{"ticker": "TEI", "overview": {"name": "Templeton Emerging Markets Income Fund, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TEI", "has_prices": true, "as_of": "2026-07-24", "last": 6.57, "prev_close": 6.66, "change": -0.08999999999999986, "change_pct": -0.013513513513513492, "session_volume": 110959.0, "vwap_5": 6.694852062406995, "vwap_20": 6.728420621499655, "vwap_60": 6.489109865659982, "vwap_250": 6.420465946516884, "high_52w": 6.99, "low_52w": 5.89, "avg_volume_20": 121345.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-001478", "src": "13DG", "ticker": "TEI", "cik": "909112", "company": "TEMPLETON EMERGING MARKETS INCOME FUND", "company_raw": "TEMPLETON EMERGING MARKETS INCOME FUND", "who": "Evergreen Capital Management LLC", "who_key": "EVERGREEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVERGREEN CAPITAL MANAGEMENT LLC adjusts its stake in TEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260824/0001172661-26-001478-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-001478", "src": "13DG", "ticker": "TEI", "cik": "909112", "company": "TEMPLETON EMERGING MARKETS INCOME FUND", "company_raw": "TEMPLETON EMERGING MARKETS INCOME FUND", "who": "Evergreen Capital Management LLC", "who_key": "EVERGREEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVERGREEN CAPITAL MANAGEMENT LLC adjusts its stake in TEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260824/0001172661-26-001478-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293271}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Templeton Emerging Markets Income Fund, Inc. Common Stock", "new_value": "TEMPLETON EMERGING MARKETS INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000909112", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000909112", "applied": 1, "detected_at": "2026-10-28T01:45:14.959420"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TEI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.72, "volume": 203159.0}, {"date": "2021-07-28", "close": 7.75, "volume": 130054.0}, {"date": "2021-07-29", "close": 7.81, "volume": 95946.0}, {"date": "2021-07-30", "close": 7.81, "volume": 80569.0}, {"date": "2021-08-02", "close": 7.83, "volume": 173485.0}, {"date": "2021-08-03", "close": 7.88, "volume": 203060.0}, {"date": "2021-08-04", "close": 7.91, "volume": 284034.0}, {"date": "2021-08-05", "close": 7.9, "volume": 224110.0}, {"date": "2021-08-06", "close": 7.95, "volume": 195737.0}, {"date": "2021-08-09", "close": 7.89, "volume": 106425.0}, {"date": "2021-08-10", "close": 7.94, "volume": 198738.0}, {"date": "2021-08-11", "close": 7.99, "volume": 353473.0}, {"date": "2021-08-12", "close": 8.05, "volume": 317635.0}, {"date": "2021-08-13", "close": 7.99, "volume": 304390.0}, {"date": "2021-08-16", "close": 7.97, "volume": 298303.0}, {"date": "2021-08-17", "close": 7.91, "volume": 303356.0}, {"date": "2021-08-18", "close": 7.96, "volume": 197383.0}, {"date": "2021-08-19", "close": 7.71, "volume": 392305.0}, {"date": "2021-08-20", "close": 7.81, "volume": 217349.0}, {"date": "2021-08-23", "close": 7.85, "volume": 115884.0}, {"date": "2021-08-24", "close": 7.91, "volume": 119188.0}, {"date": "2021-08-25", "close": 7.94, "volume": 246840.0}, {"date": "2021-08-26", "close": 7.85, "volume": 163340.0}, {"date": "2021-08-27", "close": 7.82, "volume": 188765.0}, {"date": "2021-08-30", "close": 7.85, "volume": 130313.0}, {"date": "2021-08-31", "close": 7.86, "volume": 188610.0}, {"date": "2021-09-01", "close": 8.06, "volume": 303434.0}, {"date": "2021-09-02", "close": 8.0, "volume": 290755.0}, {"date": "2021-09-03", "close": 8.08, "volume": 213258.0}, {"date": "2021-09-07", "close": 8.13, "volume": 340640.0}, {"date": "2021-09-08", "close": 8.13, "volume": 147829.0}, {"date": "2021-09-09", "close": 8.15, "volume": 139587.0}, {"date": "2021-09-10", "close": 8.15, "volume": 120798.0}, {"date": "2021-09-13", "close": 8.13, "volume": 244493.0}, {"date": "2021-09-14", "close": 8.08, "volume": 200403.0}, {"date": "2021-09-15", "close": 8.14, "volume": 186305.0}, {"date": "2021-09-16", "close": 8.07, "volume": 90002.0}, {"date": "2021-09-17", "close": 7.97, "volume": 247949.0}, {"date": "2021-09-20", "close": 7.75, "volume": 281459.0}, {"date": "2021-09-21", "close": 7.75, "volume": 283211.0}, {"date": "2021-09-22", "close": 7.93, "volume": 150129.0}, {"date": "2021-09-23", "close": 7.95, "volume": 134876.0}, {"date": "2021-09-24", "close": 7.92, "volume": 80417.0}, {"date": "2021-09-27", "close": 7.97, "volume": 201978.0}, {"date": "2021-09-28", "close": 7.84, "volume": 311081.0}, {"date": "2021-09-29", "close": 8.0, "volume": 768218.0}, {"date": "2021-09-30", "close": 7.74, "volume": 340779.0}, {"date": "2021-10-01", "close": 7.9, "volume": 141353.0}, {"date": "2021-10-04", "close": 7.85, "volume": 143423.0}, {"date": "2021-10-05", "close": 7.87, "volume": 81370.0}, {"date": "2021-10-06", "close": 7.76, "volume": 120098.0}, {"date": "2021-10-07", "close": 7.84, "volume": 147166.0}, {"date": "2021-10-08", "close": 7.83, "volume": 84357.0}, {"date": "2021-10-11", "close": 7.91, "volume": 110110.0}, {"date": "2021-10-12", "close": 7.9, "volume": 76258.0}, {"date": "2021-10-13", "close": 7.9, "volume": 116843.0}, {"date": "2021-10-14", "close": 7.78, "volume": 143949.0}, {"date": "2021-10-15", "close": 7.7, "volume": 175798.0}, {"date": "2021-10-18", "close": 7.68, "volume": 175735.0}, {"date": "2021-10-19", "close": 7.65, "volume": 134348.0}, {"date": "2021-10-20", "close": 7.6, "volume": 330859.0}, {"date": "2021-10-21", "close": 7.59, "volume": 156715.0}, {"date": "2021-10-22", "close": 7.57, "volume": 173613.0}, {"date": "2021-10-25", "close": 7.62, "volume": 184025.0}, {"date": "2021-10-26", "close": 7.77, "volume": 150466.0}, {"date": "2021-10-27", "close": 7.73, "volume": 150163.0}, {"date": "2021-10-28", "close": 7.74, "volume": 132606.0}, {"date": "2021-10-29", "close": 7.7, "volume": 127813.0}, {"date": "2021-11-01", "close": 7.65, "volume": 175440.0}, {"date": "2021-11-02", "close": 7.69, "volume": 131794.0}, {"date": "2021-11-03", "close": 7.63, "volume": 198413.0}, {"date": "2021-11-04", "close": 7.61, "volume": 198873.0}, {"date": "2021-11-05", "close": 7.6, "volume": 245625.0}, {"date": "2021-11-08", "close": 7.72, "volume": 150126.0}, {"date": "2021-11-09", "close": 7.77, "volume": 186891.0}, {"date": "2021-11-10", "close": 7.79, "volume": 145075.0}, {"date": "2021-11-11", "close": 7.81, "volume": 148613.0}, {"date": "2021-11-12", "close": 7.81, "volume": 151962.0}, {"date": "2021-11-15", "close": 7.8, "volume": 78356.0}, {"date": "2021-11-16", "close": 7.77, "volume": 155214.0}, {"date": "2021-11-17", "close": 7.62, "volume": 137312.0}, {"date": "2021-11-18", "close": 7.63, "volume": 108018.0}, {"date": "2021-11-19", "close": 7.61, "volume": 71416.0}, {"date": "2021-11-22", "close": 7.63, "volume": 89890.0}, {"date": "2021-11-23", "close": 7.53, "volume": 206772.0}, {"date": "2021-11-24", "close": 7.57, "volume": 82132.0}, {"date": "2021-11-26", "close": 7.52, "volume": 72052.0}, {"date": "2021-11-29", "close": 7.45, "volume": 154535.0}, {"date": "2021-11-30", "close": 7.28, "volume": 312695.0}, {"date": "2021-12-01", "close": 7.21, "volume": 234507.0}, {"date": "2021-12-02", "close": 7.21, "volume": 449761.0}, {"date": "2021-12-03", "close": 7.15, "volume": 127714.0}, {"date": "2021-12-06", "close": 7.28, "volume": 384923.0}, {"date": "2021-12-07", "close": 7.23, "volume": 197490.0}, {"date": "2021-12-08", "close": 7.21, "volume": 287114.0}, {"date": "2021-12-09", "close": 7.27, "volume": 633858.0}, {"date": "2021-12-10", "close": 7.17, "volume": 198992.0}, {"date": "2021-12-13", "close": 7.18, "volume": 182034.0}, {"date": "2021-12-14", "close": 7.14, "volume": 149346.0}, {"date": "2021-12-15", "close": 7.08, "volume": 268330.0}, {"date": "2021-12-16", "close": 7.03, "volume": 255993.0}, {"date": "2021-12-17", "close": 7.12, "volume": 135183.0}, {"date": "2021-12-20", "close": 7.11, "volume": 434230.0}, {"date": "2021-12-21", "close": 7.1, "volume": 260061.0}, {"date": "2021-12-22", "close": 7.34, "volume": 283097.0}, {"date": "2021-12-23", "close": 7.4, "volume": 253024.0}, {"date": "2021-12-27", "close": 7.23, "volume": 183816.0}, {"date": "2021-12-28", "close": 7.16, "volume": 143110.0}, {"date": "2021-12-29", "close": 7.18, "volume": 137721.0}, {"date": "2021-12-30", "close": 7.19, "volume": 265178.0}, {"date": "2021-12-31", "close": 7.29, "volume": 300636.0}, {"date": "2022-01-03", "close": 7.35, "volume": 236530.0}, {"date": "2022-01-04", "close": 7.33, "volume": 127663.0}, {"date": "2022-01-05", "close": 7.23, "volume": 109806.0}, {"date": "2022-01-06", "close": 7.33, "volume": 167961.0}, {"date": "2022-01-07", "close": 7.25, "volume": 178144.0}, {"date": "2022-01-10", "close": 7.36, "volume": 415379.0}, {"date": "2022-01-11", "close": 7.39, "volume": 364045.0}, {"date": "2022-01-12", "close": 7.46, "volume": 305637.0}, {"date": "2022-01-13", "close": 7.34, "volume": 156119.0}, {"date": "2022-01-14", "close": 7.25, "volume": 150734.0}, {"date": "2022-01-18", "close": 7.27, "volume": 284363.0}, {"date": "2022-01-19", "close": 7.14, "volume": 156082.0}, {"date": "2022-01-20", "close": 7.18, "volume": 71895.0}, {"date": "2022-01-21", "close": 7.11, "volume": 130589.0}, {"date": "2022-01-24", "close": 7.15, "volume": 235705.0}, {"date": "2022-01-25", "close": 6.97, "volume": 375632.0}, {"date": "2022-01-26", "close": 7.01, "volume": 175967.0}, {"date": "2022-01-27", "close": 7.11, "volume": 167426.0}, {"date": "2022-01-28", "close": 7.24, "volume": 116057.0}, {"date": "2022-01-31", "close": 7.27, "volume": 107898.0}, {"date": "2022-02-01", "close": 7.31, "volume": 133355.0}, {"date": "2022-02-02", "close": 7.47, "volume": 294788.0}, {"date": "2022-02-03", "close": 7.33, "volume": 64289.0}, {"date": "2022-02-04", "close": 7.2, "volume": 95881.0}, {"date": "2022-02-07", "close": 7.19, "volume": 87686.0}, {"date": "2022-02-08", "close": 7.04, "volume": 168271.0}, {"date": "2022-02-09", "close": 7.11, "volume": 150386.0}, {"date": "2022-02-10", "close": 7.05, "volume": 132019.0}, {"date": "2022-02-11", "close": 7.1, "volume": 155430.0}, {"date": "2022-02-14", "close": 6.98, "volume": 120275.0}, {"date": "2022-02-15", "close": 7.04, "volume": 64452.0}, {"date": "2022-02-16", "close": 7.0, "volume": 111838.0}, {"date": "2022-02-17", "close": 7.03, "volume": 162234.0}, {"date": "2022-02-18", "close": 7.0, "volume": 99539.0}, {"date": "2022-02-22", "close": 6.99, "volume": 323200.0}, {"date": "2022-02-23", "close": 6.98, "volume": 86787.0}, {"date": "2022-02-24", "close": 6.94, "volume": 228866.0}, {"date": "2022-02-25", "close": 6.93, "volume": 108694.0}, {"date": "2022-02-28", "close": 6.89, "volume": 117179.0}, {"date": "2022-03-01", "close": 6.77, "volume": 127462.0}, {"date": "2022-03-02", "close": 6.66, "volume": 210381.0}, {"date": "2022-03-03", "close": 6.59, "volume": 193640.0}, {"date": "2022-03-04", "close": 6.57, "volume": 213330.0}, {"date": "2022-03-07", "close": 6.38, "volume": 217643.0}, {"date": "2022-03-08", "close": 6.36, "volume": 169411.0}, {"date": "2022-03-09", "close": 6.44, "volume": 89151.0}, {"date": "2022-03-10", "close": 6.36, "volume": 153121.0}, {"date": "2022-03-11", "close": 6.37, "volume": 124027.0}, {"date": "2022-03-14", "close": 6.23, "volume": 218088.0}, {"date": "2022-03-15", "close": 6.23, "volume": 198880.0}, {"date": "2022-03-16", "close": 6.35, "volume": 130880.0}, {"date": "2022-03-17", "close": 6.56, "volume": 229451.0}, {"date": "2022-03-18", "close": 6.55, "volume": 154898.0}, {"date": "2022-03-21", "close": 6.38, "volume": 106077.0}, {"date": "2022-03-22", "close": 6.36, "volume": 191608.0}, {"date": "2022-03-23", "close": 6.35, "volume": 230094.0}, {"date": "2022-03-24", "close": 6.37, "volume": 113583.0}, {"date": "2022-03-25", "close": 6.36, "volume": 112513.0}, {"date": "2022-03-28", "close": 6.4, "volume": 111267.0}, {"date": "2022-03-29", "close": 6.55, "volume": 172998.0}, {"date": "2022-03-30", "close": 6.73, "volume": 193032.0}, {"date": "2022-03-31", "close": 6.85, "volume": 271235.0}, {"date": "2022-04-01", "close": 6.92, "volume": 128660.0}, {"date": "2022-04-04", "close": 7.0, "volume": 109028.0}, {"date": "2022-04-05", "close": 6.82, "volume": 205046.0}, {"date": "2022-04-06", "close": 6.66, "volume": 203316.0}, {"date": "2022-04-07", "close": 6.73, "volume": 203514.0}, {"date": "2022-04-08", "close": 6.69, "volume": 104696.0}, {"date": "2022-04-11", "close": 6.62, "volume": 80091.0}, {"date": "2022-04-12", "close": 6.64, "volume": 100215.0}, {"date": "2022-04-13", "close": 6.58, "volume": 129766.0}, {"date": "2022-04-14", "close": 6.47, "volume": 166321.0}, {"date": "2022-04-18", "close": 6.56, "volume": 128166.0}, {"date": "2022-04-19", "close": 6.51, "volume": 230390.0}, {"date": "2022-04-20", "close": 6.46, "volume": 175780.0}, {"date": "2022-04-21", "close": 6.4, "volume": 205222.0}, {"date": "2022-04-22", "close": 6.38, "volume": 127699.0}, {"date": "2022-04-25", "close": 6.34, "volume": 85985.0}, {"date": "2022-04-26", "close": 6.26, "volume": 149013.0}, {"date": "2022-04-27", "close": 6.17, "volume": 153920.0}, {"date": "2022-04-28", "close": 6.14, "volume": 127324.0}, {"date": "2022-04-29", "close": 6.11, "volume": 133724.0}, {"date": "2022-05-02", "close": 6.07, "volume": 138168.0}, {"date": "2022-05-03", "close": 6.07, "volume": 134025.0}, {"date": "2022-05-04", "close": 6.05, "volume": 173338.0}, {"date": "2022-05-05", "close": 5.96, "volume": 155986.0}, {"date": "2022-05-06", "close": 5.92, "volume": 222927.0}, {"date": "2022-05-09", "close": 5.83, "volume": 125808.0}, {"date": "2022-05-10", "close": 5.71, "volume": 205038.0}, {"date": "2022-05-11", "close": 5.73, "volume": 94547.0}, {"date": "2022-05-12", "close": 5.62, "volume": 196206.0}, {"date": "2022-05-13", "close": 5.6, "volume": 148732.0}, {"date": "2022-05-16", "close": 5.57, "volume": 225273.0}, {"date": "2022-05-17", "close": 5.57, "volume": 182062.0}, {"date": "2022-05-18", "close": 5.6, "volume": 168442.0}, {"date": "2022-05-19", "close": 5.69, "volume": 143168.0}, {"date": "2022-05-20", "close": 5.72, "volume": 86736.0}, {"date": "2022-05-23", "close": 5.76, "volume": 106748.0}, {"date": "2022-05-24", "close": 5.75, "volume": 145995.0}, {"date": "2022-05-25", "close": 5.78, "volume": 135953.0}, {"date": "2022-05-26", "close": 5.97, "volume": 194743.0}, {"date": "2022-05-27", "close": 6.03, "volume": 95253.0}, {"date": "2022-05-31", "close": 5.96, "volume": 134499.0}, {"date": "2022-06-01", "close": 6.06, "volume": 196584.0}, {"date": "2022-06-02", "close": 6.05, "volume": 149844.0}, {"date": "2022-06-03", "close": 6.08, "volume": 140354.0}, {"date": "2022-06-06", "close": 6.12, "volume": 208367.0}, {"date": "2022-06-07", "close": 6.02, "volume": 140439.0}, {"date": "2022-06-08", "close": 5.97, "volume": 126021.0}, {"date": "2022-06-09", "close": 5.92, "volume": 210016.0}, {"date": "2022-06-10", "close": 5.77, "volume": 171282.0}, {"date": "2022-06-13", "close": 5.58, "volume": 134591.0}, {"date": "2022-06-14", "close": 5.51, "volume": 185388.0}, {"date": "2022-06-15", "close": 5.58, "volume": 145190.0}, {"date": "2022-06-16", "close": 5.41, "volume": 238540.0}, {"date": "2022-06-17", "close": 5.38, "volume": 170034.0}, {"date": "2022-06-21", "close": 5.4, "volume": 153961.0}, {"date": "2022-06-22", "close": 5.34, "volume": 108613.0}, {"date": "2022-06-23", "close": 5.34, "volume": 122872.0}, {"date": "2022-06-24", "close": 5.36, "volume": 79150.0}, {"date": "2022-06-27", "close": 5.32, "volume": 148631.0}, {"date": "2022-06-28", "close": 5.34, "volume": 141101.0}, {"date": "2022-06-29", "close": 5.37, "volume": 93860.0}, {"date": "2022-06-30", "close": 5.39, "volume": 112225.0}, {"date": "2022-07-01", "close": 5.38, "volume": 85422.0}, {"date": "2022-07-05", "close": 5.35, "volume": 127321.0}, {"date": "2022-07-06", "close": 5.2, "volume": 141775.0}, {"date": "2022-07-07", "close": 5.18, "volume": 338456.0}, {"date": "2022-07-08", "close": 5.15, "volume": 287174.0}, {"date": "2022-07-11", "close": 5.02, "volume": 266949.0}, {"date": "2022-07-12", "close": 4.97, "volume": 203752.0}, {"date": "2022-07-13", "close": 4.95, "volume": 110498.0}, {"date": "2022-07-14", "close": 5.01, "volume": 236349.0}, {"date": "2022-07-15", "close": 4.83, "volume": 187545.0}, {"date": "2022-07-18", "close": 4.8, "volume": 184750.0}, {"date": "2022-07-19", "close": 4.89, "volume": 262222.0}, {"date": "2022-07-20", "close": 4.94, "volume": 181065.0}, {"date": "2022-07-21", "close": 5.05, "volume": 142214.0}, {"date": "2022-07-22", "close": 5.02, "volume": 179793.0}, {"date": "2022-07-25", "close": 4.95, "volume": 89184.0}, {"date": "2022-07-26", "close": 4.95, "volume": 54693.0}, {"date": "2022-07-27", "close": 5.01, "volume": 195843.0}, {"date": "2022-07-28", "close": 5.08, "volume": 74167.0}, {"date": "2022-07-29", "close": 5.18, "volume": 167557.0}, {"date": "2022-08-01", "close": 5.34, "volume": 199126.0}, {"date": "2022-08-02", "close": 5.31, "volume": 181365.0}, {"date": "2022-08-03", "close": 5.35, "volume": 125693.0}, {"date": "2022-08-04", "close": 5.41, "volume": 204699.0}, {"date": "2022-08-05", "close": 5.43, "volume": 193295.0}, {"date": "2022-08-08", "close": 5.42, "volume": 85563.0}, {"date": "2022-08-09", "close": 5.28, "volume": 492326.0}, {"date": "2022-08-10", "close": 5.47, "volume": 228989.0}, {"date": "2022-08-11", "close": 5.56, "volume": 241596.0}, {"date": "2022-08-12", "close": 5.59, "volume": 143414.0}, {"date": "2022-08-15", "close": 5.65, "volume": 184132.0}, {"date": "2022-08-16", "close": 5.5, "volume": 222257.0}, {"date": "2022-08-17", "close": 5.49, "volume": 140480.0}, {"date": "2022-08-18", "close": 5.49, "volume": 68207.0}, {"date": "2022-08-19", "close": 5.22, "volume": 405148.0}, {"date": "2022-08-22", "close": 5.21, "volume": 80031.0}, {"date": "2022-08-23", "close": 5.3, "volume": 115182.0}, {"date": "2022-08-24", "close": 5.33, "volume": 189513.0}, {"date": "2022-08-25", "close": 5.3, "volume": 175886.0}, {"date": "2022-08-26", "close": 5.2, "volume": 136342.0}, {"date": "2022-08-29", "close": 5.16, "volume": 154111.0}, {"date": "2022-08-30", "close": 5.11, "volume": 112868.0}, {"date": "2022-08-31", "close": 5.05, "volume": 544297.0}, {"date": "2022-09-01", "close": 5.0, "volume": 223278.0}, {"date": "2022-09-02", "close": 4.97, "volume": 132280.0}, {"date": "2022-09-06", "close": 4.94, "volume": 275277.0}, {"date": "2022-09-07", "close": 5.07, "volume": 225500.0}, {"date": "2022-09-08", "close": 5.09, "volume": 241879.0}, {"date": "2022-09-09", "close": 5.16, "volume": 88567.0}, {"date": "2022-09-12", "close": 5.15, "volume": 191053.0}, {"date": "2022-09-13", "close": 5.06, "volume": 145627.0}, {"date": "2022-09-14", "close": 5.01, "volume": 156429.0}, {"date": "2022-09-15", "close": 4.95, "volume": 116711.0}, {"date": "2022-09-16", "close": 4.9, "volume": 105518.0}, {"date": "2022-09-19", "close": 4.87, "volume": 100295.0}, {"date": "2022-09-20", "close": 4.87, "volume": 119122.0}, {"date": "2022-09-21", "close": 4.88, "volume": 110492.0}, {"date": "2022-09-22", "close": 4.81, "volume": 93375.0}, {"date": "2022-09-23", "close": 4.7, "volume": 151195.0}, {"date": "2022-09-26", "close": 4.49, "volume": 214277.0}, {"date": "2022-09-27", "close": 4.4, "volume": 203235.0}, {"date": "2022-09-28", "close": 4.52, "volume": 210764.0}, {"date": "2022-09-29", "close": 4.39, "volume": 233920.0}, {"date": "2022-09-30", "close": 4.43, "volume": 185689.0}, {"date": "2022-10-03", "close": 4.65, "volume": 446695.0}, {"date": "2022-10-04", "close": 4.79, "volume": 247996.0}, {"date": "2022-10-05", "close": 4.59, "volume": 203111.0}, {"date": "2022-10-06", "close": 4.59, "volume": 117279.0}, {"date": "2022-10-07", "close": 4.49, "volume": 89275.0}, {"date": "2022-10-10", "close": 4.47, "volume": 69797.0}, {"date": "2022-10-11", "close": 4.5, "volume": 168993.0}, {"date": "2022-10-12", "close": 4.46, "volume": 151382.0}, {"date": "2022-10-13", "close": 4.55, "volume": 226758.0}, {"date": "2022-10-14", "close": 4.42, "volume": 121150.0}, {"date": "2022-10-17", "close": 4.33, "volume": 120843.0}, {"date": "2022-10-18", "close": 4.41, "volume": 253041.0}, {"date": "2022-10-19", "close": 4.43, "volume": 156081.0}, {"date": "2022-10-20", "close": 4.61, "volume": 510647.0}, {"date": "2022-10-21", "close": 4.64, "volume": 216109.0}, {"date": "2022-10-24", "close": 4.44, "volume": 123251.0}, {"date": "2022-10-25", "close": 4.64, "volume": 74828.0}, {"date": "2022-10-26", "close": 4.57, "volume": 154985.0}, {"date": "2022-10-27", "close": 4.52, "volume": 184312.0}, {"date": "2022-10-28", "close": 4.56, "volume": 125824.0}, {"date": "2022-10-31", "close": 4.55, "volume": 146802.0}, {"date": "2022-11-01", "close": 4.75, "volume": 166088.0}, {"date": "2022-11-02", "close": 4.66, "volume": 106083.0}, {"date": "2022-11-03", "close": 4.67, "volume": 90068.0}, {"date": "2022-11-04", "close": 4.71, "volume": 91707.0}, {"date": "2022-11-07", "close": 4.75, "volume": 131940.0}, {"date": "2022-11-08", "close": 4.69, "volume": 120901.0}, {"date": "2022-11-09", "close": 4.62, "volume": 133983.0}, {"date": "2022-11-10", "close": 4.83, "volume": 217265.0}, {"date": "2022-11-11", "close": 4.84, "volume": 180166.0}, {"date": "2022-11-14", "close": 4.83, "volume": 119313.0}, {"date": "2022-11-15", "close": 4.98, "volume": 160050.0}, {"date": "2022-11-16", "close": 4.94, "volume": 66559.0}, {"date": "2022-11-17", "close": 4.89, "volume": 199917.0}, {"date": "2022-11-18", "close": 4.98, "volume": 228331.0}, {"date": "2022-11-21", "close": 4.97, "volume": 149807.0}, {"date": "2022-11-22", "close": 4.985, "volume": 72592.0}, {"date": "2022-11-23", "close": 5.02, "volume": 126756.0}, {"date": "2022-11-25", "close": 5.03, "volume": 27886.0}, {"date": "2022-11-28", "close": 4.99, "volume": 100227.0}, {"date": "2022-11-29", "close": 5.05, "volume": 141587.0}, {"date": "2022-11-30", "close": 5.14, "volume": 304029.0}, {"date": "2022-12-01", "close": 5.23, "volume": 230153.0}, {"date": "2022-12-02", "close": 5.1, "volume": 226046.0}, {"date": "2022-12-05", "close": 5.12, "volume": 110067.0}, {"date": "2022-12-06", "close": 5.07, "volume": 169210.0}, {"date": "2022-12-07", "close": 5.01, "volume": 203252.0}, {"date": "2022-12-08", "close": 5.0, "volume": 292587.0}, {"date": "2022-12-09", "close": 4.95, "volume": 113792.0}, {"date": "2022-12-12", "close": 4.92, "volume": 172795.0}, {"date": "2022-12-13", "close": 4.99, "volume": 196878.0}, {"date": "2022-12-14", "close": 4.98, "volume": 188393.0}, {"date": "2022-12-15", "close": 4.97, "volume": 109223.0}, {"date": "2022-12-16", "close": 4.95, "volume": 154478.0}, {"date": "2022-12-19", "close": 4.9, "volume": 200032.0}, {"date": "2022-12-20", "close": 4.87, "volume": 228960.0}, {"date": "2022-12-21", "close": 4.92, "volume": 284797.0}, {"date": "2022-12-22", "close": 5.0, "volume": 459791.0}, {"date": "2022-12-23", "close": 5.02, "volume": 196674.0}, {"date": "2022-12-27", "close": 4.92, "volume": 261887.0}, {"date": "2022-12-28", "close": 5.01, "volume": 291996.0}, {"date": "2022-12-29", "close": 5.15, "volume": 213631.0}, {"date": "2022-12-30", "close": 5.49, "volume": 1151465.0}, {"date": "2023-01-03", "close": 5.35, "volume": 343674.0}, {"date": "2023-01-04", "close": 5.3, "volume": 131926.0}, {"date": "2023-01-05", "close": 5.31, "volume": 250334.0}, {"date": "2023-01-06", "close": 5.38, "volume": 61676.0}, {"date": "2023-01-09", "close": 5.39, "volume": 208842.0}, {"date": "2023-01-10", "close": 5.57, "volume": 1297253.0}, {"date": "2023-01-11", "close": 5.62, "volume": 456584.0}, {"date": "2023-01-12", "close": 5.63, "volume": 201523.0}, {"date": "2023-01-13", "close": 5.61, "volume": 258392.0}, {"date": "2023-01-17", "close": 5.93, "volume": 569631.0}, {"date": "2023-01-18", "close": 5.8, "volume": 238416.0}, {"date": "2023-01-19", "close": 5.6, "volume": 252958.0}, {"date": "2023-01-20", "close": 5.73, "volume": 182875.0}, {"date": "2023-01-23", "close": 5.87, "volume": 187372.0}, {"date": "2023-01-24", "close": 5.71, "volume": 268515.0}, {"date": "2023-01-25", "close": 5.71, "volume": 127210.0}, {"date": "2023-01-26", "close": 5.61, "volume": 285900.0}, {"date": "2023-01-27", "close": 5.81, "volume": 279366.0}, {"date": "2023-01-30", "close": 5.66, "volume": 143302.0}, {"date": "2023-01-31", "close": 5.71, "volume": 108994.0}, {"date": "2023-02-01", "close": 5.74, "volume": 152398.0}, {"date": "2023-02-02", "close": 5.76, "volume": 185950.0}, {"date": "2023-02-03", "close": 5.68, "volume": 114853.0}, {"date": "2023-02-06", "close": 5.63, "volume": 107635.0}, {"date": "2023-02-07", "close": 5.71, "volume": 131455.0}, {"date": "2023-02-08", "close": 5.79, "volume": 140917.0}, {"date": "2023-02-09", "close": 5.77, "volume": 112043.0}, {"date": "2023-02-10", "close": 5.72, "volume": 202133.0}, {"date": "2023-02-13", "close": 5.55, "volume": 206442.0}, {"date": "2023-02-14", "close": 5.53, "volume": 154564.0}, {"date": "2023-02-15", "close": 5.45, "volume": 200094.0}, {"date": "2023-02-16", "close": 5.34, "volume": 223574.0}, {"date": "2023-02-17", "close": 5.45, "volume": 159984.0}, {"date": "2023-02-21", "close": 5.42, "volume": 107692.0}, {"date": "2023-02-22", "close": 5.45, "volume": 118119.0}, {"date": "2023-02-23", "close": 5.32, "volume": 135921.0}, {"date": "2023-02-24", "close": 5.26, "volume": 224012.0}, {"date": "2023-02-27", "close": 5.37, "volume": 143838.0}, {"date": "2023-02-28", "close": 5.24, "volume": 153906.0}, {"date": "2023-03-01", "close": 5.25, "volume": 120629.0}, {"date": "2023-03-02", "close": 5.21, "volume": 172535.0}, {"date": "2023-03-03", "close": 5.2, "volume": 209784.0}, {"date": "2023-03-06", "close": 5.22, "volume": 164468.0}, {"date": "2023-03-07", "close": 5.28, "volume": 115952.0}, {"date": "2023-03-08", "close": 5.37, "volume": 107724.0}, {"date": "2023-03-09", "close": 5.34, "volume": 159768.0}, {"date": "2023-03-10", "close": 5.35, "volume": 143752.0}, {"date": "2023-03-13", "close": 5.42, "volume": 131085.0}, {"date": "2023-03-14", "close": 5.35, "volume": 108912.0}, {"date": "2023-03-15", "close": 4.97, "volume": 743146.0}, {"date": "2023-03-16", "close": 4.8, "volume": 453829.0}, {"date": "2023-03-17", "close": 4.83, "volume": 189124.0}, {"date": "2023-03-20", "close": 4.8, "volume": 118453.0}, {"date": "2023-03-21", "close": 4.84, "volume": 224253.0}, {"date": "2023-03-22", "close": 4.89, "volume": 119134.0}, {"date": "2023-03-23", "close": 4.88, "volume": 106840.0}, {"date": "2023-03-24", "close": 4.89, "volume": 100063.0}, {"date": "2023-03-27", "close": 5.0, "volume": 119148.0}, {"date": "2023-03-28", "close": 4.96, "volume": 77271.0}, {"date": "2023-03-29", "close": 5.01, "volume": 127389.0}, {"date": "2023-03-30", "close": 5.0, "volume": 236900.0}, {"date": "2023-03-31", "close": 5.07, "volume": 325773.0}, {"date": "2023-04-03", "close": 5.14, "volume": 179751.0}, {"date": "2023-04-04", "close": 5.05, "volume": 299470.0}, {"date": "2023-04-05", "close": 5.0, "volume": 116846.0}, {"date": "2023-04-06", "close": 4.99, "volume": 166715.0}, {"date": "2023-04-10", "close": 4.96, "volume": 181618.0}, {"date": "2023-04-11", "close": 5.05, "volume": 88167.0}, {"date": "2023-04-12", "close": 5.1, "volume": 80681.0}, {"date": "2023-04-13", "close": 5.12, "volume": 90167.0}, {"date": "2023-04-14", "close": 5.15, "volume": 90546.0}, {"date": "2023-04-17", "close": 5.2, "volume": 108374.0}, {"date": "2023-04-18", "close": 5.25, "volume": 189398.0}, {"date": "2023-04-19", "close": 5.18, "volume": 92271.0}, {"date": "2023-04-20", "close": 5.18, "volume": 200940.0}, {"date": "2023-04-21", "close": 5.13, "volume": 89824.0}, {"date": "2023-04-24", "close": 5.12, "volume": 175058.0}, {"date": "2023-04-25", "close": 5.05, "volume": 128148.0}, {"date": "2023-04-26", "close": 5.03, "volume": 243511.0}, {"date": "2023-04-27", "close": 5.03, "volume": 110003.0}, {"date": "2023-04-28", "close": 5.06, "volume": 151336.0}, {"date": "2023-05-01", "close": 5.03, "volume": 176277.0}, {"date": "2023-05-02", "close": 5.01, "volume": 132925.0}, {"date": "2023-05-03", "close": 5.01, "volume": 114376.0}, {"date": "2023-05-04", "close": 5.06, "volume": 163738.0}, {"date": "2023-05-05", "close": 5.14, "volume": 114343.0}, {"date": "2023-05-08", "close": 5.0, "volume": 209368.0}, {"date": "2023-05-09", "close": 5.02, "volume": 129441.0}, {"date": "2023-05-10", "close": 5.06, "volume": 106838.0}, {"date": "2023-05-11", "close": 4.98, "volume": 134813.0}, {"date": "2023-05-12", "close": 4.87, "volume": 153048.0}, {"date": "2023-05-15", "close": 4.92, "volume": 149783.0}, {"date": "2023-05-16", "close": 4.87, "volume": 80778.0}, {"date": "2023-05-17", "close": 4.89, "volume": 83702.0}, {"date": "2023-05-18", "close": 4.86, "volume": 95818.0}, {"date": "2023-05-19", "close": 4.8, "volume": 140249.0}, {"date": "2023-05-22", "close": 4.85, "volume": 93781.0}, {"date": "2023-05-23", "close": 4.92, "volume": 152612.0}, {"date": "2023-05-24", "close": 4.87, "volume": 87226.0}, {"date": "2023-05-25", "close": 4.81, "volume": 88831.0}, {"date": "2023-05-26", "close": 4.91, "volume": 98798.0}, {"date": "2023-05-30", "close": 4.9, "volume": 72967.0}, {"date": "2023-05-31", "close": 4.92, "volume": 150288.0}, {"date": "2023-06-01", "close": 4.99, "volume": 170640.0}, {"date": "2023-06-02", "close": 4.99, "volume": 103778.0}, {"date": "2023-06-05", "close": 5.01, "volume": 101537.0}, {"date": "2023-06-06", "close": 5.08, "volume": 114054.0}, {"date": "2023-06-07", "close": 5.09, "volume": 68703.0}, {"date": "2023-06-08", "close": 5.13, "volume": 80877.0}, {"date": "2023-06-09", "close": 5.1, "volume": 53762.0}, {"date": "2023-06-12", "close": 5.13, "volume": 56295.0}, {"date": "2023-06-13", "close": 5.09, "volume": 93887.0}, {"date": "2023-06-14", "close": 5.18, "volume": 85940.0}, {"date": "2023-06-15", "close": 5.18, "volume": 68601.0}, {"date": "2023-06-16", "close": 5.15, "volume": 61374.0}, {"date": "2023-06-20", "close": 5.13, "volume": 77367.0}, {"date": "2023-06-21", "close": 5.185, "volume": 32311.0}, {"date": "2023-06-22", "close": 5.14, "volume": 60315.0}, {"date": "2023-06-23", "close": 5.19, "volume": 111745.0}, {"date": "2023-06-26", "close": 5.1, "volume": 149479.0}, {"date": "2023-06-27", "close": 5.15, "volume": 82930.0}, {"date": "2023-06-28", "close": 5.11, "volume": 122237.0}, {"date": "2023-06-29", "close": 5.1, "volume": 85823.0}, {"date": "2023-06-30", "close": 5.15, "volume": 118690.0}, {"date": "2023-07-03", "close": 5.13, "volume": 132410.0}, {"date": "2023-07-05", "close": 5.21, "volume": 143613.0}, {"date": "2023-07-06", "close": 5.09, "volume": 164667.0}, {"date": "2023-07-07", "close": 5.08, "volume": 153535.0}, {"date": "2023-07-10", "close": 5.1, "volume": 113365.0}, {"date": "2023-07-11", "close": 5.1, "volume": 115664.0}, {"date": "2023-07-12", "close": 5.24, "volume": 141670.0}, {"date": "2023-07-13", "close": 5.33, "volume": 122010.0}, {"date": "2023-07-14", "close": 5.3, "volume": 80659.0}, {"date": "2023-07-17", "close": 5.31, "volume": 130048.0}, {"date": "2023-07-18", "close": 5.3, "volume": 154886.0}, {"date": "2023-07-19", "close": 5.23, "volume": 118971.0}, {"date": "2023-07-20", "close": 5.26, "volume": 157376.0}, {"date": "2023-07-21", "close": 5.18, "volume": 187416.0}, {"date": "2023-07-24", "close": 5.2, "volume": 110942.0}, {"date": "2023-07-25", "close": 5.19, "volume": 152745.0}, {"date": "2023-07-26", "close": 5.17, "volume": 165381.0}, {"date": "2023-07-27", "close": 5.15, "volume": 169254.0}, {"date": "2023-07-28", "close": 5.19, "volume": 122491.0}, {"date": "2023-07-31", "close": 5.23, "volume": 133481.0}, {"date": "2023-08-01", "close": 5.13, "volume": 210523.0}, {"date": "2023-08-02", "close": 5.06, "volume": 241230.0}, {"date": "2023-08-03", "close": 4.96, "volume": 274828.0}, {"date": "2023-08-04", "close": 4.98, "volume": 147311.0}, {"date": "2023-08-07", "close": 4.98, "volume": 166440.0}, {"date": "2023-08-08", "close": 5.07, "volume": 228145.0}, {"date": "2023-08-09", "close": 5.02, "volume": 191692.0}, {"date": "2023-08-10", "close": 5.08, "volume": 148592.0}, {"date": "2023-08-11", "close": 5.08, "volume": 127092.0}, {"date": "2023-08-14", "close": 5.13, "volume": 188551.0}, {"date": "2023-08-15", "close": 5.0, "volume": 289690.0}, {"date": "2023-08-16", "close": 4.88, "volume": 224539.0}, {"date": "2023-08-17", "close": 4.85, "volume": 151015.0}, {"date": "2023-08-18", "close": 4.91, "volume": 106345.0}, {"date": "2023-08-21", "close": 4.88, "volume": 73120.0}, {"date": "2023-08-22", "close": 4.95, "volume": 143282.0}, {"date": "2023-08-23", "close": 5.0, "volume": 121685.0}, {"date": "2023-08-24", "close": 5.01, "volume": 164274.0}, {"date": "2023-08-25", "close": 5.07, "volume": 60445.0}, {"date": "2023-08-28", "close": 5.1, "volume": 77382.0}, {"date": "2023-08-29", "close": 5.11, "volume": 106644.0}, {"date": "2023-08-30", "close": 5.14, "volume": 107746.0}, {"date": "2023-08-31", "close": 5.05, "volume": 136626.0}, {"date": "2023-09-01", "close": 5.07, "volume": 129936.0}, {"date": "2023-09-05", "close": 4.95, "volume": 182798.0}, {"date": "2023-09-06", "close": 4.99, "volume": 141150.0}, {"date": "2023-09-07", "close": 4.94, "volume": 134136.0}, {"date": "2023-09-08", "close": 4.95, "volume": 67868.0}, {"date": "2023-09-11", "close": 5.01, "volume": 147308.0}, {"date": "2023-09-12", "close": 5.01, "volume": 144205.0}, {"date": "2023-09-13", "close": 4.95, "volume": 138129.0}, {"date": "2023-09-14", "close": 4.95, "volume": 113999.0}, {"date": "2023-09-15", "close": 4.91, "volume": 76417.0}, {"date": "2023-09-18", "close": 4.95, "volume": 80182.0}, {"date": "2023-09-19", "close": 4.85, "volume": 459540.0}, {"date": "2023-09-20", "close": 4.8, "volume": 428719.0}, {"date": "2023-09-21", "close": 4.73, "volume": 190898.0}, {"date": "2023-09-22", "close": 4.7, "volume": 370541.0}, {"date": "2023-09-25", "close": 4.67, "volume": 414102.0}, {"date": "2023-09-26", "close": 4.58, "volume": 424487.0}, {"date": "2023-09-27", "close": 4.59, "volume": 346835.0}, {"date": "2023-09-28", "close": 4.58, "volume": 310211.0}, {"date": "2023-09-29", "close": 4.61, "volume": 219743.0}, {"date": "2023-10-02", "close": 4.59, "volume": 246004.0}, {"date": "2023-10-03", "close": 4.54, "volume": 125956.0}, {"date": "2023-10-04", "close": 4.51, "volume": 277757.0}, {"date": "2023-10-05", "close": 4.47, "volume": 118460.0}, {"date": "2023-10-06", "close": 4.49, "volume": 120549.0}, {"date": "2023-10-09", "close": 4.52, "volume": 118784.0}, {"date": "2023-10-10", "close": 4.56, "volume": 181518.0}, {"date": "2023-10-11", "close": 4.65, "volume": 162998.0}, {"date": "2023-10-12", "close": 4.6, "volume": 96788.0}, {"date": "2023-10-13", "close": 4.58, "volume": 133763.0}, {"date": "2023-10-16", "close": 4.54, "volume": 110101.0}, {"date": "2023-10-17", "close": 4.51, "volume": 241270.0}, {"date": "2023-10-18", "close": 4.46, "volume": 153654.0}, {"date": "2023-10-19", "close": 4.4, "volume": 297666.0}, {"date": "2023-10-20", "close": 4.39, "volume": 294572.0}, {"date": "2023-10-23", "close": 4.4, "volume": 151436.0}, {"date": "2023-10-24", "close": 4.41, "volume": 347768.0}, {"date": "2023-10-25", "close": 4.37, "volume": 228641.0}, {"date": "2023-10-26", "close": 4.39, "volume": 100362.0}, {"date": "2023-10-27", "close": 4.44, "volume": 182181.0}, {"date": "2023-10-30", "close": 4.47, "volume": 143520.0}, {"date": "2023-10-31", "close": 4.54, "volume": 205298.0}, {"date": "2023-11-01", "close": 4.64, "volume": 184073.0}, {"date": "2023-11-02", "close": 4.68, "volume": 237510.0}, {"date": "2023-11-03", "close": 4.75, "volume": 246531.0}, {"date": "2023-11-06", "close": 4.75, "volume": 235016.0}, {"date": "2023-11-07", "close": 4.8, "volume": 138325.0}, {"date": "2023-11-08", "close": 4.84, "volume": 137271.0}, {"date": "2023-11-09", "close": 4.72, "volume": 117138.0}, {"date": "2023-11-10", "close": 4.72, "volume": 168903.0}, {"date": "2023-11-13", "close": 4.66, "volume": 228289.0}, {"date": "2023-11-14", "close": 4.815, "volume": 418334.0}, {"date": "2023-11-15", "close": 4.89, "volume": 152263.0}, {"date": "2023-11-16", "close": 4.87, "volume": 225008.0}, {"date": "2023-11-17", "close": 4.87, "volume": 117084.0}, {"date": "2023-11-20", "close": 4.91, "volume": 219979.0}, {"date": "2023-11-21", "close": 4.92, "volume": 156955.0}, {"date": "2023-11-22", "close": 4.9, "volume": 124891.0}, {"date": "2023-11-24", "close": 4.95, "volume": 48913.0}, {"date": "2023-11-27", "close": 4.91, "volume": 137636.0}, {"date": "2023-11-28", "close": 4.88, "volume": 131611.0}, {"date": "2023-11-29", "close": 4.96, "volume": 186469.0}, {"date": "2023-11-30", "close": 4.98, "volume": 164201.0}, {"date": "2023-12-01", "close": 5.03, "volume": 206972.0}, {"date": "2023-12-04", "close": 5.04, "volume": 244389.0}, {"date": "2023-12-05", "close": 5.03, "volume": 301349.0}, {"date": "2023-12-06", "close": 5.03, "volume": 231701.0}, {"date": "2023-12-07", "close": 5.15, "volume": 273108.0}, {"date": "2023-12-08", "close": 5.08, "volume": 155088.0}, {"date": "2023-12-11", "close": 5.07, "volume": 123797.0}, {"date": "2023-12-12", "close": 5.06, "volume": 127487.0}, {"date": "2023-12-13", "close": 5.1, "volume": 278435.0}, {"date": "2023-12-14", "close": 5.23, "volume": 220675.0}, {"date": "2023-12-15", "close": 5.13, "volume": 161585.0}, {"date": "2023-12-18", "close": 5.13, "volume": 161171.0}, {"date": "2023-12-19", "close": 5.14, "volume": 119976.0}, {"date": "2023-12-20", "close": 5.07, "volume": 219921.0}, {"date": "2023-12-21", "close": 5.04, "volume": 224573.0}, {"date": "2023-12-22", "close": 5.09, "volume": 227165.0}, {"date": "2023-12-26", "close": 5.11, "volume": 279793.0}, {"date": "2023-12-27", "close": 5.17, "volume": 237091.0}, {"date": "2023-12-28", "close": 5.16, "volume": 176465.0}, {"date": "2023-12-29", "close": 5.1, "volume": 288414.0}, {"date": "2024-01-02", "close": 5.11, "volume": 226904.0}, {"date": "2024-01-03", "close": 5.08, "volume": 147067.0}, {"date": "2024-01-04", "close": 5.07, "volume": 137268.0}, {"date": "2024-01-05", "close": 5.1, "volume": 114546.0}, {"date": "2024-01-08", "close": 5.12, "volume": 122650.0}, {"date": "2024-01-09", "close": 5.11, "volume": 91359.0}, {"date": "2024-01-10", "close": 5.15, "volume": 191817.0}, {"date": "2024-01-11", "close": 5.2, "volume": 133368.0}, {"date": "2024-01-12", "close": 5.25, "volume": 108525.0}, {"date": "2024-01-16", "close": 5.2, "volume": 161428.0}, {"date": "2024-01-17", "close": 5.14, "volume": 132971.0}, {"date": "2024-01-18", "close": 5.09, "volume": 100543.0}, {"date": "2024-01-19", "close": 5.08, "volume": 152833.0}, {"date": "2024-01-22", "close": 5.09, "volume": 134477.0}, {"date": "2024-01-23", "close": 5.1, "volume": 166019.0}, {"date": "2024-01-24", "close": 5.17, "volume": 221503.0}, {"date": "2024-01-25", "close": 5.16, "volume": 92594.0}, {"date": "2024-01-26", "close": 5.13, "volume": 113205.0}, {"date": "2024-01-29", "close": 5.15, "volume": 122062.0}, {"date": "2024-01-30", "close": 5.13, "volume": 159092.0}, {"date": "2024-01-31", "close": 5.14, "volume": 191270.0}, {"date": "2024-02-01", "close": 5.21, "volume": 181822.0}, {"date": "2024-02-02", "close": 5.18, "volume": 96178.0}, {"date": "2024-02-05", "close": 5.19, "volume": 150563.0}, {"date": "2024-02-06", "close": 5.18, "volume": 354000.0}, {"date": "2024-02-07", "close": 5.24, "volume": 94047.0}, {"date": "2024-02-08", "close": 5.23, "volume": 77468.0}, {"date": "2024-02-09", "close": 5.26, "volume": 119265.0}, {"date": "2024-02-12", "close": 5.33, "volume": 140626.0}, {"date": "2024-02-13", "close": 5.25, "volume": 103366.0}, {"date": "2024-02-14", "close": 5.29, "volume": 171704.0}, {"date": "2024-02-15", "close": 5.34, "volume": 151022.0}, {"date": "2024-02-16", "close": 5.22, "volume": 88845.0}, {"date": "2024-02-20", "close": 5.22, "volume": 119251.0}, {"date": "2024-02-21", "close": 5.225, "volume": 87332.0}, {"date": "2024-02-22", "close": 5.22, "volume": 118872.0}, {"date": "2024-02-23", "close": 5.22, "volume": 125963.0}, {"date": "2024-02-26", "close": 5.21, "volume": 85507.0}, {"date": "2024-02-27", "close": 5.21, "volume": 124215.0}, {"date": "2024-02-28", "close": 5.24, "volume": 98895.0}, {"date": "2024-02-29", "close": 5.26, "volume": 241595.0}, {"date": "2024-03-01", "close": 5.24, "volume": 311311.0}, {"date": "2024-03-04", "close": 5.27, "volume": 96036.0}, {"date": "2024-03-05", "close": 5.28, "volume": 143582.0}, {"date": "2024-03-06", "close": 5.29, "volume": 142521.0}, {"date": "2024-03-07", "close": 5.34, "volume": 88537.0}, {"date": "2024-03-08", "close": 5.36, "volume": 163624.0}, {"date": "2024-03-11", "close": 5.35, "volume": 72542.0}, {"date": "2024-03-12", "close": 5.34, "volume": 114323.0}, {"date": "2024-03-13", "close": 5.37, "volume": 66521.0}, {"date": "2024-03-14", "close": 5.35, "volume": 52807.0}, {"date": "2024-03-15", "close": 5.31, "volume": 135565.0}, {"date": "2024-03-18", "close": 5.26, "volume": 73702.0}, {"date": "2024-03-19", "close": 5.28, "volume": 124039.0}, {"date": "2024-03-20", "close": 5.28, "volume": 105448.0}, {"date": "2024-03-21", "close": 5.325, "volume": 189326.0}, {"date": "2024-03-22", "close": 5.34, "volume": 120728.0}, {"date": "2024-03-25", "close": 5.32, "volume": 237087.0}, {"date": "2024-03-26", "close": 5.36, "volume": 49475.0}, {"date": "2024-03-27", "close": 5.4, "volume": 86521.0}, {"date": "2024-03-28", "close": 5.43, "volume": 166489.0}, {"date": "2024-04-01", "close": 5.38, "volume": 98702.0}, {"date": "2024-04-02", "close": 5.34, "volume": 127630.0}, {"date": "2024-04-03", "close": 5.36, "volume": 107047.0}, {"date": "2024-04-04", "close": 5.36, "volume": 91535.0}, {"date": "2024-04-05", "close": 5.36, "volume": 141823.0}, {"date": "2024-04-08", "close": 5.45, "volume": 146005.0}, {"date": "2024-04-09", "close": 5.53, "volume": 198669.0}, {"date": "2024-04-10", "close": 5.43, "volume": 116483.0}, {"date": "2024-04-11", "close": 5.37, "volume": 74843.0}, {"date": "2024-04-12", "close": 5.27, "volume": 163431.0}, {"date": "2024-04-15", "close": 5.18, "volume": 240046.0}, {"date": "2024-04-16", "close": 5.11, "volume": 398757.0}, {"date": "2024-04-17", "close": 5.15, "volume": 258846.0}, {"date": "2024-04-18", "close": 5.17, "volume": 118864.0}, {"date": "2024-04-19", "close": 5.15, "volume": 62634.0}, {"date": "2024-04-22", "close": 5.17, "volume": 47704.0}, {"date": "2024-04-23", "close": 5.22, "volume": 103173.0}, {"date": "2024-04-24", "close": 5.2, "volume": 135953.0}, {"date": "2024-04-25", "close": 5.165, "volume": 127187.0}, {"date": "2024-04-26", "close": 5.215, "volume": 68318.0}, {"date": "2024-04-29", "close": 5.26, "volume": 48763.0}, {"date": "2024-04-30", "close": 5.25, "volume": 153856.0}, {"date": "2024-05-01", "close": 5.31, "volume": 105174.0}, {"date": "2024-05-02", "close": 5.31, "volume": 95307.0}, {"date": "2024-05-03", "close": 5.38, "volume": 125652.0}, {"date": "2024-05-06", "close": 5.44, "volume": 133788.0}, {"date": "2024-05-07", "close": 5.42, "volume": 70679.0}, {"date": "2024-05-08", "close": 5.38, "volume": 60142.0}, {"date": "2024-05-09", "close": 5.5, "volume": 69635.0}, {"date": "2024-05-10", "close": 5.41, "volume": 110022.0}, {"date": "2024-05-13", "close": 5.42, "volume": 123755.0}, {"date": "2024-05-14", "close": 5.48, "volume": 89254.0}, {"date": "2024-05-15", "close": 5.55, "volume": 110710.0}, {"date": "2024-05-16", "close": 5.52, "volume": 56772.0}, {"date": "2024-05-17", "close": 5.47, "volume": 52412.0}, {"date": "2024-05-20", "close": 5.5, "volume": 59858.0}, {"date": "2024-05-21", "close": 5.6, "volume": 255064.0}, {"date": "2024-05-22", "close": 5.53, "volume": 53441.0}, {"date": "2024-05-23", "close": 5.42, "volume": 81608.0}, {"date": "2024-05-24", "close": 5.44, "volume": 50221.0}, {"date": "2024-05-28", "close": 5.38, "volume": 95234.0}, {"date": "2024-05-29", "close": 5.345, "volume": 56858.0}, {"date": "2024-05-30", "close": 5.39, "volume": 76026.0}, {"date": "2024-05-31", "close": 5.435, "volume": 60021.0}, {"date": "2024-06-03", "close": 5.405, "volume": 138822.0}, {"date": "2024-06-04", "close": 5.42, "volume": 86512.0}, {"date": "2024-06-05", "close": 5.45, "volume": 69630.0}, {"date": "2024-06-06", "close": 5.37, "volume": 89178.0}, {"date": "2024-06-07", "close": 5.39, "volume": 84943.0}, {"date": "2024-06-10", "close": 5.34, "volume": 92007.0}, {"date": "2024-06-11", "close": 5.38, "volume": 83619.0}, {"date": "2024-06-12", "close": 5.4, "volume": 53540.0}, {"date": "2024-06-13", "close": 5.4, "volume": 93760.0}, {"date": "2024-06-14", "close": 5.36, "volume": 80453.0}, {"date": "2024-06-17", "close": 5.358, "volume": 77878.0}, {"date": "2024-06-18", "close": 5.35, "volume": 99907.0}, {"date": "2024-06-20", "close": 5.37, "volume": 91761.0}, {"date": "2024-06-21", "close": 5.3, "volume": 77050.0}, {"date": "2024-06-24", "close": 5.31, "volume": 51156.0}, {"date": "2024-06-25", "close": 5.26, "volume": 160967.0}, {"date": "2024-06-26", "close": 5.29, "volume": 72437.0}, {"date": "2024-06-27", "close": 5.35, "volume": 105844.0}, {"date": "2024-06-28", "close": 5.33, "volume": 166611.0}, {"date": "2024-07-01", "close": 5.34, "volume": 97873.0}, {"date": "2024-07-02", "close": 5.32, "volume": 107727.0}, {"date": "2024-07-03", "close": 5.37, "volume": 84835.0}, {"date": "2024-07-05", "close": 5.37, "volume": 73418.0}, {"date": "2024-07-08", "close": 5.36, "volume": 77323.0}, {"date": "2024-07-09", "close": 5.39, "volume": 111854.0}, {"date": "2024-07-10", "close": 5.42, "volume": 110552.0}, {"date": "2024-07-11", "close": 5.54, "volume": 157023.0}, {"date": "2024-07-12", "close": 5.59, "volume": 152711.0}, {"date": "2024-07-15", "close": 5.565, "volume": 71756.0}, {"date": "2024-07-16", "close": 5.67, "volume": 160930.0}, {"date": "2024-07-17", "close": 5.6, "volume": 112523.0}, {"date": "2024-07-18", "close": 5.51, "volume": 81786.0}, {"date": "2024-07-19", "close": 5.4, "volume": 93484.0}, {"date": "2024-07-22", "close": 5.425, "volume": 86251.0}, {"date": "2024-07-23", "close": 5.5, "volume": 69580.0}, {"date": "2024-07-24", "close": 5.44, "volume": 80927.0}, {"date": "2024-07-25", "close": 5.5, "volume": 69683.0}, {"date": "2024-07-26", "close": 5.44, "volume": 69584.0}, {"date": "2024-07-29", "close": 5.53, "volume": 127462.0}, {"date": "2024-07-30", "close": 5.54, "volume": 91002.0}, {"date": "2024-07-31", "close": 5.6, "volume": 52690.0}, {"date": "2024-08-01", "close": 5.55, "volume": 143638.0}, {"date": "2024-08-02", "close": 5.51, "volume": 117444.0}, {"date": "2024-08-05", "close": 5.36, "volume": 242415.0}, {"date": "2024-08-06", "close": 5.4, "volume": 207258.0}, {"date": "2024-08-07", "close": 5.42, "volume": 131394.0}, {"date": "2024-08-08", "close": 5.36, "volume": 104670.0}, {"date": "2024-08-09", "close": 5.51, "volume": 103621.0}, {"date": "2024-08-12", "close": 5.55, "volume": 115221.0}, {"date": "2024-08-13", "close": 5.57, "volume": 63965.0}, {"date": "2024-08-14", "close": 5.63, "volume": 108821.0}, {"date": "2024-08-15", "close": 5.55, "volume": 224152.0}, {"date": "2024-08-16", "close": 5.5, "volume": 168123.0}, {"date": "2024-08-19", "close": 5.54, "volume": 139431.0}, {"date": "2024-08-20", "close": 5.6, "volume": 107237.0}, {"date": "2024-08-21", "close": 5.64, "volume": 110325.0}, {"date": "2024-08-22", "close": 5.56, "volume": 106808.0}, {"date": "2024-08-23", "close": 5.61, "volume": 236424.0}, {"date": "2024-08-26", "close": 5.65, "volume": 144592.0}, {"date": "2024-08-27", "close": 5.68, "volume": 100948.0}, {"date": "2024-08-28", "close": 5.62, "volume": 107302.0}, {"date": "2024-08-29", "close": 5.69, "volume": 117404.0}, {"date": "2024-08-30", "close": 5.75, "volume": 150756.0}, {"date": "2024-09-03", "close": 5.7, "volume": 139432.0}, {"date": "2024-09-04", "close": 5.61, "volume": 144841.0}, {"date": "2024-09-05", "close": 5.66, "volume": 123118.0}, {"date": "2024-09-06", "close": 5.68, "volume": 91945.0}, {"date": "2024-09-09", "close": 5.65, "volume": 77045.0}, {"date": "2024-09-10", "close": 5.62, "volume": 112244.0}, {"date": "2024-09-11", "close": 5.65, "volume": 52870.0}, {"date": "2024-09-12", "close": 5.7, "volume": 52676.0}, {"date": "2024-09-13", "close": 5.74, "volume": 138033.0}, {"date": "2024-09-16", "close": 5.81, "volume": 170718.0}, {"date": "2024-09-17", "close": 5.91, "volume": 119176.0}, {"date": "2024-09-18", "close": 5.88, "volume": 134406.0}, {"date": "2024-09-19", "close": 5.88, "volume": 184462.0}, {"date": "2024-09-20", "close": 5.92, "volume": 46668.0}, {"date": "2024-09-23", "close": 5.84, "volume": 109888.0}, {"date": "2024-09-24", "close": 5.81, "volume": 139871.0}, {"date": "2024-09-25", "close": 5.79, "volume": 133595.0}, {"date": "2024-09-26", "close": 5.8, "volume": 168926.0}, {"date": "2024-09-27", "close": 5.82, "volume": 99655.0}, {"date": "2024-09-30", "close": 5.83, "volume": 233910.0}, {"date": "2024-10-01", "close": 5.89, "volume": 123143.0}, {"date": "2024-10-02", "close": 5.88, "volume": 59785.0}, {"date": "2024-10-03", "close": 5.86, "volume": 94783.0}, {"date": "2024-10-04", "close": 5.81, "volume": 80003.0}, {"date": "2024-10-07", "close": 5.74, "volume": 222391.0}, {"date": "2024-10-08", "close": 5.83, "volume": 242208.0}, {"date": "2024-10-09", "close": 5.78, "volume": 77003.0}, {"date": "2024-10-10", "close": 5.83, "volume": 72406.0}, {"date": "2024-10-11", "close": 5.82, "volume": 88244.0}, {"date": "2024-10-14", "close": 5.805, "volume": 56901.0}, {"date": "2024-10-15", "close": 5.8, "volume": 164975.0}, {"date": "2024-10-16", "close": 5.78, "volume": 172714.0}, {"date": "2024-10-17", "close": 5.65, "volume": 144339.0}, {"date": "2024-10-18", "close": 5.6, "volume": 104768.0}, {"date": "2024-10-21", "close": 5.63, "volume": 104150.0}, {"date": "2024-10-22", "close": 5.535, "volume": 178235.0}, {"date": "2024-10-23", "close": 5.52, "volume": 132654.0}, {"date": "2024-10-24", "close": 5.49, "volume": 224751.0}, {"date": "2024-10-25", "close": 5.57, "volume": 69057.0}, {"date": "2024-10-28", "close": 5.47, "volume": 119332.0}, {"date": "2024-10-29", "close": 5.43, "volume": 150765.0}, {"date": "2024-10-30", "close": 5.49, "volume": 138361.0}, {"date": "2024-10-31", "close": 5.46, "volume": 159208.0}, {"date": "2024-11-01", "close": 5.44, "volume": 152690.0}, {"date": "2024-11-04", "close": 5.38, "volume": 152914.0}, {"date": "2024-11-05", "close": 5.47, "volume": 128829.0}, {"date": "2024-11-06", "close": 5.45, "volume": 145786.0}, {"date": "2024-11-07", "close": 5.58, "volume": 163694.0}, {"date": "2024-11-08", "close": 5.62, "volume": 162120.0}, {"date": "2024-11-11", "close": 5.55, "volume": 133816.0}, {"date": "2024-11-12", "close": 5.42, "volume": 153020.0}, {"date": "2024-11-13", "close": 5.33, "volume": 208754.0}, {"date": "2024-11-14", "close": 5.35, "volume": 98526.0}, {"date": "2024-11-15", "close": 5.34, "volume": 132338.0}, {"date": "2024-11-18", "close": 5.35, "volume": 105357.0}, {"date": "2024-11-19", "close": 5.37, "volume": 71275.0}, {"date": "2024-11-20", "close": 5.36, "volume": 102170.0}, {"date": "2024-11-21", "close": 5.31, "volume": 151143.0}, {"date": "2024-11-22", "close": 5.32, "volume": 144571.0}, {"date": "2024-11-25", "close": 5.39, "volume": 155364.0}, {"date": "2024-11-26", "close": 5.34, "volume": 164207.0}, {"date": "2024-11-27", "close": 5.37, "volume": 193304.0}, {"date": "2024-11-29", "close": 5.365, "volume": 126394.0}, {"date": "2024-12-02", "close": 5.37, "volume": 214375.0}, {"date": "2024-12-03", "close": 5.3792, "volume": 132352.0}, {"date": "2024-12-04", "close": 5.38, "volume": 122534.0}, {"date": "2024-12-05", "close": 5.39, "volume": 106013.0}, {"date": "2024-12-06", "close": 5.39, "volume": 96802.0}, {"date": "2024-12-09", "close": 5.38, "volume": 68422.0}, {"date": "2024-12-10", "close": 5.39, "volume": 104119.0}, {"date": "2024-12-11", "close": 5.43, "volume": 104340.0}, {"date": "2024-12-12", "close": 5.34, "volume": 201445.0}, {"date": "2024-12-13", "close": 5.32, "volume": 142432.0}, {"date": "2024-12-16", "close": 5.25, "volume": 216580.0}, {"date": "2024-12-17", "close": 5.2, "volume": 194716.0}, {"date": "2024-12-18", "close": 5.15, "volume": 255498.0}, {"date": "2024-12-19", "close": 5.13, "volume": 262814.0}, {"date": "2024-12-20", "close": 5.21, "volume": 142806.0}, {"date": "2024-12-23", "close": 5.17, "volume": 237092.0}, {"date": "2024-12-24", "close": 5.14, "volume": 129771.0}, {"date": "2024-12-26", "close": 5.16, "volume": 161255.0}, {"date": "2024-12-27", "close": 5.13, "volume": 135621.0}, {"date": "2024-12-30", "close": 5.09, "volume": 210936.0}, {"date": "2024-12-31", "close": 5.13, "volume": 327356.0}, {"date": "2025-01-02", "close": 5.15, "volume": 115609.0}, {"date": "2025-01-03", "close": 5.2, "volume": 102115.0}, {"date": "2025-01-06", "close": 5.23, "volume": 231762.0}, {"date": "2025-01-07", "close": 5.18, "volume": 137772.0}, {"date": "2025-01-08", "close": 5.2, "volume": 193472.0}, {"date": "2025-01-10", "close": 5.2, "volume": 96905.0}, {"date": "2025-01-13", "close": 5.15, "volume": 172072.0}, {"date": "2025-01-14", "close": 5.18, "volume": 189331.0}, {"date": "2025-01-15", "close": 5.26, "volume": 121398.0}, {"date": "2025-01-16", "close": 5.25, "volume": 156466.0}, {"date": "2025-01-17", "close": 5.22, "volume": 118405.0}, {"date": "2025-01-21", "close": 5.23, "volume": 164263.0}, {"date": "2025-01-22", "close": 5.27, "volume": 107560.0}, {"date": "2025-01-23", "close": 5.31, "volume": 206971.0}, {"date": "2025-01-24", "close": 5.35, "volume": 197264.0}, {"date": "2025-01-27", "close": 5.41, "volume": 216143.0}, {"date": "2025-01-28", "close": 5.4, "volume": 159478.0}, {"date": "2025-01-29", "close": 5.41, "volume": 108368.0}, {"date": "2025-01-30", "close": 5.48, "volume": 139587.0}, {"date": "2025-01-31", "close": 5.48, "volume": 136164.0}, {"date": "2025-02-03", "close": 5.41, "volume": 194841.0}, {"date": "2025-02-04", "close": 5.41, "volume": 139704.0}, {"date": "2025-02-05", "close": 5.44, "volume": 147733.0}, {"date": "2025-02-06", "close": 5.43, "volume": 165291.0}, {"date": "2025-02-07", "close": 5.42, "volume": 248270.0}, {"date": "2025-02-10", "close": 5.37, "volume": 181718.0}, {"date": "2025-02-11", "close": 5.36, "volume": 129798.0}, {"date": "2025-02-12", "close": 5.33, "volume": 233988.0}, {"date": "2025-02-13", "close": 5.36, "volume": 151537.0}, {"date": "2025-02-14", "close": 5.42, "volume": 246238.0}, {"date": "2025-02-18", "close": 5.39, "volume": 160354.0}, {"date": "2025-02-19", "close": 5.43, "volume": 351091.0}, {"date": "2025-02-20", "close": 5.45, "volume": 132502.0}, {"date": "2025-02-21", "close": 5.43, "volume": 50380.0}, {"date": "2025-02-24", "close": 5.43, "volume": 107756.0}, {"date": "2025-02-25", "close": 5.39, "volume": 253039.0}, {"date": "2025-02-26", "close": 5.42, "volume": 192970.0}, {"date": "2025-02-27", "close": 5.36, "volume": 241869.0}, {"date": "2025-02-28", "close": 5.36, "volume": 162909.0}, {"date": "2025-03-03", "close": 5.37, "volume": 163652.0}, {"date": "2025-03-04", "close": 5.36, "volume": 140996.0}, {"date": "2025-03-05", "close": 5.44, "volume": 218550.0}, {"date": "2025-03-06", "close": 5.44, "volume": 87817.0}, {"date": "2025-03-07", "close": 5.44, "volume": 90274.0}, {"date": "2025-03-10", "close": 5.44, "volume": 272450.0}, {"date": "2025-03-11", "close": 5.45, "volume": 188839.0}, {"date": "2025-03-12", "close": 5.49, "volume": 96220.0}, {"date": "2025-03-13", "close": 5.49, "volume": 171922.0}, {"date": "2025-03-14", "close": 5.49, "volume": 126432.0}, {"date": "2025-03-17", "close": 5.5, "volume": 326596.0}, {"date": "2025-03-18", "close": 5.51, "volume": 117048.0}, {"date": "2025-03-19", "close": 5.57, "volume": 251643.0}, {"date": "2025-03-20", "close": 5.49, "volume": 145873.0}, {"date": "2025-03-21", "close": 5.47, "volume": 121112.0}, {"date": "2025-03-24", "close": 5.445, "volume": 163360.0}, {"date": "2025-03-25", "close": 5.47, "volume": 177917.0}, {"date": "2025-03-26", "close": 5.39, "volume": 234791.0}, {"date": "2025-03-27", "close": 5.42, "volume": 132146.0}, {"date": "2025-03-28", "close": 5.4, "volume": 203204.0}, {"date": "2025-03-31", "close": 5.38, "volume": 209620.0}, {"date": "2025-04-01", "close": 5.45, "volume": 141290.0}, {"date": "2025-04-02", "close": 5.47, "volume": 139268.0}, {"date": "2025-04-03", "close": 5.39, "volume": 198982.0}, {"date": "2025-04-04", "close": 5.09, "volume": 446487.0}, {"date": "2025-04-07", "close": 4.97, "volume": 334219.0}, {"date": "2025-04-08", "close": 4.95, "volume": 273197.0}, {"date": "2025-04-09", "close": 5.08, "volume": 602603.0}, {"date": "2025-04-10", "close": 4.91, "volume": 285763.0}, {"date": "2025-04-11", "close": 4.97, "volume": 211183.0}, {"date": "2025-04-14", "close": 5.02, "volume": 265274.0}, {"date": "2025-04-15", "close": 5.19, "volume": 260264.0}, {"date": "2025-04-16", "close": 5.12, "volume": 207300.0}, {"date": "2025-04-17", "close": 5.13, "volume": 123124.0}, {"date": "2025-04-21", "close": 5.14, "volume": 216771.0}, {"date": "2025-04-22", "close": 5.23, "volume": 186197.0}, {"date": "2025-04-23", "close": 5.37, "volume": 239750.0}, {"date": "2025-04-24", "close": 5.34, "volume": 197872.0}, {"date": "2025-04-25", "close": 5.38, "volume": 110747.0}, {"date": "2025-04-28", "close": 5.38, "volume": 89929.0}, {"date": "2025-04-29", "close": 5.44, "volume": 153778.0}, {"date": "2025-04-30", "close": 5.42, "volume": 173903.0}, {"date": "2025-05-01", "close": 5.44, "volume": 120989.0}, {"date": "2025-05-02", "close": 5.45, "volume": 106829.0}, {"date": "2025-05-05", "close": 5.41, "volume": 138710.0}, {"date": "2025-05-06", "close": 5.38, "volume": 108122.0}, {"date": "2025-05-07", "close": 5.38, "volume": 202035.0}, {"date": "2025-05-08", "close": 5.34, "volume": 748041.0}, {"date": "2025-05-09", "close": 5.4, "volume": 108185.0}, {"date": "2025-05-12", "close": 5.43, "volume": 163202.0}, {"date": "2025-05-13", "close": 5.5, "volume": 154378.0}, {"date": "2025-05-14", "close": 5.52, "volume": 153114.0}, {"date": "2025-05-15", "close": 5.57, "volume": 197393.0}, {"date": "2025-05-16", "close": 5.58, "volume": 198927.0}, {"date": "2025-05-19", "close": 5.52, "volume": 216299.0}, {"date": "2025-05-20", "close": 5.52, "volume": 103493.0}, {"date": "2025-05-21", "close": 5.5, "volume": 126527.0}, {"date": "2025-05-22", "close": 5.5, "volume": 138385.0}, {"date": "2025-05-23", "close": 5.56, "volume": 123663.0}, {"date": "2025-05-27", "close": 5.64, "volume": 286044.0}, {"date": "2025-05-28", "close": 5.59, "volume": 147176.0}, {"date": "2025-05-29", "close": 5.63, "volume": 107094.0}, {"date": "2025-05-30", "close": 5.64, "volume": 119298.0}, {"date": "2025-06-02", "close": 5.646, "volume": 171845.0}, {"date": "2025-06-03", "close": 5.69, "volume": 100371.0}, {"date": "2025-06-04", "close": 5.71, "volume": 124265.0}, {"date": "2025-06-05", "close": 5.73, "volume": 228072.0}, {"date": "2025-06-06", "close": 5.75, "volume": 111376.0}, {"date": "2025-06-09", "close": 5.79, "volume": 111047.0}, {"date": "2025-06-10", "close": 5.83, "volume": 295867.0}, {"date": "2025-06-11", "close": 5.83, "volume": 133063.0}, {"date": "2025-06-12", "close": 5.88, "volume": 121551.0}, {"date": "2025-06-13", "close": 5.84, "volume": 68512.0}, {"date": "2025-06-16", "close": 5.84, "volume": 191495.0}, {"date": "2025-06-17", "close": 5.79, "volume": 208130.0}, {"date": "2025-06-18", "close": 5.8, "volume": 134930.0}, {"date": "2025-06-20", "close": 5.86, "volume": 122974.0}, {"date": "2025-06-23", "close": 5.8, "volume": 70062.0}, {"date": "2025-06-24", "close": 5.82, "volume": 110697.0}, {"date": "2025-06-25", "close": 5.84, "volume": 121502.0}, {"date": "2025-06-26", "close": 5.92, "volume": 143221.0}, {"date": "2025-06-27", "close": 5.94, "volume": 176609.0}, {"date": "2025-06-30", "close": 6.0, "volume": 381963.0}, {"date": "2025-07-01", "close": 6.13, "volume": 311187.0}, {"date": "2025-07-02", "close": 6.18, "volume": 264653.0}, {"date": "2025-07-03", "close": 6.15, "volume": 73128.0}, {"date": "2025-07-07", "close": 6.05, "volume": 174773.0}, {"date": "2025-07-08", "close": 6.01, "volume": 226186.0}, {"date": "2025-07-09", "close": 6.06, "volume": 144650.0}, {"date": "2025-07-10", "close": 6.06, "volume": 206593.0}, {"date": "2025-07-11", "close": 6.11, "volume": 90735.0}, {"date": "2025-07-14", "close": 6.12, "volume": 394435.0}, {"date": "2025-07-15", "close": 6.04, "volume": 248526.0}, {"date": "2025-07-16", "close": 6.09, "volume": 159556.0}, {"date": "2025-07-17", "close": 6.09, "volume": 164994.0}, {"date": "2025-07-18", "close": 5.85, "volume": 472843.0}, {"date": "2025-07-21", "close": 5.91, "volume": 211206.0}, {"date": "2025-07-22", "close": 5.95, "volume": 107677.0}, {"date": "2025-07-23", "close": 5.94, "volume": 159406.0}, {"date": "2025-07-24", "close": 5.92, "volume": 307477.0}, {"date": "2025-07-25", "close": 5.95, "volume": 172335.0}, {"date": "2025-07-28", "close": 5.94, "volume": 245698.0}, {"date": "2025-07-29", "close": 5.95, "volume": 221850.0}, {"date": "2025-07-30", "close": 5.98, "volume": 157439.0}, {"date": "2025-07-31", "close": 5.96, "volume": 125140.0}, {"date": "2025-08-01", "close": 5.94, "volume": 180783.0}, {"date": "2025-08-04", "close": 5.99, "volume": 165390.0}, {"date": "2025-08-05", "close": 5.99, "volume": 93913.0}, {"date": "2025-08-06", "close": 5.98, "volume": 223208.0}, {"date": "2025-08-07", "close": 6.06, "volume": 142428.0}, {"date": "2025-08-08", "close": 6.06, "volume": 114153.0}, {"date": "2025-08-11", "close": 6.07, "volume": 176594.0}, {"date": "2025-08-12", "close": 6.07, "volume": 214801.0}, {"date": "2025-08-13", "close": 6.1, "volume": 198928.0}, {"date": "2025-08-14", "close": 6.05, "volume": 150801.0}, {"date": "2025-08-15", "close": 6.07, "volume": 214034.0}, {"date": "2025-08-18", "close": 6.04, "volume": 183488.0}, {"date": "2025-08-19", "close": 6.05, "volume": 162071.0}, {"date": "2025-08-20", "close": 5.98, "volume": 204554.0}, {"date": "2025-08-21", "close": 5.98, "volume": 246073.0}, {"date": "2025-08-22", "close": 6.03, "volume": 141085.0}, {"date": "2025-08-25", "close": 6.07, "volume": 130493.0}, {"date": "2025-08-26", "close": 6.15, "volume": 164743.0}, {"date": "2025-08-27", "close": 6.145, "volume": 174866.0}, {"date": "2025-08-28", "close": 6.15, "volume": 186485.0}, {"date": "2025-08-29", "close": 6.16, "volume": 146527.0}, {"date": "2025-09-02", "close": 6.1, "volume": 148352.0}, {"date": "2025-09-03", "close": 6.14, "volume": 138531.0}, {"date": "2025-09-04", "close": 6.16, "volume": 123286.0}, {"date": "2025-09-05", "close": 6.22, "volume": 204904.0}, {"date": "2025-09-08", "close": 6.25, "volume": 182618.0}, {"date": "2025-09-09", "close": 6.29, "volume": 155323.0}, {"date": "2025-09-10", "close": 6.28, "volume": 132624.0}, {"date": "2025-09-11", "close": 6.18, "volume": 651490.0}, {"date": "2025-09-12", "close": 6.23, "volume": 243562.0}, {"date": "2025-09-15", "close": 6.32, "volume": 207108.0}, {"date": "2025-09-16", "close": 6.49, "volume": 407027.0}, {"date": "2025-09-17", "close": 6.44, "volume": 428037.0}, {"date": "2025-09-18", "close": 6.36, "volume": 239182.0}, {"date": "2025-09-19", "close": 6.4, "volume": 192275.0}, {"date": "2025-09-22", "close": 6.34, "volume": 187101.0}, {"date": "2025-09-23", "close": 6.26, "volume": 201551.0}, {"date": "2025-09-24", "close": 6.24, "volume": 242767.0}, {"date": "2025-09-25", "close": 6.13, "volume": 439318.0}, {"date": "2025-09-26", "close": 6.09, "volume": 328467.0}, {"date": "2025-09-29", "close": 6.19, "volume": 256530.0}, {"date": "2025-09-30", "close": 6.2, "volume": 385243.0}, {"date": "2025-10-01", "close": 6.23, "volume": 212139.0}, {"date": "2025-10-02", "close": 6.22, "volume": 288029.0}, {"date": "2025-10-03", "close": 6.16, "volume": 225318.0}, {"date": "2025-10-06", "close": 6.2, "volume": 228964.0}, {"date": "2025-10-07", "close": 6.24, "volume": 340365.0}, {"date": "2025-10-08", "close": 6.29, "volume": 269720.0}, {"date": "2025-10-09", "close": 6.33, "volume": 274875.0}, {"date": "2025-10-10", "close": 6.25, "volume": 221832.0}, {"date": "2025-10-13", "close": 6.23, "volume": 189766.0}, {"date": "2025-10-14", "close": 6.21, "volume": 100314.0}, {"date": "2025-10-15", "close": 6.24, "volume": 186155.0}, {"date": "2025-10-16", "close": 6.24, "volume": 313887.0}, {"date": "2025-10-17", "close": 6.18, "volume": 200957.0}, {"date": "2025-10-20", "close": 6.19, "volume": 201348.0}, {"date": "2025-10-21", "close": 6.23, "volume": 151343.0}, {"date": "2025-10-22", "close": 6.23, "volume": 135755.0}, {"date": "2025-10-23", "close": 6.22, "volume": 110090.0}, {"date": "2025-10-24", "close": 6.29, "volume": 276911.0}, {"date": "2025-10-27", "close": 6.41, "volume": 194574.0}, {"date": "2025-10-28", "close": 6.49, "volume": 341855.0}, {"date": "2025-10-29", "close": 6.49, "volume": 232823.0}, {"date": "2025-10-30", "close": 6.49, "volume": 221720.0}, {"date": "2025-10-31", "close": 6.46, "volume": 175440.0}, {"date": "2025-11-03", "close": 6.47, "volume": 265579.0}, {"date": "2025-11-04", "close": 6.38, "volume": 221521.0}, {"date": "2025-11-05", "close": 6.28, "volume": 248759.0}, {"date": "2025-11-06", "close": 6.31, "volume": 215655.0}, {"date": "2025-11-07", "close": 6.28, "volume": 207066.0}, {"date": "2025-11-10", "close": 6.39, "volume": 217373.0}, {"date": "2025-11-11", "close": 6.42, "volume": 149607.0}, {"date": "2025-11-12", "close": 6.48, "volume": 199002.0}, {"date": "2025-11-13", "close": 6.45, "volume": 272683.0}, {"date": "2025-11-14", "close": 6.4, "volume": 201644.0}, {"date": "2025-11-17", "close": 6.38, "volume": 235570.0}, {"date": "2025-11-18", "close": 6.36, "volume": 271514.0}, {"date": "2025-11-19", "close": 6.35, "volume": 189467.0}, {"date": "2025-11-20", "close": 6.3, "volume": 119515.0}, {"date": "2025-11-21", "close": 6.32, "volume": 142046.0}, {"date": "2025-11-24", "close": 6.27, "volume": 217007.0}, {"date": "2025-11-25", "close": 6.35, "volume": 127334.0}, {"date": "2025-11-26", "close": 6.4, "volume": 126587.0}, {"date": "2025-11-28", "close": 6.47, "volume": 150550.0}, {"date": "2025-12-01", "close": 6.48, "volume": 294162.0}, {"date": "2025-12-02", "close": 6.52, "volume": 156587.0}, {"date": "2025-12-03", "close": 6.58, "volume": 223382.0}, {"date": "2025-12-04", "close": 6.62, "volume": 264485.0}, {"date": "2025-12-05", "close": 6.64, "volume": 176340.0}, {"date": "2025-12-08", "close": 6.64, "volume": 275792.0}, {"date": "2025-12-09", "close": 6.56, "volume": 154030.0}, {"date": "2025-12-10", "close": 6.6, "volume": 151452.0}, {"date": "2025-12-11", "close": 6.6, "volume": 240582.0}, {"date": "2025-12-12", "close": 6.64, "volume": 143518.0}, {"date": "2025-12-15", "close": 6.36, "volume": 208828.0}, {"date": "2025-12-16", "close": 6.37, "volume": 240018.0}, {"date": "2025-12-17", "close": 6.32, "volume": 262363.0}, {"date": "2025-12-18", "close": 6.35, "volume": 133231.0}, {"date": "2025-12-19", "close": 6.3, "volume": 195964.0}, {"date": "2025-12-22", "close": 6.28, "volume": 293178.0}, {"date": "2025-12-23", "close": 6.31, "volume": 126082.0}, {"date": "2025-12-24", "close": 6.37, "volume": 74284.0}, {"date": "2025-12-26", "close": 6.4, "volume": 86011.0}, {"date": "2025-12-29", "close": 6.33, "volume": 141248.0}, {"date": "2025-12-30", "close": 6.55, "volume": 322742.0}, {"date": "2025-12-31", "close": 6.45, "volume": 267333.0}, {"date": "2026-01-02", "close": 6.52, "volume": 427575.0}, {"date": "2026-01-05", "close": 6.5, "volume": 195548.0}, {"date": "2026-01-06", "close": 6.61, "volume": 274652.0}, {"date": "2026-01-07", "close": 6.64, "volume": 280651.0}, {"date": "2026-01-08", "close": 6.56, "volume": 202724.0}, {"date": "2026-01-09", "close": 6.63, "volume": 131621.0}, {"date": "2026-01-12", "close": 6.63, "volume": 163348.0}, {"date": "2026-01-13", "close": 6.64, "volume": 186514.0}, {"date": "2026-01-14", "close": 6.66, "volume": 174590.0}, {"date": "2026-01-15", "close": 6.66, "volume": 206142.0}, {"date": "2026-01-16", "close": 6.65, "volume": 205811.0}, {"date": "2026-01-20", "close": 6.6, "volume": 350151.0}, {"date": "2026-01-21", "close": 6.61, "volume": 286462.0}, {"date": "2026-01-22", "close": 6.65, "volume": 322705.0}, {"date": "2026-01-23", "close": 6.59, "volume": 273360.0}, {"date": "2026-01-26", "close": 6.61, "volume": 219086.0}, {"date": "2026-01-27", "close": 6.65, "volume": 407983.0}, {"date": "2026-01-28", "close": 6.69, "volume": 313133.0}, {"date": "2026-01-29", "close": 6.74, "volume": 382050.0}, {"date": "2026-01-30", "close": 6.74, "volume": 357317.0}, {"date": "2026-02-02", "close": 6.7, "volume": 250619.0}, {"date": "2026-02-03", "close": 6.77, "volume": 226290.0}, {"date": "2026-02-04", "close": 6.85, "volume": 741569.0}, {"date": "2026-02-05", "close": 6.87, "volume": 391903.0}, {"date": "2026-02-06", "close": 6.92, "volume": 273160.0}, {"date": "2026-02-09", "close": 6.95, "volume": 249630.0}, {"date": "2026-02-10", "close": 6.97, "volume": 316552.0}, {"date": "2026-02-11", "close": 6.95, "volume": 224776.0}, {"date": "2026-02-12", "close": 6.99, "volume": 269455.0}, {"date": "2026-02-13", "close": 6.99, "volume": 241717.0}, {"date": "2026-02-17", "close": 6.96, "volume": 293375.0}, {"date": "2026-02-18", "close": 6.93, "volume": 174913.0}, {"date": "2026-02-19", "close": 6.9, "volume": 398481.0}, {"date": "2026-02-20", "close": 6.88, "volume": 139898.0}, {"date": "2026-02-23", "close": 6.83, "volume": 190379.0}, {"date": "2026-02-24", "close": 6.83, "volume": 202166.0}, {"date": "2026-02-25", "close": 6.87, "volume": 178603.0}, {"date": "2026-02-26", "close": 6.86, "volume": 115312.0}, {"date": "2026-02-27", "close": 6.9, "volume": 193147.0}, {"date": "2026-03-02", "close": 6.9, "volume": 193520.0}, {"date": "2026-03-03", "close": 6.71, "volume": 407912.0}, {"date": "2026-03-04", "close": 6.62, "volume": 221057.0}, {"date": "2026-03-05", "close": 6.47, "volume": 404798.0}, {"date": "2026-03-06", "close": 6.39, "volume": 309458.0}, {"date": "2026-03-09", "close": 6.3, "volume": 520614.0}, {"date": "2026-03-10", "close": 6.38, "volume": 289076.0}, {"date": "2026-03-11", "close": 6.41, "volume": 216354.0}, {"date": "2026-03-12", "close": 6.38, "volume": 139602.0}, {"date": "2026-03-13", "close": 6.29, "volume": 200328.0}, {"date": "2026-03-16", "close": 6.38, "volume": 133369.0}, {"date": "2026-03-17", "close": 6.36, "volume": 92598.0}, {"date": "2026-03-18", "close": 6.31, "volume": 148538.0}, {"date": "2026-03-19", "close": 6.22, "volume": 344877.0}, {"date": "2026-03-20", "close": 6.12, "volume": 321313.0}, {"date": "2026-03-23", "close": 6.17, "volume": 156874.0}, {"date": "2026-03-24", "close": 6.12, "volume": 390728.0}, {"date": "2026-03-25", "close": 6.17, "volume": 189980.0}, {"date": "2026-03-26", "close": 6.05, "volume": 227950.0}, {"date": "2026-03-27", "close": 5.89, "volume": 331910.0}, {"date": "2026-03-30", "close": 5.9, "volume": 311138.0}, {"date": "2026-03-31", "close": 6.01, "volume": 390109.0}, {"date": "2026-04-01", "close": 6.1, "volume": 167738.0}, {"date": "2026-04-02", "close": 6.05, "volume": 248398.0}, {"date": "2026-04-06", "close": 6.02, "volume": 106244.0}, {"date": "2026-04-07", "close": 6.1, "volume": 203027.0}, {"date": "2026-04-08", "close": 6.28, "volume": 234520.0}, {"date": "2026-04-09", "close": 6.38, "volume": 168621.0}, {"date": "2026-04-10", "close": 6.4, "volume": 147024.0}, {"date": "2026-04-13", "close": 6.5, "volume": 131519.0}, {"date": "2026-04-14", "close": 6.58, "volume": 178488.0}, {"date": "2026-04-15", "close": 6.57, "volume": 165849.0}, {"date": "2026-04-16", "close": 6.63, "volume": 191068.0}, {"date": "2026-04-17", "close": 6.67, "volume": 159358.0}, {"date": "2026-04-20", "close": 6.68, "volume": 113429.0}, {"date": "2026-04-21", "close": 6.53, "volume": 230538.0}, {"date": "2026-04-22", "close": 6.59, "volume": 58006.0}, {"date": "2026-04-23", "close": 6.45, "volume": 133971.0}, {"date": "2026-04-24", "close": 6.48, "volume": 113121.0}, {"date": "2026-04-27", "close": 6.55, "volume": 94883.0}, {"date": "2026-04-28", "close": 6.42, "volume": 128542.0}, {"date": "2026-04-29", "close": 6.42, "volume": 129032.0}, {"date": "2026-04-30", "close": 6.47, "volume": 140051.0}, {"date": "2026-05-01", "close": 6.48, "volume": 121326.0}, {"date": "2026-05-04", "close": 6.39, "volume": 138365.0}, {"date": "2026-05-05", "close": 6.37, "volume": 108751.0}, {"date": "2026-05-06", "close": 6.45, "volume": 139468.0}, {"date": "2026-05-07", "close": 6.4, "volume": 184285.0}, {"date": "2026-05-08", "close": 6.44, "volume": 150747.0}, {"date": "2026-05-11", "close": 6.4, "volume": 116922.0}, {"date": "2026-05-12", "close": 6.39, "volume": 139918.0}, {"date": "2026-05-13", "close": 6.46, "volume": 148834.0}, {"date": "2026-05-14", "close": 6.46, "volume": 136616.0}, {"date": "2026-05-15", "close": 6.26, "volume": 259120.0}, {"date": "2026-05-18", "close": 6.24, "volume": 148326.0}, {"date": "2026-05-19", "close": 6.17, "volume": 204154.0}, {"date": "2026-05-20", "close": 6.28, "volume": 150229.0}, {"date": "2026-05-21", "close": 6.22, "volume": 258249.0}, {"date": "2026-05-22", "close": 6.25, "volume": 181736.0}, {"date": "2026-05-26", "close": 6.36, "volume": 195528.0}, {"date": "2026-05-27", "close": 6.37, "volume": 180935.0}, {"date": "2026-05-28", "close": 6.44, "volume": 146221.0}, {"date": "2026-05-29", "close": 6.44, "volume": 189114.0}, {"date": "2026-06-01", "close": 6.38, "volume": 135488.0}, {"date": "2026-06-02", "close": 6.37, "volume": 113803.0}, {"date": "2026-06-03", "close": 6.37, "volume": 146743.0}, {"date": "2026-06-04", "close": 6.32, "volume": 88700.0}, {"date": "2026-06-05", "close": 6.29, "volume": 115727.0}, {"date": "2026-06-08", "close": 6.35, "volume": 129463.0}, {"date": "2026-06-09", "close": 6.3, "volume": 124522.0}, {"date": "2026-06-10", "close": 6.28, "volume": 64421.0}, {"date": "2026-06-11", "close": 6.39, "volume": 114122.0}, {"date": "2026-06-12", "close": 6.46, "volume": 89325.0}, {"date": "2026-06-15", "close": 6.51, "volume": 139269.0}, {"date": "2026-06-16", "close": 6.58, "volume": 150924.0}, {"date": "2026-06-17", "close": 6.52, "volume": 182234.0}, {"date": "2026-06-18", "close": 6.57, "volume": 142296.0}, {"date": "2026-06-22", "close": 6.57, "volume": 111048.0}, {"date": "2026-06-23", "close": 6.45, "volume": 155298.0}, {"date": "2026-06-24", "close": 6.49, "volume": 89899.0}, {"date": "2026-06-25", "close": 6.55, "volume": 91877.0}, {"date": "2026-06-26", "close": 6.57, "volume": 100257.0}, {"date": "2026-06-29", "close": 6.68, "volume": 207101.0}, {"date": "2026-06-30", "close": 6.74, "volume": 355338.0}, {"date": "2026-07-01", "close": 6.7, "volume": 106522.0}, {"date": "2026-07-02", "close": 6.74, "volume": 68678.0}, {"date": "2026-07-06", "close": 6.76, "volume": 70506.0}, {"date": "2026-07-07", "close": 6.71, "volume": 174739.0}, {"date": "2026-07-08", "close": 6.69, "volume": 110285.0}, {"date": "2026-07-09", "close": 6.8, "volume": 147439.0}, {"date": "2026-07-10", "close": 6.78, "volume": 114825.0}, {"date": "2026-07-13", "close": 6.76, "volume": 87468.0}, {"date": "2026-07-14", "close": 6.76, "volume": 83292.0}, {"date": "2026-07-15", "close": 6.82, "volume": 102749.0}, {"date": "2026-07-16", "close": 6.82, "volume": 115228.0}, {"date": "2026-07-17", "close": 6.8, "volume": 66381.0}, {"date": "2026-07-20", "close": 6.77, "volume": 73634.0}, {"date": "2026-07-21", "close": 6.76, "volume": 115987.0}, {"date": "2026-07-22", "close": 6.74, "volume": 103436.0}, {"date": "2026-07-23", "close": 6.66, "volume": 112080.0}, {"date": "2026-07-24", "close": 6.57, "volume": 110959.0}], "refreshing": true}