2682362.0}, {"date": "2022-11-07", "close": 6.05, "volume": 1370815.0}, {"date": "2022-11-08", "close": 6.24, "volume": 1135595.0}, {"date": "2022-11-09", "close": 6.17, "volume": 1241088.0}, {"date": "2022-11-10", "close": 6.59, "volume": 1443712.0}, {"date": "2022-11-11", "close": 6.47, "volume": 978171.0}, {"date": "2022-11-14", "close": 6.4, "volume": 1441542.0}, {"date": "2022-11-15", "close": 6.31, "volume": 1320067.0}, {"date": "2022-11-16", "close": 6.62, "volume": 2430470.0}, {"date": "2022-11-17", "close": 6.05, "volume": 1470090.0}, {"date": "2022-11-18", "close": 6.18, "volume": 756893.0}, {"date": "2022-11-21", "close": 5.91, "volume": 462533.0}, {"date": "2022-11-22", "close": 6.1, "volume": 553984.0}, {"date": "2022-11-23", "close": 6.26, "volume": 767096.0}, {"date": "2022-11-25", "close": 6.21, "volume": 248222.0}, {"date": "2022-11-28", "close": 5.89, "volume": 542646.0}, {"date": "2022-11-29", "close": 5.92, "volume": 352563.0}, {"date": "2022-11-30", "close": 6.07, "volume": 578623.0}, {"date": "2022-12-01", "close": 5.85, "volume": 319524.0}, {"date": "2022-12-02", "close": 6.03, "volume": 440525.0}, {"date": "2022-12-05", "close": 5.81, "volume": 337821.0}, {"date": "2022-12-06", "close": 5.71, "volume": 309140.0}, {"date": "2022-12-07", "close": 5.55, "volume": 287525.0}, {"date": "2022-12-08", "close": 5.62, "volume": 375560.0}, {"date": "2022-12-09", "close": 5.65, "volume": 338159.0}, {"date": "2022-12-12", "close": 5.91, "volume": 1605585.0}, {"date": "2022-12-13", "close": 5.78, "volume": 765344.0}, {"date": "2022-12-14", "close": 5.99, "volume": 977265.0}, {"date": "2022-12-15", "close": 5.69, "volume": 685049.0}, {"date": "2022-12-16", "close": 5.61, "volume": 3845920.0}, {"date": "2022-12-19", "close": 5.28, "volume": 695029.0}, {"date": "2022-12-20", "close": 5.29, "volume": 466693.0}, {"date": "2022-12-21", "close": 5.4, "volume": 330233.0}, {"date": "2022-12-22", "close": 5.43, "volume": 363651.0}, {"date": "2022-12-23", "close": 5.75, "volume": 560907.0}, {"date": "2022-12-27", "close": 5.7, "volume": 438964.0}, {"date": "2022-12-28", "close": 5.5, "volume": 549249.0}, {"date": "2022-12-29", "close": 5.55, "volume": 479893.0}, {"date": "2022-12-30", "close": 5.5, "volume": 355781.0}, {"date": "2023-01-03", "close": 5.08, "volume": 792341.0}, {"date": "2023-01-04", "close": 5.16, "volume": 498054.0}, {"date": "2023-01-05", "close": 5.19, "volume": 400172.0}, {"date": "2023-01-06", "close": 5.46, "volume": 1002866.0}, {"date": "2023-01-09", "close": 5.46, "volume": 503430.0}, {"date": "2023-01-10", "close": 5.44, "volume": 376857.0}, {"date": "2023-01-11", "close": 5.65, "volume": 396086.0}, {"date": "2023-01-12", "close": 5.79, "volume": 450943.0}, {"date": "2023-01-13", "close": 5.93, "volume": 1917810.0}, {"date": "2023-01-17", "close": 6.3, "volume": 1331317.0}, {"date": "2023-01-18", "close": 6.1, "volume": 1017384.0}, {"date": "2023-01-19", "close": 6.05, "volume": 2181167.0}, {"date": "2023-01-20", "close": 6.1, "volume": 525550.0}, {"date": "2023-01-23", "close": 6.28, "volume": 827631.0}, {"date": "2023-01-24", "close": 6.09, "volume": 610085.0}, {"date": "2023-01-25", "close": 6.14, "volume": 722545.0}, {"date": "2023-01-26", "close": 6.18, "volume": 495680.0}, {"date": "2023-01-27", "close": 6.09, "volume": 420919.0}, {"date": "2023-01-30", "close": 5.95, "volume": 1677915.0}, {"date": "2023-01-31", "close": 6.0, "volume": 634574.0}, {"date": "2023-02-01", "close": 5.93, "volume": 1032570.0}, {"date": "2023-02-02", "close": 5.85, "volume": 1317159.0}, {"date": "2023-02-03", "close": 5.76, "volume": 755286.0}, {"date": "2023-02-06", "close": 5.59, "volume": 813364.0}, {"date": "2023-02-07", "close": 5.7, "volume": 812114.0}, {"date": "2023-02-08", "close": 5.75, "volume": 675711.0}, {"date": "2023-02-09", "close": 5.73, "volume": 650071.0}, {"date": "2023-02-10", "close": 5.64, "volume": 758441.0}, {"date": "2023-02-13", "close": 5.74, "volume": 691008.0}, {"date": "2023-02-14", "close": 5.69, "volume": 925018.0}, {"date": "2023-02-15", "close": 5.74, "volume": 757861.0}, {"date": "2023-02-16", "close": 5.83, "volume": 2579006.0}, {"date": "2023-02-17", "close": 5.61, "volume": 2026496.0}, {"date": "2023-02-21", "close": 5.41, "volume": 1122915.0}, {"date": "2023-02-22", "close": 5.26, "volume": 830754.0}, {"date": "2023-02-23", "close": 4.93, "volume": 1705315.0}, {"date": "2023-02-24", "close": 4.56, "volume": 2053857.0}, {"date": "2023-02-27", "close": 4.34, "volume": 1484298.0}, {"date": "2023-02-28", "close": 4.34, "volume": 989258.0}, {"date": "2023-03-01", "close": 4.22, "volume": 1151670.0}, {"date": "2023-03-02", "close": 4.29, "volume": 2017792.0}, {"date": "2023-03-03", "close": 4.55, "volume": 952499.0}, {"date": "2023-03-06", "close": 4.55, "volume": 934889.0}, {"date": "2023-03-07", "close": 4.38, "volume": 726102.0}, {"date": "2023-03-08", "close": 4.58, "volume": 953566.0}, {"date": "2023-03-09", "close": 4.73, "volume": 660817.0}, {"date": "2023-03-10", "close": 4.49, "volume": 1079093.0}, {"date": "2023-03-13", "close": 4.69, "volume": 1262800.0}, {"date": "2023-03-14", "close": 5.12, "volume": 1671354.0}, {"date": "2023-03-15", "close": 4.98, "volume": 1286483.0}, {"date": "2023-03-16", "close": 4.92, "volume": 1539299.0}, {"date": "2023-03-17", "close": 4.81, "volume": 2210947.0}, {"date": "2023-03-20", "close": 4.43, "volume": 923286.0}, {"date": "2023-03-21", "close": 4.6, "volume": 729464.0}, {"date": "2023-03-22", "close": 4.48, "volume": 446948.0}, {"date": "2023-03-23", "close": 4.39, "volume": 1326431.0}, {"date": "2023-03-24", "close": 5.36, "volume": 3927967.0}, {"date": "2023-03-27", "close": 5.39, "volume": 1720097.0}, {"date": "2023-03-28", "close": 5.53, "volume": 1053620.0}, {"date": "2023-03-29", "close": 5.43, "volume": 821182.0}, {"date": "2023-03-30", "close": 5.65, "volume": 2059267.0}, {"date": "2023-03-31", "close": 5.62, "volume": 1194643.0}, {"date": "2023-04-03", "close": 5.44, "volume": 960123.0}, {"date": "2023-04-04", "close": 5.34, "volume": 562495.0}, {"date": "2023-04-05", "close": 5.5, "volume": 1071575.0}, {"date": "2023-04-06", "close": 5.48, "volume": 691608.0}, {"date": "2023-04-10", "close": 5.55, "volume": 396254.0}, {"date": "2023-04-11", "close": 5.67, "volume": 332900.0}, {"date": "2023-04-12", "close": 5.64, "volume": 384747.0}, {"date": "2023-04-13", "close": 5.7, "volume": 917625.0}, {"date": "2023-04-14", "close": 5.6, "volume": 278082.0}, {"date": "2023-04-17", "close": 5.75, "volume": 1350090.0}, {"date": "2023-04-18", "close": 5.56, "volume": 1342349.0}, {"date": "2023-04-19", "close": 5.56, "volume": 585577.0}, {"date": "2023-04-20", "close": 5.7, "volume": 389421.0}, {"date": "2023-04-21", "close": 5.61, "volume": 1158526.0}, {"date": "2023-04-24", "close": 5.38, "volume": 440044.0}, {"date": "2023-04-25", "close": 5.18, "volume": 765735.0}, {"date": "2023-04-26", "close": 4.94, "volume": 682262.0}, {"date": "2023-04-27", "close": 5.05, "volume": 466937.0}, {"date": "2023-04-28", "close": 5.12, "volume": 609737.0}, {"date": "2023-05-01", "close": 5.13, "volume": 373895.0}, {"date": "2023-05-02", "close": 5.21, "volume": 548160.0}, {"date": "2023-05-03", "close": 5.28, "volume": 443084.0}, {"date": "2023-05-04", "close": 5.25, "volume": 352479.0}, {"date": "2023-05-05", "close": 5.47, "volume": 818029.0}, {"date": "2023-05-08", "close": 5.17, "volume": 491884.0}, {"date": "2023-05-09", "close": 5.19, "volume": 422890.0}, {"date": "2023-05-10", "close": 5.23, "volume": 507074.0}, {"date": "2023-05-11", "close": 5.23, "volume": 435328.0}, {"date": "2023-05-12", "close": 5.31, "volume": 479037.0}, {"date": "2023-05-15", "close": 5.61, "volume": 709980.0}, {"date": "2023-05-16", "close": 5.33, "volume": 523879.0}, {"date": "2023-05-17", "close": 5.53, "volume": 504632.0}, {"date": "2023-05-18", "close": 5.59, "volume": 582824.0}, {"date": "2023-05-19", "close": 5.6, "volume": 544128.0}, {"date": "2023-05-22", "close": 5.77, "volume": 774669.0}, {"date": "2023-05-23", "close": 5.68, "volume": 577746.0}, {"date": "2023-05-24", "close": 5.63, "volume": 365618.0}, {"date": "2023-05-25", "close": 5.47, "volume": 355819.0}, {"date": "2023-05-26", "close": 5.43, "volume": 443629.0}, {"date": "2023-05-30", "close": 5.5, "volume": 487540.0}, {"date": "2023-05-31", "close": 5.47, "volume": 767041.0}, {"date": "2023-06-01", "close": 5.39, "volume": 816780.0}, {"date": "2023-06-02", "close": 5.51, "volume": 765992.0}, {"date": "2023-06-05", "close": 5.25, "volume": 1135812.0}, {"date": "2023-06-06", "close": 5.54, "volume": 799845.0}, {"date": "2023-06-07", "close": 5.6, "volume": 1339031.0}, {"date": "2023-06-08", "close": 5.67, "volume": 785277.0}, {"date": "2023-06-09", "close": 5.6, "volume": 759747.0}, {"date": "2023-06-12", "close": 5.68, "volume": 737201.0}, {"date": "2023-06-13", "close": 5.55, "volume": 1012045.0}, {"date": "2023-06-14", "close": 5.68, "volume": 837611.0}, {"date": "2023-06-15", "close": 5.86, "volume": 1419604.0}, {"date": "2023-06-16", "close": 5.91, "volume": 3524239.0}, {"date": "2023-06-20", "close": 5.62, "volume": 778345.0}, {"date": "2023-06-21", "close": 5.61, "volume": 347269.0}, {"date": "2023-06-22", "close": 5.55, "volume": 423436.0}, {"date": "2023-06-23", "close": 5.49, "volume": 608022.0}, {"date": "2023-06-26", "close": 5.44, "volume": 433143.0}, {"date": "2023-06-27", "close": 5.37, "volume": 789369.0}, {"date": "2023-06-28", "close": 5.24, "volume": 275374.0}, {"date": "2023-06-29", "close": 5.42, "volume": 1555075.0}, {"date": "2023-06-30", "close": 5.48, "volume": 722584.0}, {"date": "2023-07-03", "close": 5.61, "volume": 291643.0}, {"date": "2023-07-05", "close": 5.71, "volume": 611343.0}, {"date": "2023-07-06", "close": 5.43, "volume": 1073310.0}, {"date": "2023-07-07", "close": 5.52, "volume": 486674.0}, {"date": "2023-07-10", "close": 5.62, "volume": 408385.0}, {"date": "2023-07-11", "close": 5.58, "volume": 595122.0}, {"date": "2023-07-12", "close": 5.68, "volume": 707165.0}, {"date": "2023-07-13", "close": 5.78, "volume": 841812.0}, {"date": "2023-07-14", "close": 5.68, "volume": 806262.0}, {"date": "2023-07-17", "close": 5.64, "volume": 551514.0}, {"date": "2023-07-18", "close": 5.54, "volume": 726230.0}, {"date": "2023-07-19", "close": 5.89, "volume": 982188.0}, {"date": "2023-07-20", "close": 5.88, "volume": 572897.0}, {"date": "2023-07-21", "close": 6.39, "volume": 2765143.0}, {"date": "2023-07-24", "close": 6.16, "volume": 902710.0}, {"date": "2023-07-25", "close": 5.98, "volume": 564825.0}, {"date": "2023-07-26", "close": 6.07, "volume": 601818.0}, {"date": "2023-07-27", "close": 5.96, "volume": 485660.0}, {"date": "2023-07-28", "close": 6.07, "volume": 208849.0}, {"date": "2023-07-31", "close": 6.2, "volume": 416876.0}, {"date": "2023-08-01", "close": 6.14, "volume": 266458.0}, {"date": "2023-08-02", "close": 6.04, "volume": 405188.0}, {"date": "2023-08-03", "close": 6.03, "volume": 189963.0}, {"date": "2023-08-04", "close": 6.03, "volume": 293956.0}, {"date": "2023-08-07", "close": 6.01, "volume": 200514.0}, {"date": "2023-08-08", "close": 6.06, "volume": 388647.0}, {"date": "2023-08-09", "close": 6.15, "volume": 366165.0}, {"date": "2023-08-10", "close": 6.15, "volume": 381376.0}, {"date": "2023-08-11", "close": 6.19, "volume": 221846.0}, {"date": "2023-08-14", "close": 6.19, "volume": 510611.0}, {"date": "2023-08-15", "close": 6.15, "volume": 289024.0}, {"date": "2023-08-16", "close": 6.06, "volume": 318125.0}, {"date": "2023-08-17", "close": 6.04, "volume": 322083.0}, {"date": "2023-08-18", "close": 6.1, "volume": 376642.0}, {"date": "2023-08-21", "close": 5.81, "volume": 1305295.0}, {"date": "2023-08-22", "close": 5.7, "volume": 672228.0}, {"date": "2023-08-23", "close": 5.96, "volume": 458420.0}, {"date": "2023-08-24", "close": 6.24, "volume": 556524.0}, {"date": "2023-08-25", "close": 6.26, "volume": 736773.0}, {"date": "2023-08-28", "close": 6.05, "volume": 310231.0}, {"date": "2023-08-29", "close": 6.41, "volume": 591880.0}, {"date": "2023-08-30", "close": 6.23, "volume": 358050.0}, {"date": "2023-08-31", "close": 6.1, "volume": 325384.0}, {"date": "2023-09-01", "close": 6.02, "volume": 281635.0}, {"date": "2023-09-05", "close": 6.1, "volume": 1350619.0}, {"date": "2023-09-06", "close": 5.78, "volume": 1107244.0}, {"date": "2023-09-07", "close": 5.59, "volume": 730250.0}, {"date": "2023-09-08", "close": 5.65, "volume": 844524.0}, {"date": "2023-09-11", "close": 5.72, "volume": 367778.0}, {"date": "2023-09-12", "close": 5.94, "volume": 371064.0}, {"date": "2023-09-13", "close": 6.02, "volume": 442700.0}, {"date": "2023-09-14", "close": 6.1, "volume": 373936.0}, {"date": "2023-09-15", "close": 5.97, "volume": 903783.0}, {"date": "2023-09-18", "close": 5.81, "volume": 709711.0}, {"date": "2023-09-19", "close": 5.8, "volume": 510184.0}, {"date": "2023-09-20", "close": 5.81, "volume": 513505.0}, {"date": "2023-09-21", "close": 5.65, "volume": 853107.0}, {"date": "2023-09-22", "close": 5.73, "volume": 517407.0}, {"date": "2023-09-25", "close": 5.66, "volume": 433580.0}, {"date": "2023-09-26", "close": 5.55, "volume": 421524.0}, {"date": "2023-09-27", "close": 5.5, "volume": 481889.0}, {"date": "2023-09-28", "close": 5.43, "volume": 932306.0}, {"date": "2023-09-29", "close": 5.43, "volume": 591575.0}, {"date": "2023-10-02", "close": 5.06, "volume": 1129864.0}, {"date": "2023-10-03", "close": 4.92, "volume": 630700.0}, {"date": "2023-10-04", "close": 4.93, "volume": 831333.0}, {"date": "2023-10-05", "close": 4.82, "volume": 845308.0}, {"date": "2023-10-06", "close": 5.26, "volume": 839692.0}, {"date": "2023-10-09", "close": 5.21, "volume": 431840.0}, {"date": "2023-10-10", "close": 5.82, "volume": 828877.0}, {"date": "2023-10-11", "close": 5.58, "volume": 1636745.0}, {"date": "2023-10-12", "close": 5.46, "volume": 492931.0}, {"date": "2023-10-13", "close": 5.45, "volume": 456695.0}, {"date": "2023-10-16", "close": 5.58, "volume": 596932.0}, {"date": "2023-10-17", "close": 5.5, "volume": 903102.0}, {"date": "2023-10-18", "close": 5.39, "volume": 761282.0}, {"date": "2023-10-19", "close": 5.56, "volume": 463539.0}, {"date": "2023-10-20", "close": 5.5, "volume": 996823.0}, {"date": "2023-10-23", "close": 5.49, "volume": 268361.0}, {"date": "2023-10-24", "close": 5.6, "volume": 577417.0}, {"date": "2023-10-25", "close": 5.56, "volume": 423027.0}, {"date": "2023-10-26", "close": 5.65, "volume": 667483.0}, {"date": "2023-10-27", "close": 5.46, "volume": 971243.0}, {"date": "2023-10-30", "close": 5.42, "volume": 455996.0}, {"date": "2023-10-31", "close": 5.4, "volume": 834875.0}, {"date": "2023-11-01", "close": 5.62, "volume": 557225.0}, {"date": "2023-11-02", "close": 6.09, "volume": 1205780.0}, {"date": "2023-11-03", "close": 5.99, "volume": 849892.0}, {"date": "2023-11-06", "close": 5.87, "volume": 422954.0}, {"date": "2023-11-07", "close": 5.94, "volume": 570733.0}, {"date": "2023-11-08", "close": 5.98, "volume": 763558.0}, {"date": "2023-11-09", "close": 5.85, "volume": 403286.0}, {"date": "2023-11-10", "close": 5.74, "volume": 453945.0}, {"date": "2023-11-13", "close": 5.76, "volume": 366576.0}, {"date": "2023-11-14", "close": 6.0, "volume": 1059908.0}, {"date": "2023-11-15", "close": 5.98, "volume": 692973.0}, {"date": "2023-11-16", "close": 5.9, "volume": 335214.0}, {"date": "2023-11-17", "close": 5.93, "volume": 469223.0}, {"date": "2023-11-20", "close": 6.44, "volume": 1437379.0}, {"date": "2023-11-21", "close": 6.32, "volume": 585836.0}, {"date": "2023-11-22", "close": 6.23, "volume": 475497.0}, {"date": "2023-11-24", "close": 6.12, "volume": 237432.0}, {"date": "2023-11-27", "close": 5.86, "volume": 412820.0}, {"date": "2023-11-28", "close": 6.22, "volume": 716976.0}, {"date": "2023-11-29", "close": 6.38, "volume": 623418.0}, {"date": "2023-11-30", "close": 6.44, "volume": 637325.0}, {"date": "2023-12-01", "close": 6.58, "volume": 400555.0}, {"date": "2023-12-04", "close": 6.64, "volume": 480597.0}, {"date": "2023-12-05", "close": 6.73, "volume": 696434.0}, {"date": "2023-12-06", "close": 6.77, "volume": 474353.0}, {"date": "2023-12-07", "close": 6.87, "volume": 808807.0}, {"date": "2023-12-08", "close": 6.91, "volume": 332638.0}, {"date": "2023-12-11", "close": 6.85, "volume": 310399.0}, {"date": "2023-12-12", "close": 6.8, "volume": 432294.0}, {"date": "2023-12-13", "close": 7.02, "volume": 858271.0}, {"date": "2023-12-14", "close": 7.23, "volume": 648683.0}, {"date": "2023-12-15", "close": 7.16, "volume": 1288496.0}, {"date": "2023-12-18", "close": 7.21, "volume": 548159.0}, {"date": "2023-12-19", "close": 7.46, "volume": 620311.0}, {"date": "2023-12-20", "close": 7.34, "volume": 674535.0}, {"date": "2023-12-21", "close": 7.47, "volume": 608459.0}, {"date": "2023-12-22", "close": 7.49, "volume": 834306.0}, {"date": "2023-12-26", "close": 7.61, "volume": 250339.0}, {"date": "2023-12-27", "close": 7.66, "volume": 842844.0}, {"date": "2023-12-28", "close": 7.65, "volume": 978024.0}, {"date": "2023-12-29", "close": 7.66, "volume": 1012047.0}, {"date": "2024-01-02", "close": 7.55, "volume": 620909.0}, {"date": "2024-01-03", "close": 7.58, "volume": 586618.0}, {"date": "2024-01-04", "close": 7.52, "volume": 352592.0}, {"date": "2024-01-05", "close": 7.51, "volume": 431972.0}, {"date": "2024-01-08", "close": 7.52, "volume": 352691.0}, {"date": "2024-01-09", "close": 7.27, "volume": 490143.0}, {"date": "2024-01-10", "close": 7.37, "volume": 323729.0}, {"date": "2024-01-11", "close": 7.19, "volume": 550409.0}, {"date": "2024-01-12", "close": 7.26, "volume": 350596.0}, {"date": "2024-01-16", "close": 6.91, "volume": 657108.0}, {"date": "2024-01-17", "close": 6.8, "volume": 532695.0}, {"date": "2024-01-18", "close": 6.61, "volume": 578587.0}, {"date": "2024-01-19", "close": 6.7, "volume": 658760.0}, {"date": "2024-01-22", "close": 6.65, "volume": 331641.0}, {"date": "2024-01-23", "close": 6.64, "volume": 354056.0}, {"date": "2024-01-24", "close": 6.54, "volume": 371590.0}, {"date": "2024-01-25", "close": 6.82, "volume": 551935.0}, {"date": "2024-01-26", "close": 6.85, "volume": 558265.0}, {"date": "2024-01-29", "close": 6.75, "volume": 314775.0}, {"date": "2024-01-30", "close": 6.82, "volume": 468626.0}, {"date": "2024-01-31", "close": 6.77, "volume": 591449.0}, {"date": "2024-02-01", "close": 6.64, "volume": 486979.0}, {"date": "2024-02-02", "close": 6.44, "volume": 458900.0}, {"date": "2024-02-05", "close": 6.24, "volume": 398465.0}, {"date": "2024-02-06", "close": 6.45, "volume": 366555.0}, {"date": "2024-02-07", "close": 6.48, "volume": 525507.0}, {"date": "2024-02-08", "close": 6.45, "volume": 304532.0}, {"date": "2024-02-09", "close": 6.42, "volume": 341997.0}, {"date": "2024-02-12", "close": 6.57, "volume": 329542.0}, {"date": "2024-02-13", "close": 6.36, "volume": 385773.0}, {"date": "2024-02-14", "close": 6.63, "volume": 308635.0}, {"date": "2024-02-15", "close": 6.49, "volume": 709905.0}, {"date": "2024-02-16", "close": 6.44, "volume": 613498.0}, {"date": "2024-02-20", "close": 6.31, "volume": 1174998.0}, {"date": "2024-02-21", "close": 6.25, "volume": 430714.0}, {"date": "2024-02-22", "close": 6.4, "volume": 706378.0}, {"date": "2024-02-23", "close": 6.47, "volume": 421053.0}, {"date": "2024-02-26", "close": 6.28, "volume": 297934.0}, {"date": "2024-02-27", "close": 6.31, "volume": 769556.0}, {"date": "2024-02-28", "close": 6.34, "volume": 544832.0}, {"date": "2024-02-29", "close": 6.5, "volume": 964545.0}, {"date": "2024-03-01", "close": 6.54, "volume": 749410.0}, {"date": "2024-03-04", "close": 6.4, "volume": 571952.0}, {"date": "2024-03-05", "close": 6.44, "volume": 531783.0}, {"date": "2024-03-06", "close": 6.51, "volume": 434334.0}, {"date": "2024-03-07", "close": 6.68, "volume": 465561.0}, {"date": "2024-03-08", "close": 6.65, "volume": 270304.0}, {"date": "2024-03-11", "close": 6.53, "volume": 351261.0}, {"date": "2024-03-12", "close": 6.5, "volume": 725896.0}, {"date": "2024-03-13", "close": 6.36, "volume": 599645.0}, {"date": "2024-03-14", "close": 6.4, "volume": 603913.0}, {"date": "2024-03-15", "close": 6.18, "volume": 1997566.0}, {"date": "2024-03-18", "close": 6.11, "volume": 843473.0}, {"date": "2024-03-19", "close": 6.08, "volume": 1470652.0}, {"date": "2024-03-20", "close": 6.16, "volume": 418528.0}, {"date": "2024-03-21", "close": 6.2, "volume": 1108130.0}, {"date": "2024-03-22", "close": 6.15, "volume": 850459.0}, {"date": "2024-03-25", "close": 5.97, "volume": 502645.0}, {"date": "2024-03-26", "close": 5.88, "volume": 835313.0}, {"date": "2024-03-27", "close": 6.0, "volume": 1752217.0}, {"date": "2024-03-28", "close": 6.0, "volume": 709633.0}, {"date": "2024-04-01", "close": 6.0, "volume": 351026.0}, {"date": "2024-04-02", "close": 5.94, "volume": 646949.0}, {"date": "2024-04-03", "close": 6.05, "volume": 547256.0}, {"date": "2024-04-04", "close": 5.98, "volume": 318677.0}, {"date": "2024-04-05", "close": 5.86, "volume": 547565.0}, {"date": "2024-04-08", "close": 5.84, "volume": 339745.0}, {"date": "2024-04-09", "close": 5.89, "volume": 397870.0}, {"date": "2024-04-10", "close": 5.75, "volume": 611921.0}, {"date": "2024-04-11", "close": 5.85, "volume": 620002.0}, {"date": "2024-04-12", "close": 5.61, "volume": 1117305.0}, {"date": "2024-04-15", "close": 5.38, "volume": 953733.0}, {"date": "2024-04-16", "close": 5.32, "volume": 1023028.0}, {"date": "2024-04-17", "close": 5.42, "volume": 967871.0}, {"date": "2024-04-18", "close": 5.54, "volume": 813782.0}, {"date": "2024-04-19", "close": 5.65, "volume": 1383501.0}, {"date": "2024-04-22", "close": 5.66, "volume": 573787.0}, {"date": "2024-04-23", "close": 5.81, "volume": 702157.0}, {"date": "2024-04-24", "close": 5.71, "volume": 530411.0}, {"date": "2024-04-25", "close": 5.62, "volume": 588930.0}, {"date": "2024-04-26", "close": 5.51, "volume": 357195.0}, {"date": "2024-04-29", "close": 5.74, "volume": 788926.0}, {"date": "2024-04-30", "close": 5.64, "volume": 517979.0}, {"date": "2024-05-01", "close": 5.67, "volume": 544202.0}, {"date": "2024-05-02", "close": 5.68, "volume": 613326.0}, {"date": "2024-05-03", "close": 6.2, "volume": 972086.0}, {"date": "2024-05-06", "close": 6.36, "volume": 440063.0}, {"date": "2024-05-07", "close": 6.07, "volume": 675128.0}, {"date": "2024-05-08", "close": 6.02, "volume": 302229.0}, {"date": "2024-05-09", "close": 6.01, "volume": 261140.0}, {"date": "2024-05-10", "close": 6.01, "volume": 220958.0}, {"date": "2024-05-13", "close": 6.03, "volume": 449442.0}, {"date": "2024-05-14", "close": 6.05, "volume": 20693410.0}, {"date": "2024-05-15", "close": 6.46, "volume": 1047182.0}, {"date": "2024-05-16", "close": 6.45, "volume": 757571.0}, {"date": "2024-05-17", "close": 5.93, "volume": 1236243.0}, {"date": "2024-05-20", "close": 5.89, "volume": 636182.0}, {"date": "2024-05-21", "close": 5.97, "volume": 647780.0}, {"date": "2024-05-22", "close": 6.02, "volume": 594271.0}, {"date": "2024-05-23", "close": 5.89, "volume": 441679.0}, {"date": "2024-05-24", "close": 6.07, "volume": 322812.0}, {"date": "2024-05-28", "close": 5.94, "volume": 676735.0}, {"date": "2024-05-29", "close": 5.9, "volume": 506737.0}, {"date": "2024-05-30", "close": 6.04, "volume": 546546.0}, {"date": "2024-05-31", "close": 5.99, "volume": 613766.0}, {"date": "2024-06-03", "close": 6.11, "volume": 719460.0}, {"date": "2024-06-04", "close": 6.07, "volume": 708102.0}, {"date": "2024-06-05", "close": 6.23, "volume": 1553683.0}, {"date": "2024-06-06", "close": 5.82, "volume": 2112409.0}, {"date": "2024-06-07", "close": 6.2, "volume": 1556094.0}, {"date": "2024-06-10", "close": 6.5, "volume": 1432161.0}, {"date": "2024-06-11", "close": 6.52, "volume": 667506.0}, {"date": "2024-06-12", "close": 6.3, "volume": 1492507.0}, {"date": "2024-06-13", "close": 6.46, "volume": 1597504.0}, {"date": "2024-06-14", "close": 6.36, "volume": 964764.0}, {"date": "2024-06-17", "close": 6.21, "volume": 943270.0}, {"date": "2024-06-18", "close": 6.43, "volume": 732339.0}, {"date": "2024-06-20", "close": 6.25, "volume": 560006.0}, {"date": "2024-06-21", "close": 6.27, "volume": 2164545.0}, {"date": "2024-06-24", "close": 6.47, "volume": 960506.0}, {"date": "2024-06-25", "close": 6.57, "volume": 1459845.0}, {"date": "2024-06-26", "close": 6.34, "volume": 666732.0}, {"date": "2024-06-27", "close": 6.45, "volume": 1229440.0}, {"date": "2024-06-28", "close": 6.24, "volume": 1757032.0}, {"date": "2024-07-01", "close": 6.08, "volume": 1332030.0}, {"date": "2024-07-02", "close": 6.14, "volume": 2423337.0}, {"date": "2024-07-03", "close": 6.06, "volume": 782401.0}, {"date": "2024-07-05", "close": 5.98, "volume": 531706.0}, {"date": "2024-07-08", "close": 6.01, "volume": 2952052.0}, {"date": "2024-07-09", "close": 5.91, "volume": 1238348.0}, {"date": "2024-07-10", "close": 5.85, "volume": 644778.0}, {"date": "2024-07-11", "close": 6.1, "volume": 1605906.0}, {"date": "2024-07-12", "close": 6.21, "volume": 1766675.0}, {"date": "2024-07-15", "close": 5.8, "volume": 1557084.0}, {"date": "2024-07-16", "close": 6.04, "volume": 2506915.0}, {"date": "2024-07-17", "close": 5.57, "volume": 1307788.0}, {"date": "2024-07-18", "close": 5.46, "volume": 681476.0}, {"date": "2024-07-19", "close": 5.48, "volume": 1156423.0}, {"date": "2024-07-22", "close": 5.59, "volume": 1089267.0}, {"date": "2024-07-23", "close": 5.62, "volume": 664605.0}, {"date": "2024-07-24", "close": 5.74, "volume": 645591.0}, {"date": "2024-07-25", "close": 5.52, "volume": 719806.0}, {"date": "2024-07-26", "close": 5.72, "volume": 519453.0}, {"date": "2024-07-29", "close": 5.66, "volume": 335176.0}, {"date": "2024-07-30", "close": 5.71, "volume": 756400.0}, {"date": "2024-07-31", "close": 5.82, "volume": 795253.0}, {"date": "2024-08-01", "close": 6.01, "volume": 635064.0}, {"date": "2024-08-02", "close": 5.87, "volume": 625120.0}, {"date": "2024-08-05", "close": 5.67, "volume": 444126.0}, {"date": "2024-08-06", "close": 5.88, "volume": 500564.0}, {"date": "2024-08-07", "close": 5.72, "volume": 259674.0}, {"date": "2024-08-08", "close": 5.97, "volume": 334225.0}, {"date": "2024-08-09", "close": 5.93, "volume": 321868.0}, {"date": "2024-08-12", "close": 5.88, "volume": 277383.0}, {"date": "2024-08-13", "close": 5.83, "volume": 479615.0}, {"date": "2024-08-14", "close": 5.84, "volume": 299515.0}, {"date": "2024-08-15", "close": 5.92, "volume": 635088.0}, {"date": "2024-08-16", "close": 5.57, "volume": 2193587.0}, {"date": "2024-08-19", "close": 5.51, "volume": 831572.0}, {"date": "2024-08-20", "close": 5.75, "volume": 717136.0}, {"date": "2024-08-21", "close": 5.52, "volume": 728311.0}, {"date": "2024-08-22", "close": 5.53, "volume": 884401.0}, {"date": "2024-08-23", "close": 5.68, "volume": 774223.0}, {"date": "2024-08-26", "close": 5.69, "volume": 943084.0}, {"date": "2024-08-27", "close": 5.69, "volume": 767552.0}, {"date": "2024-08-28", "close": 5.56, "volume": 366865.0}, {"date": "2024-08-29", "close": 5.61, "volume": 342457.0}, {"date": "2024-08-30", "close": 5.62, "volume": 610232.0}, {"date": "2024-09-03", "close": 5.69, "volume": 611673.0}, {"date": "2024-09-04", "close": 5.86, "volume": 428037.0}, {"date": "2024-09-05", "close": 5.86, "volume": 640279.0}, {"date": "2024-09-06", "close": 5.89, "volume": 385208.0}, {"date": "2024-09-09", "close": 5.98, "volume": 408926.0}, {"date": "2024-09-10", "close": 6.0, "volume": 642479.0}, {"date": "2024-09-11", "close": 6.24, "volume": 712054.0}, {"date": "2024-09-12", "close": 6.26, "volume": 590409.0}, {"date": "2024-09-13", "close": 6.25, "volume": 683251.0}, {"date": "2024-09-16", "close": 6.34, "volume": 543692.0}, {"date": "2024-09-17", "close": 6.45, "volume": 506512.0}, {"date": "2024-09-18", "close": 6.49, "volume": 682841.0}, {"date": "2024-09-19", "close": 6.57, "volume": 1684674.0}, {"date": "2024-09-20", "close": 6.56, "volume": 2370333.0}, {"date": "2024-09-23", "close": 6.58, "volume": 829339.0}, {"date": "2024-09-24", "close": 6.62, "volume": 1046111.0}, {"date": "2024-09-25", "close": 6.59, "volume": 743673.0}, {"date": "2024-09-26", "close": 6.26, "volume": 1122592.0}, {"date": "2024-09-27", "close": 6.29, "volume": 1638916.0}, {"date": "2024-09-30", "close": 6.29, "volume": 809185.0}, {"date": "2024-10-01", "close": 5.95, "volume": 845386.0}, {"date": "2024-10-02", "close": 5.89, "volume": 708769.0}, {"date": "2024-10-03", "close": 5.77, "volume": 1712623.0}, {"date": "2024-10-04", "close": 5.89, "volume": 877752.0}, {"date": "2024-10-07", "close": 5.96, "volume": 480829.0}, {"date": "2024-10-08", "close": 5.995, "volume": 1384106.0}, {"date": "2024-10-09", "close": 5.99, "volume": 2287112.0}, {"date": "2024-10-10", "close": 5.84, "volume": 2229375.0}, {"date": "2024-10-11", "close": 5.91, "volume": 454988.0}, {"date": "2024-10-14", "close": 5.93, "volume": 460090.0}, {"date": "2024-10-15", "close": 5.88, "volume": 902168.0}, {"date": "2024-10-16", "close": 6.1, "volume": 628826.0}, {"date": "2024-10-17", "close": 6.01, "volume": 594805.0}, {"date": "2024-10-18", "close": 6.07, "volume": 1235563.0}, {"date": "2024-10-21", "close": 6.08, "volume": 516821.0}, {"date": "2024-10-22", "close": 6.03, "volume": 723160.0}, {"date": "2024-10-23", "close": 5.98, "volume": 506007.0}, {"date": "2024-10-24", "close": 5.98, "volume": 495874.0}, {"date": "2024-10-25", "close": 6.03, "volume": 1056658.0}, {"date": "2024-10-28", "close": 5.96, "volume": 1127023.0}, {"date": "2024-10-29", "close": 5.75, "volume": 723116.0}, {"date": "2024-10-30", "close": 5.84, "volume": 454428.0}, {"date": "2024-10-31", "close": 5.66, "volume": 703792.0}, {"date": "2024-11-01", "close": 5.43, "volume": 571646.0}, {"date": "2024-11-04", "close": 5.55, "volume": 456131.0}, {"date": "2024-11-05", "close": 5.67, "volume": 527667.0}, {"date": "2024-11-06", "close": 5.5, "volume": 1072446.0}, {"date": "2024-11-07", "close": 5.47, "volume": 557474.0}, {"date": "2024-11-08", "close": 5.38, "volume": 428914.0}, {"date": "2024-11-11", "close": 5.37, "volume": 303634.0}, {"date": "2024-11-12", "close": 5.23, "volume": 865529.0}, {"date": "2024-11-13", "close": 5.22, "volume": 412678.0}, {"date": "2024-11-14", "close": 5.34, "volume": 494819.0}, {"date": "2024-11-15", "close": 5.39, "volume": 680415.0}, {"date": "2024-11-18", "close": 5.45, "volume": 1061332.0}, {"date": "2024-11-19", "close": 5.48, "volume": 1210928.0}, {"date": "2024-11-20", "close": 5.49, "volume": 973202.0}, {"date": "2024-11-21", "close": 5.63, "volume": 1174705.0}, {"date": "2024-11-22", "close": 5.89, "volume": 1253300.0}, {"date": "2024-11-25", "close": 6.13, "volume": 1076346.0}, {"date": "2024-11-26", "close": 6.05, "volume": 616949.0}, {"date": "2024-11-27", "close": 6.09, "volume": 898070.0}, {"date": "2024-11-29", "close": 6.03, "volume": 322283.0}, {"date": "2024-12-02", "close": 6.11, "volume": 956438.0}, {"date": "2024-12-03", "close": 6.15, "volume": 1319613.0}, {"date": "2024-12-04", "close": 6.01, "volume": 492316.0}, {"date": "2024-12-05", "close": 6.14, "volume": 791562.0}, {"date": "2024-12-06", "close": 6.14, "volume": 531300.0}, {"date": "2024-12-09", "close": 6.22, "volume": 680139.0}, {"date": "2024-12-10", "close": 6.34, "volume": 669209.0}, {"date": "2024-12-11", "close": 7.46, "volume": 6466314.0}, {"date": "2024-12-12", "close": 7.21, "volume": 4604972.0}, {"date": "2024-12-13", "close": 7.09, "volume": 1718378.0}, {"date": "2024-12-16", "close": 7.12, "volume": 1571809.0}, {"date": "2024-12-17", "close": 7.04, "volume": 1921904.0}, {"date": "2024-12-18", "close": 6.94, "volume": 2102707.0}, {"date": "2024-12-19", "close": 6.97, "volume": 1924355.0}, {"date": "2024-12-20", "close": 6.9, "volume": 2764197.0}, {"date": "2024-12-23", "close": 6.92, "volume": 785224.0}, {"date": "2024-12-24", "close": 6.87, "volume": 258349.0}, {"date": "2024-12-26", "close": 6.76, "volume": 516015.0}, {"date": "2024-12-27", "close": 6.82, "volume": 618480.0}, {"date": "2024-12-30", "close": 6.94, "volume": 723774.0}, {"date": "2024-12-31", "close": 6.83, "volume": 791029.0}, {"date": "2025-01-02", "close": 6.8, "volume": 566128.0}, {"date": "2025-01-03", "close": 6.89, "volume": 296627.0}, {"date": "2025-01-06", "close": 6.86, "volume": 816589.0}, {"date": "2025-01-07", "close": 6.95, "volume": 1022023.0}, {"date": "2025-01-08", "close": 6.93, "volume": 1161354.0}, {"date": "2025-01-10", "close": 6.75, "volume": 3648774.0}, {"date": "2025-01-13", "close": 6.57, "volume": 2615633.0}, {"date": "2025-01-14", "close": 6.55, "volume": 1661546.0}, {"date": "2025-01-15", "close": 6.7, "volume": 1247371.0}, {"date": "2025-01-16", "close": 6.73, "volume": 1282382.0}, {"date": "2025-01-17", "close": 6.78, "volume": 789382.0}, {"date": "2025-01-21", "close": 6.77, "volume": 1315655.0}, {"date": "2025-01-22", "close": 6.7, "volume": 1079584.0}, {"date": "2025-01-23", "close": 6.73, "volume": 606339.0}, {"date": "2025-01-24", "close": 6.72, "volume": 1120555.0}, {"date": "2025-01-27", "close": 6.72, "volume": 1177674.0}, {"date": "2025-01-28", "close": 6.61, "volume": 1782831.0}, {"date": "2025-01-29", "close": 6.57, "volume": 1659488.0}, {"date": "2025-01-30", "close": 6.46, "volume": 1012065.0}, {"date": "2025-01-31", "close": 6.48, "volume": 1513972.0}, {"date": "2025-02-03", "close": 6.36, "volume": 970503.0}, {"date": "2025-02-04", "close": 6.5, "volume": 768547.0}, {"date": "2025-02-05", "close": 6.55, "volume": 863850.0}, {"date": "2025-02-06", "close": 6.75, "volume": 1034289.0}, {"date": "2025-02-07", "close": 6.68, "volume": 978103.0}, {"date": "2025-02-10", "close": 6.78, "volume": 606727.0}, {"date": "2025-02-11", "close": 6.77, "volume": 683885.0}, {"date": "2025-02-12", "close": 6.78, "volume": 629141.0}, {"date": "2025-02-13", "close": 6.66, "volume": 1025954.0}, {"date": "2025-02-14", "close": 6.53, "volume": 912256.0}, {"date": "2025-02-18", "close": 6.76, "volume": 1809124.0}, {"date": "2025-02-19", "close": 6.45, "volume": 1899149.0}, {"date": "2025-02-20", "close": 6.35, "volume": 1714472.0}, {"date": "2025-02-21", "close": 6.11, "volume": 1459680.0}, {"date": "2025-02-24", "close": 6.18, "volume": 1306346.0}, {"date": "2025-02-25", "close": 6.4, "volume": 1423201.0}, {"date": "2025-02-26", "close": 6.41, "volume": 493541.0}, {"date": "2025-02-27", "close": 6.3, "volume": 1077880.0}, {"date": "2025-02-28", "close": 6.3, "volume": 1402100.0}, {"date": "2025-03-03", "close": 6.32, "volume": 1015079.0}, {"date": "2025-03-04", "close": 6.21, "volume": 1772582.0}, {"date": "2025-03-05", "close": 6.1, "volume": 703260.0}, {"date": "2025-03-06", "close": 6.09, "volume": 979647.0}, {"date": "2025-03-07", "close": 6.09, "volume": 1115517.0}, {"date": "2025-03-10", "close": 5.82, "volume": 2541515.0}, {"date": "2025-03-11", "close": 6.07, "volume": 1389547.0}, {"date": "2025-03-12", "close": 6.25, "volume": 1275895.0}, {"date": "2025-03-13", "close": 6.13, "volume": 671816.0}, {"date": "2025-03-14", "close": 6.11, "volume": 495802.0}, {"date": "2025-03-17", "close": 6.18, "volume": 455131.0}, {"date": "2025-03-18", "close": 6.13, "volume": 360192.0}, {"date": "2025-03-19", "close": 6.26, "volume": 333937.0}, {"date": "2025-03-20", "close": 6.24, "volume": 340003.0}, {"date": "2025-03-21", "close": 6.18, "volume": 826246.0}, {"date": "2025-03-24", "close": 6.19, "volume": 293478.0}, {"date": "2025-03-25", "close": 6.24, "volume": 407651.0}, {"date": "2025-03-26", "close": 6.15, "volume": 350398.0}, {"date": "2025-03-27", "close": 6.09, "volume": 842557.0}, {"date": "2025-03-28", "close": 6.01, "volume": 615090.0}, {"date": "2025-03-31", "close": 5.89, "volume": 1480966.0}, {"date": "2025-04-01", "close": 5.84, "volume": 593859.0}, {"date": "2025-04-02", "close": 6.04, "volume": 665654.0}, {"date": "2025-04-03", "close": 6.07, "volume": 888824.0}, {"date": "2025-04-04", "close": 5.78, "volume": 1237302.0}, {"date": "2025-04-07", "close": 5.64, "volume": 1250608.0}, {"date": "2025-04-08", "close": 5.61, "volume": 1351370.0}, {"date": "2025-04-09", "close": 5.92, "volume": 1417926.0}, {"date": "2025-04-10", "close": 5.79, "volume": 1328332.0}, {"date": "2025-04-11", "close": 5.94, "volume": 1655304.0}, {"date": "2025-04-14", "close": 6.06, "volume": 899617.0}, {"date": "2025-04-15", "close": 6.14, "volume": 1180192.0}, {"date": "2025-04-16", "close": 6.08, "volume": 550432.0}, {"date": "2025-04-17", "close": 6.21, "volume": 474566.0}, {"date": "2025-04-21", "close": 6.2, "volume": 668774.0}, {"date": "2025-04-22", "close": 6.43, "volume": 956661.0}, {"date": "2025-04-23", "close": 6.34, "volume": 550436.0}, {"date": "2025-04-24", "close": 6.51, "volume": 555566.0}, {"date": "2025-04-25", "close": 6.52, "volume": 363555.0}, {"date": "2025-04-28", "close": 6.6, "volume": 929104.0}, {"date": "2025-04-29", "close": 6.51, "volume": 590087.0}, {"date": "2025-04-30", "close": 6.38, "volume": 808374.0}, {"date": "2025-05-01", "close": 6.37, "volume": 430677.0}, {"date": "2025-05-02", "close": 6.31, "volume": 448692.0}, {"date": "2025-05-05", "close": 6.34, "volume": 405319.0}, {"date": "2025-05-06", "close": 6.35, "volume": 879775.0}, {"date": "2025-05-07", "close": 6.56, "volume": 556302.0}, {"date": "2025-05-08", "close": 6.44, "volume": 678205.0}, {"date": "2025-05-09", "close": 6.58, "volume": 566089.0}, {"date": "2025-05-12", "close": 6.61, "volume": 638736.0}, {"date": "2025-05-13", "close": 6.66, "volume": 954400.0}, {"date": "2025-05-14", "close": 6.65, "volume": 936851.0}, {"date": "2025-05-15", "close": 6.68, "volume": 800431.0}, {"date": "2025-05-16", "close": 6.72, "volume": 568437.0}, {"date": "2025-05-19", "close": 6.81, "volume": 520441.0}, {"date": "2025-05-20", "close": 6.88, "volume": 386036.0}, {"date": "2025-05-21", "close": 6.87, "volume": 336660.0}, {"date": "2025-05-22", "close": 6.79, "volume": 385429.0}, {"date": "2025-05-23", "close": 6.89, "volume": 318971.0}, {"date": "2025-05-27", "close": 7.0, "volume": 789540.0}, {"date": "2025-05-28", "close": 6.86, "volume": 772849.0}, {"date": "2025-05-29", "close": 6.9, "volume": 630644.0}, {"date": "2025-05-30", "close": 6.81, "volume": 653585.0}, {"date": "2025-06-02", "close": 6.75, "volume": 1034596.0}, {"date": "2025-06-03", "close": 6.94, "volume": 701383.0}, {"date": "2025-06-04", "close": 6.77, "volume": 828325.0}, {"date": "2025-06-05", "close": 6.74, "volume": 733112.0}, {"date": "2025-06-06", "close": 6.9, "volume": 629135.0}, {"date": "2025-06-09", "close": 6.95, "volume": 525144.0}, {"date": "2025-06-10", "close": 7.0, "volume": 995249.0}, {"date": "2025-06-11", "close": 6.8, "volume": 1006888.0}, {"date": "2025-06-12", "close": 6.8, "volume": 862018.0}, {"date": "2025-06-13", "close": 6.79, "volume": 629448.0}, {"date": "2025-06-16", "close": 7.06, "volume": 2869940.0}, {"date": "2025-06-17", "close": 6.78, "volume": 1124053.0}, {"date": "2025-06-18", "close": 6.7, "volume": 909535.0}, {"date": "2025-06-20", "close": 6.55, "volume": 1323288.0}, {"date": "2025-06-23", "close": 6.62, "volume": 699487.0}, {"date": "2025-06-24", "close": 6.75, "volume": 494165.0}, {"date": "2025-06-25", "close": 6.72, "volume": 610058.0}, {"date": "2025-06-26", "close": 6.86, "volume": 1209445.0}, {"date": "2025-06-27", "close": 6.81, "volume": 720048.0}, {"date": "2025-06-30", "close": 6.91, "volume": 854867.0}, {"date": "2025-07-01", "close": 6.81, "volume": 1003026.0}, {"date": "2025-07-02", "close": 6.92, "volume": 1558527.0}, {"date": "2025-07-03", "close": 7.67, "volume": 5411657.0}, {"date": "2025-07-07", "close": 7.58, "volume": 1877386.0}, {"date": "2025-07-08", "close": 7.48, "volume": 2076396.0}, {"date": "2025-07-09", "close": 7.47, "volume": 1332509.0}, {"date": "2025-07-10", "close": 7.44, "volume": 1493763.0}, {"date": "2025-07-11", "close": 7.46, "volume": 768639.0}, {"date": "2025-07-14", "close": 7.55, "volume": 845110.0}, {"date": "2025-07-15", "close": 7.54, "volume": 586102.0}, {"date": "2025-07-16", "close": 7.66, "volume": 1490413.0}, {"date": "2025-07-17", "close": 7.57, "volume": 1198339.0}, {"date": "2025-07-18", "close": 7.65, "volume": 658043.0}, {"date": "2025-07-21", "close": 7.67, "volume": 536131.0}, {"date": "2025-07-22", "close": 7.695, "volume": 1062100.0}, {"date": "2025-07-23", "close": 7.67, "volume": 886161.0}, {"date": "2025-07-24", "close": 7.57, "volume": 1064448.0}, {"date": "2025-07-25", "close": 7.47, "volume": 890156.0}, {"date": "2025-07-28", "close": 7.65, "volume": 1203329.0}, {"date": "2025-07-29", "close": 7.57, "volume": 653426.0}, {"date": "2025-07-30", "close": 7.52, "volume": 523688.0}, {"date": "2025-07-31", "close": 7.6, "volume": 628073.0}, {"date": "2025-08-01", "close": 7.6, "volume": 423688.0}, {"date": "2025-08-04", "close": 7.59, "volume": 340285.0}, {"date": "2025-08-05", "close": 7.45, "volume": 740972.0}, {"date": "2025-08-06", "close": 7.44, "volume": 533398.0}, {"date": "2025-08-07", "close": 7.29, "volume": 501501.0}, {"date": "2025-08-08", "close": 7.45, "volume": 722537.0}, {"date": "2025-08-11", "close": 7.51, "volume": 762084.0}, {"date": "2025-08-12", "close": 7.52, "volume": 423680.0}, {"date": "2025-08-13", "close": 7.65, "volume": 1008215.0}, {"date": "2025-08-14", "close": 7.7, "volume": 833147.0}, {"date": "2025-08-15", "close": 7.77, "volume": 1868041.0}, {"date": "2025-08-18", "close": 7.74, "volume": 961777.0}, {"date": "2025-08-19", "close": 7.75, "volume": 486965.0}, {"date": "2025-08-20", "close": 7.705, "volume": 371761.0}, {"date": "2025-08-21", "close": 7.67, "volume": 476598.0}, {"date": "2025-08-22", "close": 7.79, "volume": 1918638.0}, {"date": "2025-08-25", "close": 7.82, "volume": 626266.0}, {"date": "2025-08-26", "close": 7.83, "volume": 652682.0}, {"date": "2025-08-27", "close": 7.71, "volume": 303439.0}, {"date": "2025-08-28", "close": 7.52, "volume": 1168055.0}, {"date": "2025-08-29", "close": 7.61, "volume": 618766.0}, {"date": "2025-09-02", "close": 7.65, "volume": 1303876.0}, {"date": "2025-09-03", "close": 7.67, "volume": 878163.0}, {"date": "2025-09-04", "close": 7.64, "volume": 539572.0}, {"date": "2025-09-05", "close": 7.8, "volume": 776146.0}, {"date": "2025-09-08", "close": 7.64, "volume": 455342.0}, {"date": "2025-09-09", "close": 7.65, "volume": 500076.0}, {"date": "2025-09-10", "close": 7.66, "volume": 1073822.0}, {"date": "2025-09-11", "close": 7.61, "volume": 750629.0}, {"date": "2025-09-12", "close": 7.62, "volume": 482461.0}, {"date": "2025-09-15", "close": 7.72, "volume": 452381.0}, {"date": "2025-09-16", "close": 7.69, "volume": 587855.0}, {"date": "2025-09-17", "close": 7.73, "volume": 610178.0}, {"date": "2025-09-18", "close": 7.72, "volume": 562728.0}, {"date": "2025-09-19", "close": 7.61, "volume": 1444425.0}, {"date": "2025-09-22", "close": 7.84, "volume": 993178.0}, {"date": "2025-09-23", "close": 7.85, "volume": 842226.0}, {"date": "2025-09-24", "close": 7.71, "volume": 629655.0}, {"date": "2025-09-25", "close": 7.66, "volume": 649335.0}, {"date": "2025-09-26", "close": 7.7, "volume": 422214.0}, {"date": "2025-09-29", "close": 7.76, "volume": 906874.0}, {"date": "2025-09-30", "close": 7.7, "volume": 1028708.0}, {"date": "2025-10-01", "close": 8.19, "volume": 1716803.0}, {"date": "2025-10-02", "close": 8.07, "volume": 743516.0}, {"date": "2025-10-03", "close": 8.01, "volume": 416552.0}, {"date": "2025-10-06", "close": 8.06, "volume": 646278.0}, {"date": "2025-10-07", "close": 8.1, "volume": 708498.0}, {"date": "2025-10-08", "close": 8.11, "volume": 781592.0}, {"date": "2025-10-09", "close": 8.1, "volume": 1022350.0}, {"date": "2025-10-10", "close": 7.97, "volume": 747748.0}, {"date": "2025-10-13", "close": 7.67, "volume": 1631262.0}, {"date": "2025-10-14", "close": 7.56, "volume": 1349421.0}, {"date": "2025-10-15", "close": 7.75, "volume": 2161266.0}, {"date": "2025-10-16", "close": 7.7, "volume": 981462.0}, {"date": "2025-10-17", "close": 7.67, "volume": 2881520.0}, {"date": "2025-10-20", "close": 7.62, "volume": 628282.0}, {"date": "2025-10-21", "close": 7.62, "volume": 588513.0}, {"date": "2025-10-22", "close": 7.59, "volume": 934845.0}, {"date": "2025-10-23", "close": 7.57, "volume": 785705.0}, {"date": "2025-10-24", "close": 7.58, "volume": 1012878.0}, {"date": "2025-10-27", "close": 7.55, "volume": 1166974.0}, {"date": "2025-10-28", "close": 7.76, "volume": 4547019.0}, {"date": "2025-10-29", "close": 7.62, "volume": 4613448.0}, {"date": "2025-10-30", "close": 7.58, "volume": 2054467.0}, {"date": "2025-10-31", "close": 7.54, "volume": 1249921.0}, {"date": "2025-11-03", "close": 7.54, "volume": 1035094.0}, {"date": "2025-11-04", "close": 7.51, "volume": 910786.0}, {"date": "2025-11-05", "close": 7.51, "volume": 1065538.0}, {"date": "2025-11-06", "close": 7.46, "volume": 675969.0}, {"date": "2025-11-07", "close": 7.55, "volume": 1983172.0}, {"date": "2025-11-10", "close": 7.4, "volume": 1395675.0}, {"date": "2025-11-11", "close": 7.36, "volume": 1691245.0}, {"date": "2025-11-12", "close": 7.33, "volume": 1145443.0}, {"date": "2025-11-13", "close": 7.35, "volume": 1101003.0}, {"date": "2025-11-14", "close": 7.46, "volume": 1122314.0}, {"date": "2025-11-17", "close": 7.46, "volume": 1038823.0}, {"date": "2025-11-18", "close": 7.5, "volume": 1250244.0}, {"date": "2025-11-19", "close": 7.52, "volume": 925067.0}, {"date": "2025-11-20", "close": 7.5, "volume": 1260130.0}, {"date": "2025-11-21", "close": 7.52, "volume": 1022423.0}, {"date": "2025-11-24", "close": 7.5, "volume": 558085.0}, {"date": "2025-11-25", "close": 7.59, "volume": 989498.0}, {"date": "2025-11-26", "close": 7.59, "volume": 1347024.0}, {"date": "2025-11-28", "close": 7.61, "volume": 770941.0}, {"date": "2025-12-01", "close": 7.61, "volume": 757509.0}, {"date": "2025-12-02", "close": 7.58, "volume": 1200821.0}, {"date": "2025-12-03", "close": 7.55, "volume": 592594.0}, {"date": "2025-12-04", "close": 7.51, "volume": 532664.0}, {"date": "2025-12-05", "close": 7.55, "volume": 400632.0}, {"date": "2025-12-08", "close": 7.56, "volume": 594040.0}, {"date": "2025-12-09", "close": 7.57, "volume": 622852.0}, {"date": "2025-12-10", "close": 7.59, "volume": 810653.0}, {"date": "2025-12-11", "close": 7.59, "volume": 568538.0}, {"date": "2025-12-12", "close": 7.55, "volume": 1263101.0}, {"date": "2025-12-15", "close": 5.5, "volume": 9363922.0}, {"date": "2025-12-16", "close": 5.19, "volume": 4709045.0}, {"date": "2025-12-17", "close": 5.46, "volume": 4119691.0}, {"date": "2025-12-18", "close": 5.57, "volume": 3157632.0}, {"date": "2025-12-19", "close": 5.35, "volume": 6198316.0}, {"date": "2025-12-22", "close": 5.47, "volume": 1058260.0}, {"date": "2025-12-23", "close": 5.42, "volume": 1300354.0}, {"date": "2025-12-24", "close": 5.5, "volume": 623056.0}, {"date": "2025-12-26", "close": 5.5, "volume": 719092.0}, {"date": "2025-12-29", "close": 5.54, "volume": 752738.0}, {"date": "2025-12-30", "close": 5.64, "volume": 3039877.0}, {"date": "2025-12-31", "close": 5.65, "volume": 559929.0}, {"date": "2026-01-02", "close": 5.86, "volume": 1198355.0}, {"date": "2026-01-05", "close": 5.76, "volume": 1177224.0}, {"date": "2026-01-06", "close": 5.72, "volume": 938257.0}, {"date": "2026-01-07", "close": 5.38, "volume": 1104972.0}, {"date": "2026-01-08", "close": 5.44, "volume": 958387.0}, {"date": "2026-01-09", "close": 5.43, "volume": 630771.0}, {"date": "2026-01-12", "close": 5.41, "volume": 643222.0}, {"date": "2026-01-13", "close": 5.4, "volume": 573998.0}, {"date": "2026-01-14", "close": 5.41, "volume": 1008510.0}, {"date": "2026-01-15", "close": 5.4, "volume": 504796.0}, {"date": "2026-01-16", "close": 5.38, "volume": 2297249.0}, {"date": "2026-01-20", "close": 5.34, "volume": 1193394.0}, {"date": "2026-01-21", "close": 5.35, "volume": 791417.0}, {"date": "2026-01-22", "close": 5.5, "volume": 973817.0}, {"date": "2026-01-23", "close": 5.5, "volume": 1274253.0}, {"date": "2026-01-26", "close": 5.54, "volume": 407964.0}, {"date": "2026-01-27", "close": 5.61, "volume": 603614.0}, {"date": "2026-01-28", "close": 5.58, "volume": 678963.0}, {"date": "2026-01-29", "close": 5.43, "volume": 476291.0}, {"date": "2026-01-30", "close": 5.42, "volume": 612372.0}, {"date": "2026-02-02", "close": 5.41, "volume": 584166.0}, {"date": "2026-02-03", "close": 5.36, "volume": 1051093.0}, {"date": "2026-02-04", "close": 5.35, "volume": 830339.0}, {"date": "2026-02-05", "close": 5.16, "volume": 707212.0}, {"date": "2026-02-06", "close": 5.2, "volume": 638691.0}, {"date": "2026-02-09", "close": 5.26, "volume": 405031.0}, {"date": "2026-02-10", "close": 5.35, "volume": 648861.0}, {"date": "2026-02-11", "close": 5.3, "volume": 629455.0}, {"date": "2026-02-12", "close": 5.35, "volume": 791399.0}, {"date": "2026-02-13", "close": 5.35, "volume": 1211098.0}, {"date": "2026-02-17", "close": 5.51, "volume": 1335641.0}, {"date": "2026-02-18", "close": 5.43, "volume": 721786.0}, {"date": "2026-02-19", "close": 5.36, "volume": 939203.0}, {"date": "2026-02-20", "close": 5.4, "volume": 405927.0}, {"date": "2026-02-23", "close": 5.49, "volume": 491399.0}, {"date": "2026-02-24", "close": 5.52, "volume": 861541.0}, {"date": "2026-02-25", "close": 5.54, "volume": 641311.0}, {"date": "2026-02-26", "close": 5.54, "volume": 730478.0}, {"date": "2026-02-27", "close": 5.52, "volume": 692967.0}, {"date": "2026-03-02", "close": 5.53, "volume": 686085.0}, {"date": "2026-03-03", "close": 5.41, "volume": 582883.0}, {"date": "2026-03-04", "close": 5.43, "volume": 402860.0}, {"date": "2026-03-05", "close": 5.38, "volume": 521328.0}, {"date": "2026-03-06", "close": 5.32, "volume": 588428.0}, {"date": "2026-03-09", "close": 5.28, "volume": 651198.0}, {"date": "2026-03-10", "close": 5.34, "volume": 813171.0}, {"date": "2026-03-11", "close": 5.35, "volume": 438375.0}, {"date": "2026-03-12", "close": 5.17, "volume": 657458.0}, {"date": "2026-03-13", "close": 5.22, "volume": 818092.0}, {"date": "2026-03-16", "close": 5.31, "volume": 1198938.0}, {"date": "2026-03-17", "close": 5.25, "volume": 632501.0}, {"date": "2026-03-18", "close": 5.21, "volume": 707694.0}, {"date": "2026-03-19", "close": 5.24, "volume": 673726.0}, {"date": "2026-03-20", "close": 5.07, "volume": 1504840.0}, {"date": "2026-03-23", "close": 4.95, "volume": 873946.0}, {"date": "2026-03-24", "close": 4.76, "volume": 877442.0}, {"date": "2026-03-25", "close": 4.76, "volume": 848572.0}, {"date": "2026-03-26", "close": 4.68, "volume": 766824.0}, {"date": "2026-03-27", "close": 4.51, "volume": 1204743.0}, {"date": "2026-03-30", "close": 4.5, "volume": 888243.0}, {"date": "2026-03-31", "close": 4.58, "volume": 1142524.0}, {"date": "2026-04-01", "close": 4.79, "volume": 1204142.0}, {"date": "2026-04-02", "close": 4.75, "volume": 794110.0}, {"date": "2026-04-06", "close": 4.77, "volume": 670656.0}, {"date": "2026-04-07", "close": 4.75, "volume": 541164.0}, {"date": "2026-04-08", "close": 4.77, "volume": 890175.0}, {"date": "2026-04-09", "close": 4.75, "volume": 716576.0}, {"date": "2026-04-10", "close": 4.9, "volume": 1377025.0}, {"date": "2026-04-13", "close": 4.82, "volume": 578872.0}, {"date": "2026-04-14", "close": 4.83, "volume": 442050.0}, {"date": "2026-04-15", "close": 4.97, "volume": 433745.0}, {"date": "2026-04-16", "close": 4.99, "volume": 396657.0}, {"date": "2026-04-17", "close": 4.99, "volume": 734161.0}, {"date": "2026-04-20", "close": 5.05, "volume": 498720.0}, {"date": "2026-04-21", "close": 5.19, "volume": 1103240.0}, {"date": "2026-04-22", "close": 5.27, "volume": 567249.0}, {"date": "2026-04-23", "close": 5.18, "volume": 757003.0}, {"date": "2026-04-24", "close": 5.2, "volume": 333173.0}, {"date": "2026-04-27", "close": 5.2, "volume": 655557.0}, {"date": "2026-04-28", "close": 5.03, "volume": 280649.0}, {"date": "2026-04-29", "close": 5.07, "volume": 986768.0}, {"date": "2026-04-30", "close": 5.38, "volume": 1063800.0}, {"date": "2026-05-01", "close": 5.38, "volume": 637607.0}, {"date": "2026-05-04", "close": 5.25, "volume": 871832.0}, {"date": "2026-05-05", "close": 5.36, "volume": 1653283.0}, {"date": "2026-05-06", "close": 5.45, "volume": 1307770.0}, {"date": "2026-05-07", "close": 5.4, "volume": 760440.0}, {"date": "2026-05-08", "close": 5.62, "volume": 983172.0}, {"date": "2026-05-11", "close": 5.66, "volume": 819329.0}, {"date": "2026-05-12", "close": 5.45, "volume": 886301.0}, {"date": "2026-05-13", "close": 5.44, "volume": 1073139.0}, {"date": "2026-05-14", "close": 5.54, "volume": 785674.0}, {"date": "2026-05-15", "close": 5.35, "volume": 957244.0}, {"date": "2026-05-18", "close": 5.47, "volume": 1886858.0}, {"date": "2026-05-19", "close": 5.35, "volume": 1161856.0}, {"date": "2026-05-20", "close": 5.55, "volume": 1885427.0}, {"date": "2026-05-21", "close": 5.85, "volume": 1398667.0}, {"date": "2026-05-22", "close": 5.92, "volume": 1045493.0}, {"date": "2026-05-26", "close": 6.0, "volume": 2045677.0}, {"date": "2026-05-27", "close": 6.17, "volume": 1913160.0}, {"date": "2026-05-28", "close": 6.24, "volume": 2314529.0}, {"date": "2026-05-29", "close": 6.39, "volume": 2055842.0}, {"date": "2026-06-01", "close": 6.52, "volume": 2577361.0}, {"date": "2026-06-02", "close": 6.38, "volume": 1199381.0}, {"date": "2026-06-03", "close": 6.25, "volume": 1392996.0}, {"date": "2026-06-04", "close": 6.31, "volume": 590077.0}, {"date": "2026-06-05", "close": 6.04, "volume": 910860.0}, {"date": "2026-06-08", "close": 5.95, "volume": 1071763.0}, {"date": "2026-06-09", "close": 6.14, "volume": 1119011.0}, {"date": "2026-06-10", "close": 6.06, "volume": 1656202.0}, {"date": "2026-06-11", "close": 6.34, "volume": 1171750.0}, {"date": "2026-06-12", "close": 6.43, "volume": 920012.0}, {"date": "2026-06-15", "close": 6.32, "volume": 1224863.0}, {"date": "2026-06-16", "close": 6.31, "volume": 1362731.0}, {"date": "2026-06-17", "close": 6.19, "volume": 2024745.0}, {"date": "2026-06-18", "close": 6.32, "volume": 4866907.0}, {"date": "2026-06-22", "close": 6.43, "volume": 1427533.0}, {"date": "2026-06-23", "close": 6.18, "volume": 1231087.0}, {"date": "2026-06-24", "close": 6.23, "volume": 1273892.0}, {"date": "2026-06-25", "close": 6.37, "volume": 1330987.0}, {"date": "2026-06-26", "close": 6.19, "volume": 950706.0}, {"date": "2026-06-29", "close": 6.26, "volume": 1270858.0}, {"date": "2026-06-30", "close": 6.25, "volume": 1119437.0}, {"date": "2026-07-01", "close": 6.18, "volume": 1194960.0}, {"date": "2026-07-02", "close": 6.09, "volume": 1582949.0}, {"date": "2026-07-06", "close": 5.97, "volume": 662570.0}, {"date": "2026-07-07", "close": 6.01, "volume": 1239456.0}, {"date": "2026-07-08", "close": 6.21, "volume": 1065694.0}, {"date": "2026-07-09", "close": 6.14, "volume": 666406.0}, {"date": "2026-07-10", "close": 6.27, "volume": 1066811.0}, {"date": "2026-07-13", "close": 6.15, "volume": 1052064.0}, {"date": "2026-07-14", "close": 6.2, "volume": 1371279.0}, {"date": "2026-07-15", "close": 6.28, "volume": 1940870.0}, {"date": "2026-07-16", "close": 6.19, "volume": 1010915.0}, {"date": "2026-07-17", "close": 6.29, "volume": 4032760.0}, {"date": "2026-07-20", "close": 6.18, "volume": 900083.0}, {"date": "2026-07-21", "close": 6.22, "volume": 562376.0}, {"date": "2026-07-22", "close": 6.22, "volume": 673435.0}, {"date": "2026-07-23", "close": 6.25, "volume": 1114238.0}, {"date": "2026-07-24", "close": 6.15, "volume": 488816.0}, {"date": "2026-07-27", "close": 6.03, "volume": 2728674.0}, {"date": "2026-07-28", "close": 6.09, "volume": 1223231.0}, {"date": "2026-07-29", "close": 5.99, "volume": 1223291.0}, {"date": "2026-07-30", "close": 6.17, "volume": 977285.0}, {"date": "2026-07-31", "close": 6.22, "volume": 939633.0}, {"date": "2026-08-03", "close": 6.29, "volume": 852445.0}, {"date": "2026-08-04", "close": 6.29, "volume": 1174945.0}, {"date": "2026-08-05", "close": 6.11, "volume": 958413.0}, {"date": "2026-08-06", "close": 6.23, "volume": 842952.0}, {"date": "2026-08-07", "close": 6.17, "volume": 569094.0}, {"date": "2026-08-10", "close": 6.13, "volume": 1149192.0}, {"date": "2026-08-11", "close": 6.85, "volume": 23649820.0}, {"date": "2026-08-12", "close": 6.81, "volume": 7643148.0}, {"date": "2026-08-13", "close": 6.8, "volume": 3082705.0}, {"date": "2026-08-14", "close": 6.81, "volume": 2691401.0}, {"date": "2026-08-17", "close": 6.82, "volume": 2491632.0}, {"date": "2026-08-18", "close": 6.82, "volume": 3864397.0}, {"date": "2026-08-19", "close": 6.8, "volume": 2741925.0}, {"date": "2026-08-20", "close": 6.82, "volume": 2324162.0}, {"date": "2026-08-21", "close": 6.81, "volume": 2989322.0}, {"date": "2026-08-24", "close": 6.8, "volume": 2558632.0}, {"date": "2026-08-25", "close": 6.81, "volume": 3321869.0}, {"date": "2026-08-26", "close": 6.82, "volume": 3839189.0}, {"date": "2026-08-27", "close": 6.82, "volume": 2363074.0}, {"date": "2026-08-28", "close": 6.82, "volume": 2381429.0}, {"date": "2026-08-31", "close": 6.8, "volume": 3093545.0}, {"date": "2026-09-01", "close": 6.8, "volume": 2329596.0}, {"date": "2026-09-02", "close": 6.81, "volume": 1669803.0}, {"date": "2026-09-03", "close": 6.83, "volume": 1416159.0}, {"date": "2026-09-04", "close": 6.87, "volume": 1589872.0}, {"date": "2026-09-08", "close": 6.86, "volume": 2867986.0}, {"date": "2026-09-09", "close": 6.85, "volume": 4039186.0}, {"date": "2026-09-10", "close": 6.85, "volume": 3035104.0}, {"date": "2026-09-11", "close": 6.83, "volume": 1744458.0}, {"date": "2026-09-14", "close": 6.83, "volume": 1877648.0}, {"date": "2026-09-15", "close": 6.83, "volume": 931714.0}, {"date": "2026-09-16", "close": 6.85, "volume": 1349610.0}, {"date": "2026-09-17", "close": 6.84, "volume": 1500058.0}, {"date": "2026-09-18", "close": 6.84, "volume": 2380866.0}, {"date": "2026-09-21", "close": 6.84, "volume": 1173649.0}, {"date": "2026-09-22", "close": 6.84, "volume": 1020027.0}], "refreshing": true}