{"ticker": "TSI", "overview": {"cik": "809559", "ticker": "TSI", "name": "TCW STRATEGIC INCOME FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-408652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-26-000769", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "Form N-CSRS", "accession": "0001193125-26-381671", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-371128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001410368-26-087786", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-26", "title": "Form 40-17G", "accession": "0001193125-26-366636", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003709", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "FORM DEF 14A", "accession": "0001193125-26-337011", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2026-08-05", "title": "Form N-CSR/A", "accession": "0001193125-26-334274", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005571", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000296", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-27", "title": "Form NPORT-P", "accession": "0001410368-26-052201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132943", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132941", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132937", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132934", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001193125-26-115889", "price_sensitive": true}, {"form": "N-CEN", "date": "2026-03-10", "title": "Form N-CEN", "accession": "0001410368-26-022541", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "FORM N-CSR", "accession": "0001193125-26-093215", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019026", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001193125-26-064318", "price_sensitive": true}]}, "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": "TSI", "has_prices": true, "as_of": "2026-07-24", "last": 4.39, "prev_close": 4.39, "change": 0.0, "change_pct": 0.0, "session_volume": 92396.0, "vwap_5": 4.408895059045545, "vwap_20": 4.447184117651833, "vwap_60": 4.494614123496719, "vwap_250": 4.698284239232155, "high_52w": 4.98, "low_52w": 4.39, "avg_volume_20": 117036.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001801785-26-000010", "src": "INSIDERS", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "Robert Gerald Rooney", "who_key": "ROONEY ROBERT GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.999984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on TSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801785/000180178526000010/0001801785-26-000010-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0001085146-26-000769", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "", "country": "United States", "headline": "Focus Partners Wealth raises a passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001085146-26-000769-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0001172661-26-003709", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, 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": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 2.84% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003709-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001445546-26-005571", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.88% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005571-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000897101-26-000296", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 32.6% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000296-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001542153-26-000013", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Focus Partners Wealth takes a 5.21% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000013-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000897101-26-000157", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 40.7% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000157-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0000897101-26-000139", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC adjusts its stake in TSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000139-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}, {"id": "13DG-0001172661-26-002282", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC takes a 5.46% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002282-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311925}], "recent_buys": [], "institutional": [{"id": "13DG-0001085146-26-000769", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "", "country": "United States", "headline": "Focus Partners Wealth raises a passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001085146-26-000769-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0001172661-26-003709", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, 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": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 2.84% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003709-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001445546-26-005571", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.88% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005571-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000897101-26-000296", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 32.6% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000296-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002282", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC takes a 5.46% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002282-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0001542153-26-000013", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Focus Partners Wealth takes a 5.21% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000013-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000897101-26-000157", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC moves to a 40.7% passive stake in TSI", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000157-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0000897101-26-000139", "src": "13DG", "ticker": "TSI", "cik": "809559", "company": "TCW STRATEGIC INCOME FUND INC", "company_raw": "TCW STRATEGIC INCOME FUND INC", "who": "SIT Investment Associates Inc", "who_key": "SIT INVESTMENT ASSOCIATES INC", "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": "", "country": "United States", "headline": "SIT INVESTMENT ASSOCIATES INC adjusts its stake in TSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/769317/0000897101-26-000139-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}], "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": "TCW Strategic Income Fund, Inc. Common Stock", "new_value": "TCW STRATEGIC INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000809559", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000809559", "applied": 1, "detected_at": "2026-10-28T01:46:28.958712"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-408652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001085146-26-000769", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "Form N-CSRS", "accession": "0001193125-26-381671", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001193125-26-371128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001410368-26-087786", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-26", "title": "Form 40-17G", "accession": "0001193125-26-366636", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003709", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "FORM DEF 14A", "accession": "0001193125-26-337011", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2026-08-05", "title": "Form N-CSR/A", "accession": "0001193125-26-334274", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005571", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000296", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-27", "title": "Form NPORT-P", "accession": "0001410368-26-052201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132943", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132941", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132937", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132934", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001193125-26-115889", "price_sensitive": true}, {"form": "N-CEN", "date": "2026-03-10", "title": "Form N-CEN", "accession": "0001410368-26-022541", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "FORM N-CSR", "accession": "0001193125-26-093215", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-019026", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "FORM 8-K", "accession": "0001193125-26-064318", "price_sensitive": true}], "performance": {"ticker": "TSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.83, "volume": 49839.0}, {"date": "2021-07-28", "close": 5.85, "volume": 74737.0}, {"date": "2021-07-29", "close": 5.85, "volume": 76981.0}, {"date": "2021-07-30", "close": 5.87, "volume": 58027.0}, {"date": "2021-08-02", "close": 5.85, "volume": 29945.0}, {"date": "2021-08-03", "close": 5.84, "volume": 37879.0}, {"date": "2021-08-04", "close": 5.84, "volume": 69126.0}, {"date": "2021-08-05", "close": 5.87, "volume": 52083.0}, {"date": "2021-08-06", "close": 5.89, "volume": 40600.0}, {"date": "2021-08-09", "close": 5.87, "volume": 52451.0}, {"date": "2021-08-10", "close": 5.9, "volume": 52316.0}, {"date": "2021-08-11", "close": 5.93, "volume": 67473.0}, {"date": "2021-08-12", "close": 5.92, "volume": 50784.0}, {"date": "2021-08-13", "close": 5.92, "volume": 55542.0}, {"date": "2021-08-16", "close": 5.9, "volume": 59904.0}, {"date": "2021-08-17", "close": 5.93, "volume": 39524.0}, {"date": "2021-08-18", "close": 5.92, "volume": 49490.0}, {"date": "2021-08-19", "close": 5.92, "volume": 39886.0}, {"date": "2021-08-20", "close": 5.9, "volume": 86517.0}, {"date": "2021-08-23", "close": 5.84, "volume": 90249.0}, {"date": "2021-08-24", "close": 5.84, "volume": 64414.0}, {"date": "2021-08-25", "close": 5.87, "volume": 86718.0}, {"date": "2021-08-26", "close": 5.84, "volume": 69398.0}, {"date": "2021-08-27", "close": 5.84, "volume": 64016.0}, {"date": "2021-08-30", "close": 5.79, "volume": 296446.0}, {"date": "2021-08-31", "close": 5.76, "volume": 214734.0}, {"date": "2021-09-01", "close": 5.7399, "volume": 242354.0}, {"date": "2021-09-02", "close": 5.72, "volume": 209776.0}, {"date": "2021-09-03", "close": 5.74, "volume": 136677.0}, {"date": "2021-09-07", "close": 5.76, "volume": 82772.0}, {"date": "2021-09-08", "close": 5.8, "volume": 172960.0}, {"date": "2021-09-09", "close": 5.82, "volume": 96277.0}, {"date": "2021-09-10", "close": 5.83, "volume": 52661.0}, {"date": "2021-09-13", "close": 5.8118, "volume": 41418.0}, {"date": "2021-09-14", "close": 5.79, "volume": 48375.0}, {"date": "2021-09-15", "close": 5.82, "volume": 68855.0}, {"date": "2021-09-16", "close": 5.77, "volume": 61584.0}, {"date": "2021-09-17", "close": 5.77, "volume": 39683.0}, {"date": "2021-09-20", "close": 5.7853, "volume": 132513.0}, {"date": "2021-09-21", "close": 5.8255, "volume": 70625.0}, {"date": "2021-09-22", "close": 5.86, "volume": 48310.0}, {"date": "2021-09-23", "close": 5.855, "volume": 46223.0}, {"date": "2021-09-24", "close": 5.86, "volume": 39910.0}, {"date": "2021-09-27", "close": 5.85, "volume": 90096.0}, {"date": "2021-09-28", "close": 5.7982, "volume": 94828.0}, {"date": "2021-09-29", "close": 5.77, "volume": 64427.0}, {"date": "2021-09-30", "close": 5.74, "volume": 71883.0}, {"date": "2021-10-01", "close": 5.77, "volume": 41793.0}, {"date": "2021-10-04", "close": 5.75, "volume": 54858.0}, {"date": "2021-10-05", "close": 5.75, "volume": 101445.0}, {"date": "2021-10-06", "close": 5.74, "volume": 95161.0}, {"date": "2021-10-07", "close": 5.78, "volume": 57820.0}, {"date": "2021-10-08", "close": 5.84, "volume": 56731.0}, {"date": "2021-10-11", "close": 5.8, "volume": 55463.0}, {"date": "2021-10-12", "close": 5.7768, "volume": 63395.0}, {"date": "2021-10-13", "close": 5.75, "volume": 62137.0}, {"date": "2021-10-14", "close": 5.82, "volume": 87386.0}, {"date": "2021-10-15", "close": 5.81, "volume": 88001.0}, {"date": "2021-10-18", "close": 5.79, "volume": 129462.0}, {"date": "2021-10-19", "close": 5.815, "volume": 55981.0}, {"date": "2021-10-20", "close": 5.8, "volume": 85432.0}, {"date": "2021-10-21", "close": 5.79, "volume": 59803.0}, {"date": "2021-10-22", "close": 5.78, "volume": 61168.0}, {"date": "2021-10-25", "close": 5.82, "volume": 83335.0}, {"date": "2021-10-26", "close": 5.86, "volume": 145899.0}, {"date": "2021-10-27", "close": 5.83, "volume": 58309.0}, {"date": "2021-10-28", "close": 5.8, "volume": 122406.0}, {"date": "2021-10-29", "close": 5.79, "volume": 101062.0}, {"date": "2021-11-01", "close": 5.78, "volume": 44417.0}, {"date": "2021-11-02", "close": 5.75, "volume": 129648.0}, {"date": "2021-11-03", "close": 5.72, "volume": 78577.0}, {"date": "2021-11-04", "close": 5.76, "volume": 116131.0}, {"date": "2021-11-05", "close": 5.79, "volume": 123308.0}, {"date": "2021-11-08", "close": 5.8, "volume": 120271.0}, {"date": "2021-11-09", "close": 5.8, "volume": 84489.0}, {"date": "2021-11-10", "close": 5.76, "volume": 101712.0}, {"date": "2021-11-11", "close": 5.77, "volume": 133341.0}, {"date": "2021-11-12", "close": 5.78, "volume": 100703.0}, {"date": "2021-11-15", "close": 5.77, "volume": 50966.0}, {"date": "2021-11-16", "close": 5.76, "volume": 35142.0}, {"date": "2021-11-17", "close": 5.8, "volume": 93179.0}, {"date": "2021-11-18", "close": 5.77, "volume": 42095.0}, {"date": "2021-11-19", "close": 5.78, "volume": 80037.0}, {"date": "2021-11-22", "close": 5.75, "volume": 34768.0}, {"date": "2021-11-23", "close": 5.7073, "volume": 78813.0}, {"date": "2021-11-24", "close": 5.67, "volume": 84196.0}, {"date": "2021-11-26", "close": 5.69, "volume": 19885.0}, {"date": "2021-11-29", "close": 5.6899, "volume": 34121.0}, {"date": "2021-11-30", "close": 5.73, "volume": 49683.0}, {"date": "2021-12-01", "close": 5.72, "volume": 34040.0}, {"date": "2021-12-02", "close": 5.72, "volume": 34205.0}, {"date": "2021-12-03", "close": 5.69, "volume": 130916.0}, {"date": "2021-12-06", "close": 5.68, "volume": 127477.0}, {"date": "2021-12-07", "close": 5.71, "volume": 76428.0}, {"date": "2021-12-08", "close": 5.6804, "volume": 92062.0}, {"date": "2021-12-09", "close": 5.69, "volume": 63577.0}, {"date": "2021-12-10", "close": 5.68, "volume": 110252.0}, {"date": "2021-12-13", "close": 5.7, "volume": 51919.0}, {"date": "2021-12-14", "close": 5.735, "volume": 63889.0}, {"date": "2021-12-15", "close": 5.695, "volume": 122277.0}, {"date": "2021-12-16", "close": 5.69, "volume": 67714.0}, {"date": "2021-12-17", "close": 5.72, "volume": 88211.0}, {"date": "2021-12-20", "close": 5.78, "volume": 86637.0}, {"date": "2021-12-21", "close": 5.79, "volume": 53730.0}, {"date": "2021-12-22", "close": 5.82, "volume": 54965.0}, {"date": "2021-12-23", "close": 5.88, "volume": 60715.0}, {"date": "2021-12-27", "close": 5.84, "volume": 57542.0}, {"date": "2021-12-28", "close": 5.88, "volume": 37535.0}, {"date": "2021-12-29", "close": 5.86, "volume": 53895.0}, {"date": "2021-12-30", "close": 5.7, "volume": 64934.0}, {"date": "2021-12-31", "close": 5.77, "volume": 107383.0}, {"date": "2022-01-03", "close": 5.68, "volume": 57041.0}, {"date": "2022-01-04", "close": 5.71, "volume": 127120.0}, {"date": "2022-01-05", "close": 5.6, "volume": 131874.0}, {"date": "2022-01-06", "close": 5.6071, "volume": 39010.0}, {"date": "2022-01-07", "close": 5.58, "volume": 42053.0}, {"date": "2022-01-10", "close": 5.56, "volume": 95333.0}, {"date": "2022-01-11", "close": 5.57, "volume": 67758.0}, {"date": "2022-01-12", "close": 5.6422, "volume": 71639.0}, {"date": "2022-01-13", "close": 5.74, "volume": 274955.0}, {"date": "2022-01-14", "close": 5.67, "volume": 138505.0}, {"date": "2022-01-18", "close": 5.6, "volume": 139946.0}, {"date": "2022-01-19", "close": 5.6, "volume": 61109.0}, {"date": "2022-01-20", "close": 5.59, "volume": 42370.0}, {"date": "2022-01-21", "close": 5.515, "volume": 62381.0}, {"date": "2022-01-24", "close": 5.45, "volume": 81862.0}, {"date": "2022-01-25", "close": 5.4, "volume": 149990.0}, {"date": "2022-01-26", "close": 5.42, "volume": 79577.0}, {"date": "2022-01-27", "close": 5.49, "volume": 98256.0}, {"date": "2022-01-28", "close": 5.44, "volume": 82747.0}, {"date": "2022-01-31", "close": 5.47, "volume": 60899.0}, {"date": "2022-02-01", "close": 5.43, "volume": 30187.0}, {"date": "2022-02-02", "close": 5.44, "volume": 57973.0}, {"date": "2022-02-03", "close": 5.39, "volume": 49535.0}, {"date": "2022-02-04", "close": 5.42, "volume": 47085.0}, {"date": "2022-02-07", "close": 5.4, "volume": 218110.0}, {"date": "2022-02-08", "close": 5.4, "volume": 77703.0}, {"date": "2022-02-09", "close": 5.36, "volume": 104040.0}, {"date": "2022-02-10", "close": 5.32, "volume": 91194.0}, {"date": "2022-02-11", "close": 5.305, "volume": 94373.0}, {"date": "2022-02-14", "close": 5.27, "volume": 79756.0}, {"date": "2022-02-15", "close": 5.24, "volume": 129425.0}, {"date": "2022-02-16", "close": 5.26, "volume": 60773.0}, {"date": "2022-02-17", "close": 5.23, "volume": 78516.0}, {"date": "2022-02-18", "close": 5.19, "volume": 108343.0}, {"date": "2022-02-22", "close": 5.16, "volume": 145592.0}, {"date": "2022-02-23", "close": 5.15, "volume": 61271.0}, {"date": "2022-02-24", "close": 5.16, "volume": 161208.0}, {"date": "2022-02-25", "close": 5.2139, "volume": 23381.0}, {"date": "2022-02-28", "close": 5.205, "volume": 50409.0}, {"date": "2022-03-01", "close": 5.19, "volume": 79390.0}, {"date": "2022-03-02", "close": 5.17, "volume": 76859.0}, {"date": "2022-03-03", "close": 5.2, "volume": 97424.0}, {"date": "2022-03-04", "close": 5.19, "volume": 122084.0}, {"date": "2022-03-07", "close": 5.1, "volume": 121337.0}, {"date": "2022-03-08", "close": 5.125, "volume": 149258.0}, {"date": "2022-03-09", "close": 5.05, "volume": 514341.0}, {"date": "2022-03-10", "close": 5.08, "volume": 296893.0}, {"date": "2022-03-11", "close": 5.09, "volume": 156949.0}, {"date": "2022-03-14", "close": 5.03, "volume": 178491.0}, {"date": "2022-03-15", "close": 5.07, "volume": 95005.0}, {"date": "2022-03-16", "close": 5.08, "volume": 174479.0}, {"date": "2022-03-17", "close": 5.13, "volume": 61690.0}, {"date": "2022-03-18", "close": 5.13, "volume": 43747.0}, {"date": "2022-03-21", "close": 5.131, "volume": 94294.0}, {"date": "2022-03-22", "close": 5.12, "volume": 37109.0}, {"date": "2022-03-23", "close": 5.17, "volume": 64577.0}, {"date": "2022-03-24", "close": 5.1313, "volume": 48935.0}, {"date": "2022-03-25", "close": 5.12, "volume": 78621.0}, {"date": "2022-03-28", "close": 5.08, "volume": 181102.0}, {"date": "2022-03-29", "close": 5.17, "volume": 71343.0}, {"date": "2022-03-30", "close": 5.17, "volume": 33823.0}, {"date": "2022-03-31", "close": 5.15, "volume": 162065.0}, {"date": "2022-04-01", "close": 5.13, "volume": 83081.0}, {"date": "2022-04-04", "close": 5.1, "volume": 81236.0}, {"date": "2022-04-05", "close": 5.09, "volume": 120400.0}, {"date": "2022-04-06", "close": 5.03, "volume": 242919.0}, {"date": "2022-04-07", "close": 5.05, "volume": 110212.0}, {"date": "2022-04-08", "close": 5.03, "volume": 76855.0}, {"date": "2022-04-11", "close": 5.02, "volume": 76413.0}, {"date": "2022-04-12", "close": 5.05, "volume": 134562.0}, {"date": "2022-04-13", "close": 5.06, "volume": 56177.0}, {"date": "2022-04-14", "close": 5.02, "volume": 66264.0}, {"date": "2022-04-18", "close": 5.01, "volume": 314070.0}, {"date": "2022-04-19", "close": 5.0, "volume": 213992.0}, {"date": "2022-04-20", "close": 5.04, "volume": 119232.0}, {"date": "2022-04-21", "close": 5.0198, "volume": 84094.0}, {"date": "2022-04-22", "close": 4.98, "volume": 96168.0}, {"date": "2022-04-25", "close": 5.02, "volume": 71569.0}, {"date": "2022-04-26", "close": 5.0, "volume": 153487.0}, {"date": "2022-04-27", "close": 4.995, "volume": 49587.0}, {"date": "2022-04-28", "close": 5.01, "volume": 228500.0}, {"date": "2022-04-29", "close": 4.96, "volume": 75869.0}, {"date": "2022-05-02", "close": 4.919, "volume": 102491.0}, {"date": "2022-05-03", "close": 4.93, "volume": 137110.0}, {"date": "2022-05-04", "close": 4.985, "volume": 85338.0}, {"date": "2022-05-05", "close": 4.91, "volume": 97681.0}, {"date": "2022-05-06", "close": 4.91, "volume": 181809.0}, {"date": "2022-05-09", "close": 4.93, "volume": 203745.0}, {"date": "2022-05-10", "close": 4.96, "volume": 141574.0}, {"date": "2022-05-11", "close": 4.9, "volume": 156187.0}, {"date": "2022-05-12", "close": 4.92, "volume": 67151.0}, {"date": "2022-05-13", "close": 4.89, "volume": 121779.0}, {"date": "2022-05-16", "close": 4.94, "volume": 161007.0}, {"date": "2022-05-17", "close": 5.05, "volume": 57656.0}, {"date": "2022-05-18", "close": 4.91, "volume": 54420.0}, {"date": "2022-05-19", "close": 4.89, "volume": 92047.0}, {"date": "2022-05-20", "close": 4.9, "volume": 104890.0}, {"date": "2022-05-23", "close": 4.89, "volume": 112883.0}, {"date": "2022-05-24", "close": 4.91, "volume": 159096.0}, {"date": "2022-05-25", "close": 4.92, "volume": 91457.0}, {"date": "2022-05-26", "close": 4.97, "volume": 81700.0}, {"date": "2022-05-27", "close": 4.99, "volume": 170291.0}, {"date": "2022-05-31", "close": 4.92, "volume": 86044.0}, {"date": "2022-06-01", "close": 4.91, "volume": 188644.0}, {"date": "2022-06-02", "close": 4.94, "volume": 508494.0}, {"date": "2022-06-03", "close": 4.91, "volume": 213488.0}, {"date": "2022-06-06", "close": 4.92, "volume": 253294.0}, {"date": "2022-06-07", "close": 4.91, "volume": 186328.0}, {"date": "2022-06-08", "close": 4.97, "volume": 105808.0}, {"date": "2022-06-09", "close": 4.9, "volume": 146143.0}, {"date": "2022-06-10", "close": 4.9, "volume": 83816.0}, {"date": "2022-06-13", "close": 4.77, "volume": 181934.0}, {"date": "2022-06-14", "close": 4.78, "volume": 82325.0}, {"date": "2022-06-15", "close": 4.76, "volume": 131710.0}, {"date": "2022-06-16", "close": 4.79, "volume": 204164.0}, {"date": "2022-06-17", "close": 4.92, "volume": 168769.0}, {"date": "2022-06-21", "close": 4.8, "volume": 155844.0}, {"date": "2022-06-22", "close": 4.87, "volume": 136342.0}, {"date": "2022-06-23", "close": 4.88, "volume": 58053.0}, {"date": "2022-06-24", "close": 5.0, "volume": 52694.0}, {"date": "2022-06-27", "close": 5.01, "volume": 51297.0}, {"date": "2022-06-28", "close": 5.0, "volume": 72455.0}, {"date": "2022-06-29", "close": 4.9, "volume": 64482.0}, {"date": "2022-06-30", "close": 4.83, "volume": 471302.0}, {"date": "2022-07-01", "close": 4.86, "volume": 120967.0}, {"date": "2022-07-05", "close": 4.8799, "volume": 69732.0}, {"date": "2022-07-06", "close": 4.87, "volume": 81672.0}, {"date": "2022-07-07", "close": 4.89, "volume": 114360.0}, {"date": "2022-07-08", "close": 4.91, "volume": 69288.0}, {"date": "2022-07-11", "close": 4.91, "volume": 47571.0}, {"date": "2022-07-12", "close": 4.91, "volume": 38390.0}, {"date": "2022-07-13", "close": 4.86, "volume": 19799.0}, {"date": "2022-07-14", "close": 4.815, "volume": 60845.0}, {"date": "2022-07-15", "close": 4.8, "volume": 37221.0}, {"date": "2022-07-18", "close": 4.84, "volume": 40622.0}, {"date": "2022-07-19", "close": 4.91, "volume": 88662.0}, {"date": "2022-07-20", "close": 5.04, "volume": 106505.0}, {"date": "2022-07-21", "close": 4.93, "volume": 29497.0}, {"date": "2022-07-22", "close": 4.96, "volume": 48205.0}, {"date": "2022-07-25", "close": 4.87, "volume": 220981.0}, {"date": "2022-07-26", "close": 4.89, "volume": 34254.0}, {"date": "2022-07-27", "close": 4.89, "volume": 27429.0}, {"date": "2022-07-28", "close": 4.95, "volume": 43140.0}, {"date": "2022-07-29", "close": 5.0, "volume": 90215.0}, {"date": "2022-08-01", "close": 4.99, "volume": 46257.0}, {"date": "2022-08-02", "close": 5.0, "volume": 157344.0}, {"date": "2022-08-03", "close": 5.02, "volume": 31229.0}, {"date": "2022-08-04", "close": 5.01, "volume": 28012.0}, {"date": "2022-08-05", "close": 4.98, "volume": 53944.0}, {"date": "2022-08-08", "close": 4.97, "volume": 52061.0}, {"date": "2022-08-09", "close": 4.99, "volume": 174851.0}, {"date": "2022-08-10", "close": 5.07, "volume": 176665.0}, {"date": "2022-08-11", "close": 5.11, "volume": 267480.0}, {"date": "2022-08-12", "close": 5.08, "volume": 117104.0}, {"date": "2022-08-15", "close": 5.18, "volume": 172250.0}, {"date": "2022-08-16", "close": 5.05, "volume": 56006.0}, {"date": "2022-08-17", "close": 5.05, "volume": 91841.0}, {"date": "2022-08-18", "close": 5.08, "volume": 76517.0}, {"date": "2022-08-19", "close": 5.01, "volume": 84933.0}, {"date": "2022-08-22", "close": 5.0, "volume": 38847.0}, {"date": "2022-08-23", "close": 4.97, "volume": 71425.0}, {"date": "2022-08-24", "close": 4.94, "volume": 57016.0}, {"date": "2022-08-25", "close": 4.94, "volume": 57090.0}, {"date": "2022-08-26", "close": 4.91, "volume": 134363.0}, {"date": "2022-08-29", "close": 4.9, "volume": 166887.0}, {"date": "2022-08-30", "close": 4.93, "volume": 69026.0}, {"date": "2022-08-31", "close": 5.07, "volume": 95273.0}, {"date": "2022-09-01", "close": 4.99, "volume": 114605.0}, {"date": "2022-09-02", "close": 5.05, "volume": 36716.0}, {"date": "2022-09-06", "close": 4.99, "volume": 22382.0}, {"date": "2022-09-07", "close": 5.04, "volume": 54582.0}, {"date": "2022-09-08", "close": 5.04, "volume": 10703.0}, {"date": "2022-09-09", "close": 5.08, "volume": 21935.0}, {"date": "2022-09-12", "close": 4.99, "volume": 33231.0}, {"date": "2022-09-13", "close": 5.0, "volume": 59173.0}, {"date": "2022-09-14", "close": 4.92, "volume": 68014.0}, {"date": "2022-09-15", "close": 4.925, "volume": 57471.0}, {"date": "2022-09-16", "close": 4.88, "volume": 45759.0}, {"date": "2022-09-19", "close": 4.83, "volume": 68682.0}, {"date": "2022-09-20", "close": 4.87, "volume": 74337.0}, {"date": "2022-09-21", "close": 4.86, "volume": 53343.0}, {"date": "2022-09-22", "close": 4.75, "volume": 66286.0}, {"date": "2022-09-23", "close": 4.72, "volume": 63544.0}, {"date": "2022-09-26", "close": 4.7, "volume": 208180.0}, {"date": "2022-09-27", "close": 4.68, "volume": 222567.0}, {"date": "2022-09-28", "close": 4.78, "volume": 115811.0}, {"date": "2022-09-29", "close": 4.59, "volume": 67032.0}, {"date": "2022-09-30", "close": 4.72, "volume": 64628.0}, {"date": "2022-10-03", "close": 4.84, "volume": 73369.0}, {"date": "2022-10-04", "close": 4.82, "volume": 153526.0}, {"date": "2022-10-05", "close": 4.7, "volume": 66741.0}, {"date": "2022-10-06", "close": 4.82, "volume": 47583.0}, {"date": "2022-10-07", "close": 4.76, "volume": 37164.0}, {"date": "2022-10-10", "close": 4.64, "volume": 71266.0}, {"date": "2022-10-11", "close": 4.61, "volume": 80718.0}, {"date": "2022-10-12", "close": 4.73, "volume": 131106.0}, {"date": "2022-10-13", "close": 4.68, "volume": 97918.0}, {"date": "2022-10-14", "close": 4.61, "volume": 94036.0}, {"date": "2022-10-17", "close": 4.62, "volume": 126934.0}, {"date": "2022-10-18", "close": 4.57, "volume": 113005.0}, {"date": "2022-10-19", "close": 4.56, "volume": 64619.0}, {"date": "2022-10-20", "close": 4.54, "volume": 58374.0}, {"date": "2022-10-21", "close": 4.54, "volume": 114003.0}, {"date": "2022-10-24", "close": 4.55, "volume": 76630.0}, {"date": "2022-10-25", "close": 4.59, "volume": 43809.0}, {"date": "2022-10-26", "close": 4.61, "volume": 52813.0}, {"date": "2022-10-27", "close": 4.64, "volume": 104604.0}, {"date": "2022-10-28", "close": 4.64, "volume": 37643.0}, {"date": "2022-10-31", "close": 4.61, "volume": 45952.0}, {"date": "2022-11-01", "close": 4.64, "volume": 93701.0}, {"date": "2022-11-02", "close": 4.6395, "volume": 60605.0}, {"date": "2022-11-03", "close": 4.65, "volume": 107518.0}, {"date": "2022-11-04", "close": 4.65, "volume": 113372.0}, {"date": "2022-11-07", "close": 4.65, "volume": 40744.0}, {"date": "2022-11-08", "close": 4.64, "volume": 77362.0}, {"date": "2022-11-09", "close": 4.63, "volume": 56692.0}, {"date": "2022-11-10", "close": 4.695, "volume": 188343.0}, {"date": "2022-11-11", "close": 4.68, "volume": 84816.0}, {"date": "2022-11-14", "close": 4.7, "volume": 147388.0}, {"date": "2022-11-15", "close": 4.715, "volume": 164847.0}, {"date": "2022-11-16", "close": 4.715, "volume": 54398.0}, {"date": "2022-11-17", "close": 4.69, "volume": 58680.0}, {"date": "2022-11-18", "close": 4.71, "volume": 73164.0}, {"date": "2022-11-21", "close": 4.74, "volume": 106329.0}, {"date": "2022-11-22", "close": 4.82, "volume": 68726.0}, {"date": "2022-11-23", "close": 4.82, "volume": 50327.0}, {"date": "2022-11-25", "close": 4.81, "volume": 12889.0}, {"date": "2022-11-28", "close": 4.81, "volume": 38650.0}, {"date": "2022-11-29", "close": 4.73, "volume": 33516.0}, {"date": "2022-11-30", "close": 4.71, "volume": 198481.0}, {"date": "2022-12-01", "close": 4.67, "volume": 370269.0}, {"date": "2022-12-02", "close": 4.73, "volume": 50948.0}, {"date": "2022-12-05", "close": 4.74, "volume": 82468.0}, {"date": "2022-12-06", "close": 4.71, "volume": 67325.0}, {"date": "2022-12-07", "close": 4.74, "volume": 70408.0}, {"date": "2022-12-08", "close": 4.73, "volume": 165365.0}, {"date": "2022-12-09", "close": 4.74, "volume": 62227.0}, {"date": "2022-12-12", "close": 4.71, "volume": 144756.0}, {"date": "2022-12-13", "close": 4.72, "volume": 155299.0}, {"date": "2022-12-14", "close": 4.73, "volume": 86147.0}, {"date": "2022-12-15", "close": 4.75, "volume": 253599.0}, {"date": "2022-12-16", "close": 4.73, "volume": 86308.0}, {"date": "2022-12-19", "close": 4.73, "volume": 96374.0}, {"date": "2022-12-20", "close": 4.73, "volume": 134471.0}, {"date": "2022-12-21", "close": 4.74, "volume": 123882.0}, {"date": "2022-12-22", "close": 4.75, "volume": 86576.0}, {"date": "2022-12-23", "close": 4.74, "volume": 113837.0}, {"date": "2022-12-27", "close": 4.71, "volume": 113089.0}, {"date": "2022-12-28", "close": 4.69, "volume": 149758.0}, {"date": "2022-12-29", "close": 4.55, "volume": 124809.0}, {"date": "2022-12-30", "close": 4.62, "volume": 92151.0}, {"date": "2023-01-03", "close": 4.58, "volume": 180149.0}, {"date": "2023-01-04", "close": 4.65, "volume": 66724.0}, {"date": "2023-01-05", "close": 4.61, "volume": 23152.0}, {"date": "2023-01-06", "close": 4.7, "volume": 57088.0}, {"date": "2023-01-09", "close": 4.78, "volume": 115944.0}, {"date": "2023-01-10", "close": 4.8, "volume": 64287.0}, {"date": "2023-01-11", "close": 4.8, "volume": 253967.0}, {"date": "2023-01-12", "close": 4.81, "volume": 133747.0}, {"date": "2023-01-13", "close": 4.84, "volume": 138401.0}, {"date": "2023-01-17", "close": 4.9, "volume": 376020.0}, {"date": "2023-01-18", "close": 4.92, "volume": 390325.0}, {"date": "2023-01-19", "close": 4.85, "volume": 79959.0}, {"date": "2023-01-20", "close": 4.9, "volume": 56727.0}, {"date": "2023-01-23", "close": 4.85, "volume": 81214.0}, {"date": "2023-01-24", "close": 4.9, "volume": 36643.0}, {"date": "2023-01-25", "close": 4.92, "volume": 42614.0}, {"date": "2023-01-26", "close": 4.86, "volume": 109002.0}, {"date": "2023-01-27", "close": 4.91, "volume": 58250.0}, {"date": "2023-01-30", "close": 4.94, "volume": 146819.0}, {"date": "2023-01-31", "close": 4.96, "volume": 154382.0}, {"date": "2023-02-01", "close": 4.95, "volume": 58932.0}, {"date": "2023-02-02", "close": 5.01, "volume": 272664.0}, {"date": "2023-02-03", "close": 5.01, "volume": 242090.0}, {"date": "2023-02-06", "close": 5.01, "volume": 225865.0}, {"date": "2023-02-07", "close": 4.99, "volume": 355879.0}, {"date": "2023-02-08", "close": 5.0, "volume": 454951.0}, {"date": "2023-02-09", "close": 5.03, "volume": 286435.0}, {"date": "2023-02-10", "close": 5.01, "volume": 137360.0}, {"date": "2023-02-13", "close": 5.03, "volume": 141674.0}, {"date": "2023-02-14", "close": 5.03, "volume": 165416.0}, {"date": "2023-02-15", "close": 5.03, "volume": 98462.0}, {"date": "2023-02-16", "close": 5.0, "volume": 196138.0}, {"date": "2023-02-17", "close": 4.98, "volume": 172540.0}, {"date": "2023-02-21", "close": 4.98, "volume": 196722.0}, {"date": "2023-02-22", "close": 4.98, "volume": 270229.0}, {"date": "2023-02-23", "close": 4.98, "volume": 82235.0}, {"date": "2023-02-24", "close": 4.97, "volume": 200171.0}, {"date": "2023-02-27", "close": 4.97, "volume": 114726.0}, {"date": "2023-02-28", "close": 4.97, "volume": 195565.0}, {"date": "2023-03-01", "close": 4.955, "volume": 68870.0}, {"date": "2023-03-02", "close": 4.95, "volume": 138913.0}, {"date": "2023-03-03", "close": 4.97, "volume": 166956.0}, {"date": "2023-03-06", "close": 4.95, "volume": 91002.0}, {"date": "2023-03-07", "close": 4.95, "volume": 95299.0}, {"date": "2023-03-08", "close": 4.92, "volume": 104575.0}, {"date": "2023-03-09", "close": 4.87, "volume": 63465.0}, {"date": "2023-03-10", "close": 4.92, "volume": 127020.0}, {"date": "2023-03-13", "close": 4.85, "volume": 87494.0}, {"date": "2023-03-14", "close": 4.94, "volume": 75892.0}, {"date": "2023-03-15", "close": 4.97, "volume": 72061.0}, {"date": "2023-03-16", "close": 5.01, "volume": 80490.0}, {"date": "2023-03-17", "close": 4.98, "volume": 78365.0}, {"date": "2023-03-20", "close": 4.96, "volume": 118951.0}, {"date": "2023-03-21", "close": 4.94, "volume": 99891.0}, {"date": "2023-03-22", "close": 4.97, "volume": 44621.0}, {"date": "2023-03-23", "close": 4.93, "volume": 52131.0}, {"date": "2023-03-24", "close": 4.81, "volume": 313805.0}, {"date": "2023-03-27", "close": 4.82, "volume": 201858.0}, {"date": "2023-03-28", "close": 4.81, "volume": 67727.0}, {"date": "2023-03-29", "close": 4.78, "volume": 123954.0}, {"date": "2023-03-30", "close": 4.72, "volume": 91791.0}, {"date": "2023-03-31", "close": 4.68, "volume": 352377.0}, {"date": "2023-04-03", "close": 4.71, "volume": 144128.0}, {"date": "2023-04-04", "close": 4.72, "volume": 204667.0}, {"date": "2023-04-05", "close": 4.7, "volume": 58970.0}, {"date": "2023-04-06", "close": 4.71, "volume": 106216.0}, {"date": "2023-04-10", "close": 4.72, "volume": 66533.0}, {"date": "2023-04-11", "close": 4.73, "volume": 206231.0}, {"date": "2023-04-12", "close": 4.73, "volume": 125394.0}, {"date": "2023-04-13", "close": 4.71, "volume": 191920.0}, {"date": "2023-04-14", "close": 4.72, "volume": 124973.0}, {"date": "2023-04-17", "close": 4.72, "volume": 191870.0}, {"date": "2023-04-18", "close": 4.73, "volume": 125398.0}, {"date": "2023-04-19", "close": 4.72, "volume": 78573.0}, {"date": "2023-04-20", "close": 4.73, "volume": 93399.0}, {"date": "2023-04-21", "close": 4.71, "volume": 119917.0}, {"date": "2023-04-24", "close": 4.71, "volume": 65594.0}, {"date": "2023-04-25", "close": 4.72, "volume": 33632.0}, {"date": "2023-04-26", "close": 4.71, "volume": 137450.0}, {"date": "2023-04-27", "close": 4.7, "volume": 87600.0}, {"date": "2023-04-28", "close": 4.69, "volume": 143305.0}, {"date": "2023-05-01", "close": 4.68, "volume": 90901.0}, {"date": "2023-05-02", "close": 4.66, "volume": 111982.0}, {"date": "2023-05-03", "close": 4.66, "volume": 148677.0}, {"date": "2023-05-04", "close": 4.68, "volume": 84883.0}, {"date": "2023-05-05", "close": 4.68, "volume": 45498.0}, {"date": "2023-05-08", "close": 4.67, "volume": 38548.0}, {"date": "2023-05-09", "close": 4.68, "volume": 23684.0}, {"date": "2023-05-10", "close": 4.66, "volume": 104954.0}, {"date": "2023-05-11", "close": 4.68, "volume": 144351.0}, {"date": "2023-05-12", "close": 4.67, "volume": 92238.0}, {"date": "2023-05-15", "close": 4.66, "volume": 61802.0}, {"date": "2023-05-16", "close": 4.65, "volume": 167709.0}, {"date": "2023-05-17", "close": 4.67, "volume": 79057.0}, {"date": "2023-05-18", "close": 4.67, "volume": 111417.0}, {"date": "2023-05-19", "close": 4.67, "volume": 108144.0}, {"date": "2023-05-22", "close": 4.68, "volume": 72761.0}, {"date": "2023-05-23", "close": 4.68, "volume": 50538.0}, {"date": "2023-05-24", "close": 4.68, "volume": 173712.0}, {"date": "2023-05-25", "close": 4.67, "volume": 69140.0}, {"date": "2023-05-26", "close": 4.66, "volume": 37571.0}, {"date": "2023-05-30", "close": 4.69, "volume": 39086.0}, {"date": "2023-05-31", "close": 4.67, "volume": 134370.0}, {"date": "2023-06-01", "close": 4.69, "volume": 74973.0}, {"date": "2023-06-02", "close": 4.7, "volume": 36520.0}, {"date": "2023-06-05", "close": 4.67, "volume": 80717.0}, {"date": "2023-06-06", "close": 4.69, "volume": 40124.0}, {"date": "2023-06-07", "close": 4.69, "volume": 45740.0}, {"date": "2023-06-08", "close": 4.7, "volume": 28919.0}, {"date": "2023-06-09", "close": 4.71, "volume": 62028.0}, {"date": "2023-06-12", "close": 4.69, "volume": 88767.0}, {"date": "2023-06-13", "close": 4.67, "volume": 120673.0}, {"date": "2023-06-14", "close": 4.68, "volume": 250568.0}, {"date": "2023-06-15", "close": 4.68, "volume": 88793.0}, {"date": "2023-06-16", "close": 4.65, "volume": 64237.0}, {"date": "2023-06-20", "close": 4.67, "volume": 82063.0}, {"date": "2023-06-21", "close": 4.67, "volume": 237987.0}, {"date": "2023-06-22", "close": 4.66, "volume": 111907.0}, {"date": "2023-06-23", "close": 4.65, "volume": 56092.0}, {"date": "2023-06-26", "close": 4.65, "volume": 35691.0}, {"date": "2023-06-27", "close": 4.66, "volume": 59642.0}, {"date": "2023-06-28", "close": 4.67, "volume": 125174.0}, {"date": "2023-06-29", "close": 4.59, "volume": 79767.0}, {"date": "2023-06-30", "close": 4.63, "volume": 137521.0}, {"date": "2023-07-03", "close": 4.6, "volume": 112246.0}, {"date": "2023-07-05", "close": 4.61, "volume": 64369.0}, {"date": "2023-07-06", "close": 4.57, "volume": 159780.0}, {"date": "2023-07-07", "close": 4.6, "volume": 144162.0}, {"date": "2023-07-10", "close": 4.62, "volume": 86302.0}, {"date": "2023-07-11", "close": 4.6, "volume": 305163.0}, {"date": "2023-07-12", "close": 4.65, "volume": 118628.0}, {"date": "2023-07-13", "close": 4.66, "volume": 176581.0}, {"date": "2023-07-14", "close": 4.67, "volume": 113146.0}, {"date": "2023-07-17", "close": 4.63, "volume": 113051.0}, {"date": "2023-07-18", "close": 4.66, "volume": 95381.0}, {"date": "2023-07-19", "close": 4.67, "volume": 80648.0}, {"date": "2023-07-20", "close": 4.64, "volume": 100446.0}, {"date": "2023-07-21", "close": 4.68, "volume": 52916.0}, {"date": "2023-07-24", "close": 4.66, "volume": 58822.0}, {"date": "2023-07-25", "close": 4.67, "volume": 62098.0}, {"date": "2023-07-26", "close": 4.66, "volume": 41973.0}, {"date": "2023-07-27", "close": 4.68, "volume": 120396.0}, {"date": "2023-07-28", "close": 4.7, "volume": 190684.0}, {"date": "2023-07-31", "close": 4.68, "volume": 31464.0}, {"date": "2023-08-01", "close": 4.67, "volume": 52696.0}, {"date": "2023-08-02", "close": 4.67, "volume": 190892.0}, {"date": "2023-08-03", "close": 4.64, "volume": 84740.0}, {"date": "2023-08-04", "close": 4.66, "volume": 58525.0}, {"date": "2023-08-07", "close": 4.69, "volume": 85591.0}, {"date": "2023-08-08", "close": 4.7, "volume": 63159.0}, {"date": "2023-08-09", "close": 4.67, "volume": 56815.0}, {"date": "2023-08-10", "close": 4.68, "volume": 276099.0}, {"date": "2023-08-11", "close": 4.68, "volume": 277245.0}, {"date": "2023-08-14", "close": 4.66, "volume": 43080.0}, {"date": "2023-08-15", "close": 4.68, "volume": 101267.0}, {"date": "2023-08-16", "close": 4.65, "volume": 70351.0}, {"date": "2023-08-17", "close": 4.66, "volume": 137170.0}, {"date": "2023-08-18", "close": 4.64, "volume": 77116.0}, {"date": "2023-08-21", "close": 4.65, "volume": 30763.0}, {"date": "2023-08-22", "close": 4.64, "volume": 64000.0}, {"date": "2023-08-23", "close": 4.65, "volume": 71805.0}, {"date": "2023-08-24", "close": 4.67, "volume": 54733.0}, {"date": "2023-08-25", "close": 4.66, "volume": 13687.0}, {"date": "2023-08-28", "close": 4.68, "volume": 42117.0}, {"date": "2023-08-29", "close": 4.69, "volume": 109913.0}, {"date": "2023-08-30", "close": 4.68, "volume": 41268.0}, {"date": "2023-08-31", "close": 4.69, "volume": 49317.0}, {"date": "2023-09-01", "close": 4.68, "volume": 94971.0}, {"date": "2023-09-05", "close": 4.66, "volume": 138564.0}, {"date": "2023-09-06", "close": 4.66, "volume": 53119.0}, {"date": "2023-09-07", "close": 4.65, "volume": 46848.0}, {"date": "2023-09-08", "close": 4.67, "volume": 39789.0}, {"date": "2023-09-11", "close": 4.66, "volume": 90773.0}, {"date": "2023-09-12", "close": 4.68, "volume": 61058.0}, {"date": "2023-09-13", "close": 4.67, "volume": 72154.0}, {"date": "2023-09-14", "close": 4.68, "volume": 25267.0}, {"date": "2023-09-15", "close": 4.68, "volume": 47959.0}, {"date": "2023-09-18", "close": 4.68, "volume": 14304.0}, {"date": "2023-09-19", "close": 4.68, "volume": 25039.0}, {"date": "2023-09-20", "close": 4.67, "volume": 22737.0}, {"date": "2023-09-21", "close": 4.62, "volume": 39573.0}, {"date": "2023-09-22", "close": 4.63, "volume": 151051.0}, {"date": "2023-09-25", "close": 4.6, "volume": 42417.0}, {"date": "2023-09-26", "close": 4.58, "volume": 124739.0}, {"date": "2023-09-27", "close": 4.61, "volume": 141013.0}, {"date": "2023-09-28", "close": 4.53, "volume": 87234.0}, {"date": "2023-09-29", "close": 4.58, "volume": 105286.0}, {"date": "2023-10-02", "close": 4.57, "volume": 66727.0}, {"date": "2023-10-03", "close": 4.53, "volume": 30267.0}, {"date": "2023-10-04", "close": 4.55, "volume": 110954.0}, {"date": "2023-10-05", "close": 4.545, "volume": 48648.0}, {"date": "2023-10-06", "close": 4.53, "volume": 71396.0}, {"date": "2023-10-09", "close": 4.55, "volume": 20634.0}, {"date": "2023-10-10", "close": 4.555, "volume": 42869.0}, {"date": "2023-10-11", "close": 4.57, "volume": 63223.0}, {"date": "2023-10-12", "close": 4.59, "volume": 97396.0}, {"date": "2023-10-13", "close": 4.58, "volume": 64904.0}, {"date": "2023-10-16", "close": 4.54, "volume": 123346.0}, {"date": "2023-10-17", "close": 4.52, "volume": 55385.0}, {"date": "2023-10-18", "close": 4.52, "volume": 65485.0}, {"date": "2023-10-19", "close": 4.53, "volume": 60649.0}, {"date": "2023-10-20", "close": 4.52, "volume": 19248.0}, {"date": "2023-10-23", "close": 4.53, "volume": 38083.0}, {"date": "2023-10-24", "close": 4.54, "volume": 53269.0}, {"date": "2023-10-25", "close": 4.51, "volume": 59411.0}, {"date": "2023-10-26", "close": 4.51, "volume": 83295.0}, {"date": "2023-10-27", "close": 4.48, "volume": 116035.0}, {"date": "2023-10-30", "close": 4.5, "volume": 40125.0}, {"date": "2023-10-31", "close": 4.51, "volume": 52966.0}, {"date": "2023-11-01", "close": 4.54, "volume": 68423.0}, {"date": "2023-11-02", "close": 4.61, "volume": 73632.0}, {"date": "2023-11-03", "close": 4.63, "volume": 67888.0}, {"date": "2023-11-06", "close": 4.6, "volume": 31219.0}, {"date": "2023-11-07", "close": 4.62, "volume": 38366.0}, {"date": "2023-11-08", "close": 4.65, "volume": 64011.0}, {"date": "2023-11-09", "close": 4.63, "volume": 48935.0}, {"date": "2023-11-10", "close": 4.64, "volume": 46025.0}, {"date": "2023-11-13", "close": 4.66, "volume": 47347.0}, {"date": "2023-11-14", "close": 4.69, "volume": 71974.0}, {"date": "2023-11-15", "close": 4.67, "volume": 64629.0}, {"date": "2023-11-16", "close": 4.67, "volume": 38918.0}, {"date": "2023-11-17", "close": 4.67, "volume": 164319.0}, {"date": "2023-11-20", "close": 4.67, "volume": 52414.0}, {"date": "2023-11-21", "close": 4.68, "volume": 54911.0}, {"date": "2023-11-22", "close": 4.6759, "volume": 39301.0}, {"date": "2023-11-24", "close": 4.66, "volume": 22117.0}, {"date": "2023-11-27", "close": 4.65, "volume": 32229.0}, {"date": "2023-11-28", "close": 4.665, "volume": 80997.0}, {"date": "2023-11-29", "close": 4.68, "volume": 60534.0}, {"date": "2023-11-30", "close": 4.68, "volume": 90936.0}, {"date": "2023-12-01", "close": 4.7, "volume": 32210.0}, {"date": "2023-12-04", "close": 4.69, "volume": 61606.0}, {"date": "2023-12-05", "close": 4.71, "volume": 58904.0}, {"date": "2023-12-06", "close": 4.729, "volume": 128175.0}, {"date": "2023-12-07", "close": 4.75, "volume": 51297.0}, {"date": "2023-12-08", "close": 4.75, "volume": 61752.0}, {"date": "2023-12-11", "close": 4.73, "volume": 51691.0}, {"date": "2023-12-12", "close": 4.73, "volume": 51378.0}, {"date": "2023-12-13", "close": 4.77, "volume": 97056.0}, {"date": "2023-12-14", "close": 4.8299, "volume": 74189.0}, {"date": "2023-12-15", "close": 4.83, "volume": 36394.0}, {"date": "2023-12-18", "close": 4.83, "volume": 101420.0}, {"date": "2023-12-19", "close": 4.8, "volume": 204706.0}, {"date": "2023-12-20", "close": 4.77, "volume": 283985.0}, {"date": "2023-12-21", "close": 4.79, "volume": 179197.0}, {"date": "2023-12-22", "close": 4.83, "volume": 44534.0}, {"date": "2023-12-26", "close": 4.835, "volume": 46211.0}, {"date": "2023-12-27", "close": 4.85, "volume": 54321.0}, {"date": "2023-12-28", "close": 4.69, "volume": 94306.0}, {"date": "2023-12-29", "close": 4.59, "volume": 866351.0}, {"date": "2024-01-02", "close": 4.64, "volume": 79038.0}, {"date": "2024-01-03", "close": 4.63, "volume": 43948.0}, {"date": "2024-01-04", "close": 4.62, "volume": 37833.0}, {"date": "2024-01-05", "close": 4.63, "volume": 27148.0}, {"date": "2024-01-08", "close": 4.67, "volume": 83448.0}, {"date": "2024-01-09", "close": 4.68, "volume": 56313.0}, {"date": "2024-01-10", "close": 4.69, "volume": 177485.0}, {"date": "2024-01-11", "close": 4.71, "volume": 140963.0}, {"date": "2024-01-12", "close": 4.72, "volume": 163926.0}, {"date": "2024-01-16", "close": 4.701, "volume": 78802.0}, {"date": "2024-01-17", "close": 4.7, "volume": 110165.0}, {"date": "2024-01-18", "close": 4.69, "volume": 50040.0}, {"date": "2024-01-19", "close": 4.681, "volume": 54551.0}, {"date": "2024-01-22", "close": 4.69, "volume": 32602.0}, {"date": "2024-01-23", "close": 4.7, "volume": 78955.0}, {"date": "2024-01-24", "close": 4.71, "volume": 95044.0}, {"date": "2024-01-25", "close": 4.72, "volume": 100424.0}, {"date": "2024-01-26", "close": 4.73, "volume": 48598.0}, {"date": "2024-01-29", "close": 4.71, "volume": 46929.0}, {"date": "2024-01-30", "close": 4.7, "volume": 78781.0}, {"date": "2024-01-31", "close": 4.72, "volume": 47652.0}, {"date": "2024-02-01", "close": 4.76, "volume": 41654.0}, {"date": "2024-02-02", "close": 4.72, "volume": 135313.0}, {"date": "2024-02-05", "close": 4.74, "volume": 63405.0}, {"date": "2024-02-06", "close": 4.77, "volume": 32286.0}, {"date": "2024-02-07", "close": 4.79, "volume": 31747.0}, {"date": "2024-02-08", "close": 4.78, "volume": 34332.0}, {"date": "2024-02-09", "close": 4.74, "volume": 49743.0}, {"date": "2024-02-12", "close": 4.74, "volume": 83266.0}, {"date": "2024-02-13", "close": 4.68, "volume": 58312.0}, {"date": "2024-02-14", "close": 4.6892, "volume": 44433.0}, {"date": "2024-02-15", "close": 4.71, "volume": 67906.0}, {"date": "2024-02-16", "close": 4.68, "volume": 66254.0}, {"date": "2024-02-20", "close": 4.685, "volume": 48827.0}, {"date": "2024-02-21", "close": 4.68, "volume": 39120.0}, {"date": "2024-02-22", "close": 4.67, "volume": 245840.0}, {"date": "2024-02-23", "close": 4.67, "volume": 95846.0}, {"date": "2024-02-26", "close": 4.64, "volume": 42612.0}, {"date": "2024-02-27", "close": 4.64, "volume": 67014.0}, {"date": "2024-02-28", "close": 4.66, "volume": 29995.0}, {"date": "2024-02-29", "close": 4.67, "volume": 35492.0}, {"date": "2024-03-01", "close": 4.66, "volume": 136397.0}, {"date": "2024-03-04", "close": 4.69, "volume": 1303045.0}, {"date": "2024-03-05", "close": 4.67, "volume": 92074.0}, {"date": "2024-03-06", "close": 4.67, "volume": 39165.0}, {"date": "2024-03-07", "close": 4.7, "volume": 85811.0}, {"date": "2024-03-08", "close": 4.7, "volume": 46809.0}, {"date": "2024-03-11", "close": 4.68, "volume": 45006.0}, {"date": "2024-03-12", "close": 4.7, "volume": 76811.0}, {"date": "2024-03-13", "close": 4.69, "volume": 55273.0}, {"date": "2024-03-14", "close": 4.67, "volume": 128222.0}, {"date": "2024-03-15", "close": 4.67, "volume": 114299.0}, {"date": "2024-03-18", "close": 4.67, "volume": 41863.0}, {"date": "2024-03-19", "close": 4.7, "volume": 92307.0}, {"date": "2024-03-20", "close": 4.71, "volume": 95879.0}, {"date": "2024-03-21", "close": 4.74, "volume": 91522.0}, {"date": "2024-03-22", "close": 4.74, "volume": 60872.0}, {"date": "2024-03-25", "close": 4.72, "volume": 69010.0}, {"date": "2024-03-26", "close": 4.72, "volume": 91721.0}, {"date": "2024-03-27", "close": 4.69, "volume": 51514.0}, {"date": "2024-03-28", "close": 4.81, "volume": 552124.0}, {"date": "2024-04-01", "close": 4.76, "volume": 105467.0}, {"date": "2024-04-02", "close": 4.7, "volume": 111412.0}, {"date": "2024-04-03", "close": 4.69, "volume": 49438.0}, {"date": "2024-04-04", "close": 4.73, "volume": 83686.0}, {"date": "2024-04-05", "close": 4.705, "volume": 42769.0}, {"date": "2024-04-08", "close": 4.685, "volume": 48698.0}, {"date": "2024-04-09", "close": 4.67, "volume": 45548.0}, {"date": "2024-04-10", "close": 4.66, "volume": 108452.0}, {"date": "2024-04-11", "close": 4.64, "volume": 216389.0}, {"date": "2024-04-12", "close": 4.65, "volume": 161773.0}, {"date": "2024-04-15", "close": 4.62, "volume": 63214.0}, {"date": "2024-04-16", "close": 4.591, "volume": 54360.0}, {"date": "2024-04-17", "close": 4.6, "volume": 44702.0}, {"date": "2024-04-18", "close": 4.62, "volume": 74084.0}, {"date": "2024-04-19", "close": 4.6, "volume": 10548.0}, {"date": "2024-04-22", "close": 4.59, "volume": 65683.0}, {"date": "2024-04-23", "close": 4.6075, "volume": 40975.0}, {"date": "2024-04-24", "close": 4.6, "volume": 67533.0}, {"date": "2024-04-25", "close": 4.57, "volume": 84522.0}, {"date": "2024-04-26", "close": 4.6, "volume": 57949.0}, {"date": "2024-04-29", "close": 4.54, "volume": 533368.0}, {"date": "2024-04-30", "close": 4.56, "volume": 331522.0}, {"date": "2024-05-01", "close": 4.57, "volume": 198846.0}, {"date": "2024-05-02", "close": 4.59, "volume": 101914.0}, {"date": "2024-05-03", "close": 4.59, "volume": 223395.0}, {"date": "2024-05-06", "close": 4.62, "volume": 122407.0}, {"date": "2024-05-07", "close": 4.59, "volume": 310930.0}, {"date": "2024-05-08", "close": 4.6, "volume": 117713.0}, {"date": "2024-05-09", "close": 4.61, "volume": 208742.0}, {"date": "2024-05-10", "close": 4.62, "volume": 456420.0}, {"date": "2024-05-13", "close": 4.62, "volume": 209915.0}, {"date": "2024-05-14", "close": 4.61, "volume": 441510.0}, {"date": "2024-05-15", "close": 4.63, "volume": 73458.0}, {"date": "2024-05-16", "close": 4.65, "volume": 126636.0}, {"date": "2024-05-17", "close": 4.63, "volume": 51006.0}, {"date": "2024-05-20", "close": 4.66, "volume": 112183.0}, {"date": "2024-05-21", "close": 4.69, "volume": 105757.0}, {"date": "2024-05-22", "close": 4.68, "volume": 107919.0}, {"date": "2024-05-23", "close": 4.66, "volume": 55081.0}, {"date": "2024-05-24", "close": 4.64, "volume": 54071.0}, {"date": "2024-05-28", "close": 4.63, "volume": 303337.0}, {"date": "2024-05-29", "close": 4.6, "volume": 261860.0}, {"date": "2024-05-30", "close": 4.58, "volume": 179148.0}, {"date": "2024-05-31", "close": 4.63, "volume": 320871.0}, {"date": "2024-06-03", "close": 4.61, "volume": 357498.0}, {"date": "2024-06-04", "close": 4.61, "volume": 361489.0}, {"date": "2024-06-05", "close": 4.66, "volume": 184651.0}, {"date": "2024-06-06", "close": 4.65, "volume": 83478.0}, {"date": "2024-06-07", "close": 4.65, "volume": 260172.0}, {"date": "2024-06-10", "close": 4.645, "volume": 115720.0}, {"date": "2024-06-11", "close": 4.68, "volume": 127016.0}, {"date": "2024-06-12", "close": 4.7, "volume": 159469.0}, {"date": "2024-06-13", "close": 4.71, "volume": 86762.0}, {"date": "2024-06-14", "close": 4.67, "volume": 87506.0}, {"date": "2024-06-17", "close": 4.72, "volume": 116121.0}, {"date": "2024-06-18", "close": 4.71, "volume": 83657.0}, {"date": "2024-06-20", "close": 4.71, "volume": 84433.0}, {"date": "2024-06-21", "close": 4.71, "volume": 98741.0}, {"date": "2024-06-24", "close": 4.75, "volume": 76129.0}, {"date": "2024-06-25", "close": 4.755, "volume": 95913.0}, {"date": "2024-06-26", "close": 4.74, "volume": 64796.0}, {"date": "2024-06-27", "close": 4.76, "volume": 82154.0}, {"date": "2024-06-28", "close": 4.74, "volume": 93466.0}, {"date": "2024-07-01", "close": 4.69, "volume": 153064.0}, {"date": "2024-07-02", "close": 4.72, "volume": 44078.0}, {"date": "2024-07-03", "close": 4.75, "volume": 48527.0}, {"date": "2024-07-05", "close": 4.83, "volume": 223472.0}, {"date": "2024-07-08", "close": 4.77, "volume": 110334.0}, {"date": "2024-07-09", "close": 4.78, "volume": 128368.0}, {"date": "2024-07-10", "close": 4.79, "volume": 74479.0}, {"date": "2024-07-11", "close": 4.85, "volume": 127581.0}, {"date": "2024-07-12", "close": 4.91, "volume": 217114.0}, {"date": "2024-07-15", "close": 4.78, "volume": 118267.0}, {"date": "2024-07-16", "close": 4.84, "volume": 106422.0}, {"date": "2024-07-17", "close": 4.84, "volume": 58502.0}, {"date": "2024-07-18", "close": 4.85, "volume": 61781.0}, {"date": "2024-07-19", "close": 4.875, "volume": 38845.0}, {"date": "2024-07-22", "close": 4.8, "volume": 81540.0}, {"date": "2024-07-23", "close": 4.8, "volume": 138868.0}, {"date": "2024-07-24", "close": 4.79, "volume": 106375.0}, {"date": "2024-07-25", "close": 4.79, "volume": 76144.0}, {"date": "2024-07-26", "close": 4.88, "volume": 30359.0}, {"date": "2024-07-29", "close": 4.89, "volume": 51633.0}, {"date": "2024-07-30", "close": 4.91, "volume": 96525.0}, {"date": "2024-07-31", "close": 4.93, "volume": 156535.0}, {"date": "2024-08-01", "close": 4.938, "volume": 58352.0}, {"date": "2024-08-02", "close": 4.93, "volume": 32786.0}, {"date": "2024-08-05", "close": 4.93, "volume": 84805.0}, {"date": "2024-08-06", "close": 4.91, "volume": 87469.0}, {"date": "2024-08-07", "close": 4.98, "volume": 80873.0}, {"date": "2024-08-08", "close": 4.96, "volume": 155275.0}, {"date": "2024-08-09", "close": 4.95, "volume": 64021.0}, {"date": "2024-08-12", "close": 4.99, "volume": 79759.0}, {"date": "2024-08-13", "close": 4.98, "volume": 173533.0}, {"date": "2024-08-14", "close": 5.03, "volume": 60614.0}, {"date": "2024-08-15", "close": 5.02, "volume": 87341.0}, {"date": "2024-08-16", "close": 5.01, "volume": 62141.0}, {"date": "2024-08-19", "close": 5.04, "volume": 43738.0}, {"date": "2024-08-20", "close": 5.05, "volume": 73246.0}, {"date": "2024-08-21", "close": 5.04, "volume": 115058.0}, {"date": "2024-08-22", "close": 5.04, "volume": 89106.0}, {"date": "2024-08-23", "close": 5.09, "volume": 36681.0}, {"date": "2024-08-26", "close": 5.09, "volume": 67042.0}, {"date": "2024-08-27", "close": 5.1, "volume": 85248.0}, {"date": "2024-08-28", "close": 5.11, "volume": 60288.0}, {"date": "2024-08-29", "close": 5.14, "volume": 71904.0}, {"date": "2024-08-30", "close": 5.12, "volume": 131698.0}, {"date": "2024-09-03", "close": 5.08, "volume": 69476.0}, {"date": "2024-09-04", "close": 5.1, "volume": 64685.0}, {"date": "2024-09-05", "close": 5.15, "volume": 93180.0}, {"date": "2024-09-06", "close": 5.14, "volume": 135891.0}, {"date": "2024-09-09", "close": 5.12, "volume": 94652.0}, {"date": "2024-09-10", "close": 5.1, "volume": 34138.0}, {"date": "2024-09-11", "close": 5.11, "volume": 45104.0}, {"date": "2024-09-12", "close": 5.14, "volume": 88525.0}, {"date": "2024-09-13", "close": 5.16, "volume": 91444.0}, {"date": "2024-09-16", "close": 5.17, "volume": 65574.0}, {"date": "2024-09-17", "close": 5.19, "volume": 146089.0}, {"date": "2024-09-18", "close": 5.17, "volume": 224418.0}, {"date": "2024-09-19", "close": 5.16, "volume": 59036.0}, {"date": "2024-09-20", "close": 5.1, "volume": 67696.0}, {"date": "2024-09-23", "close": 5.1, "volume": 52157.0}, {"date": "2024-09-24", "close": 5.09, "volume": 97504.0}, {"date": "2024-09-25", "close": 5.11, "volume": 72515.0}, {"date": "2024-09-26", "close": 5.11, "volume": 64331.0}, {"date": "2024-09-27", "close": 5.145, "volume": 63873.0}, {"date": "2024-09-30", "close": 5.13, "volume": 187951.0}, {"date": "2024-10-01", "close": 5.11, "volume": 49767.0}, {"date": "2024-10-02", "close": 5.09, "volume": 120583.0}, {"date": "2024-10-03", "close": 5.08, "volume": 53065.0}, {"date": "2024-10-04", "close": 5.03, "volume": 113378.0}, {"date": "2024-10-07", "close": 5.02, "volume": 266967.0}, {"date": "2024-10-08", "close": 5.0, "volume": 55103.0}, {"date": "2024-10-09", "close": 5.05, "volume": 47831.0}, {"date": "2024-10-10", "close": 5.07, "volume": 93207.0}, {"date": "2024-10-11", "close": 5.12, "volume": 57454.0}, {"date": "2024-10-14", "close": 5.0954, "volume": 53705.0}, {"date": "2024-10-15", "close": 5.03, "volume": 28290.0}, {"date": "2024-10-16", "close": 5.1, "volume": 38552.0}, {"date": "2024-10-17", "close": 5.09, "volume": 92052.0}, {"date": "2024-10-18", "close": 5.12, "volume": 85465.0}, {"date": "2024-10-21", "close": 5.06, "volume": 187562.0}, {"date": "2024-10-22", "close": 5.08, "volume": 97691.0}, {"date": "2024-10-23", "close": 5.022, "volume": 48651.0}, {"date": "2024-10-24", "close": 5.04, "volume": 56898.0}, {"date": "2024-10-25", "close": 5.08, "volume": 69710.0}, {"date": "2024-10-28", "close": 5.04, "volume": 81048.0}, {"date": "2024-10-29", "close": 5.0, "volume": 62992.0}, {"date": "2024-10-30", "close": 5.03, "volume": 51206.0}, {"date": "2024-10-31", "close": 5.0, "volume": 48070.0}, {"date": "2024-11-01", "close": 5.05, "volume": 56953.0}, {"date": "2024-11-04", "close": 5.03, "volume": 46333.0}, {"date": "2024-11-05", "close": 5.06, "volume": 50957.0}, {"date": "2024-11-06", "close": 5.09, "volume": 120431.0}, {"date": "2024-11-07", "close": 5.02, "volume": 82837.0}, {"date": "2024-11-08", "close": 5.06, "volume": 49392.0}, {"date": "2024-11-11", "close": 5.02, "volume": 117554.0}, {"date": "2024-11-12", "close": 4.98, "volume": 38203.0}, {"date": "2024-11-13", "close": 4.94, "volume": 70887.0}, {"date": "2024-11-14", "close": 4.94, "volume": 45263.0}, {"date": "2024-11-15", "close": 4.96, "volume": 43363.0}, {"date": "2024-11-18", "close": 4.96, "volume": 78655.0}, {"date": "2024-11-19", "close": 4.93, "volume": 49224.0}, {"date": "2024-11-20", "close": 4.95, "volume": 32307.0}, {"date": "2024-11-21", "close": 4.94, "volume": 14751.0}, {"date": "2024-11-22", "close": 4.95, "volume": 65055.0}, {"date": "2024-11-25", "close": 4.97, "volume": 46940.0}, {"date": "2024-11-26", "close": 4.95, "volume": 38275.0}, {"date": "2024-11-27", "close": 4.965, "volume": 49646.0}, {"date": "2024-11-29", "close": 4.99, "volume": 24328.0}, {"date": "2024-12-02", "close": 5.0, "volume": 11306.0}, {"date": "2024-12-03", "close": 5.01, "volume": 61006.0}, {"date": "2024-12-04", "close": 5.02, "volume": 78413.0}, {"date": "2024-12-05", "close": 5.02, "volume": 68737.0}, {"date": "2024-12-06", "close": 5.04, "volume": 46947.0}, {"date": "2024-12-09", "close": 5.065, "volume": 54609.0}, {"date": "2024-12-10", "close": 5.08, "volume": 68799.0}, {"date": "2024-12-11", "close": 5.08, "volume": 20337.0}, {"date": "2024-12-12", "close": 5.06, "volume": 25434.0}, {"date": "2024-12-13", "close": 5.02, "volume": 22994.0}, {"date": "2024-12-16", "close": 5.03, "volume": 48709.0}, {"date": "2024-12-17", "close": 5.02, "volume": 56489.0}, {"date": "2024-12-18", "close": 5.03, "volume": 61317.0}, {"date": "2024-12-19", "close": 4.99, "volume": 46371.0}, {"date": "2024-12-20", "close": 5.0, "volume": 20134.0}, {"date": "2024-12-23", "close": 5.0, "volume": 35850.0}, {"date": "2024-12-24", "close": 4.997, "volume": 30653.0}, {"date": "2024-12-26", "close": 5.01, "volume": 54807.0}, {"date": "2024-12-27", "close": 4.97, "volume": 39910.0}, {"date": "2024-12-30", "close": 4.96, "volume": 51077.0}, {"date": "2024-12-31", "close": 4.81, "volume": 120158.0}, {"date": "2025-01-02", "close": 4.82, "volume": 125652.0}, {"date": "2025-01-03", "close": 4.79, "volume": 95688.0}, {"date": "2025-01-06", "close": 4.79, "volume": 28983.0}, {"date": "2025-01-07", "close": 4.79, "volume": 55259.0}, {"date": "2025-01-08", "close": 4.87, "volume": 129553.0}, {"date": "2025-01-10", "close": 4.82, "volume": 279165.0}, {"date": "2025-01-13", "close": 4.76, "volume": 94592.0}, {"date": "2025-01-14", "close": 4.76, "volume": 27529.0}, {"date": "2025-01-15", "close": 4.8, "volume": 43122.0}, {"date": "2025-01-16", "close": 4.77, "volume": 414205.0}, {"date": "2025-01-17", "close": 4.78, "volume": 46981.0}, {"date": "2025-01-21", "close": 4.79, "volume": 43581.0}, {"date": "2025-01-22", "close": 4.8, "volume": 78458.0}, {"date": "2025-01-23", "close": 4.805, "volume": 26285.0}, {"date": "2025-01-24", "close": 4.81, "volume": 55866.0}, {"date": "2025-01-27", "close": 4.8, "volume": 14563.0}, {"date": "2025-01-28", "close": 4.81, "volume": 48792.0}, {"date": "2025-01-29", "close": 4.82, "volume": 33387.0}, {"date": "2025-01-30", "close": 4.82, "volume": 25290.0}, {"date": "2025-01-31", "close": 4.85, "volume": 38982.0}, {"date": "2025-02-03", "close": 4.825, "volume": 94954.0}, {"date": "2025-02-04", "close": 4.82, "volume": 70748.0}, {"date": "2025-02-05", "close": 4.83, "volume": 44809.0}, {"date": "2025-02-06", "close": 4.88, "volume": 227115.0}, {"date": "2025-02-07", "close": 4.86, "volume": 68559.0}, {"date": "2025-02-10", "close": 4.865, "volume": 59025.0}, {"date": "2025-02-11", "close": 4.87, "volume": 76741.0}, {"date": "2025-02-12", "close": 4.87, "volume": 76742.0}, {"date": "2025-02-13", "close": 4.87, "volume": 87352.0}, {"date": "2025-02-14", "close": 4.88, "volume": 90609.0}, {"date": "2025-02-18", "close": 4.91, "volume": 64312.0}, {"date": "2025-02-19", "close": 4.86, "volume": 117126.0}, {"date": "2025-02-20", "close": 4.86, "volume": 28472.0}, {"date": "2025-02-21", "close": 4.87, "volume": 79833.0}, {"date": "2025-02-24", "close": 4.91, "volume": 80451.0}, {"date": "2025-02-25", "close": 4.91, "volume": 58125.0}, {"date": "2025-02-26", "close": 4.91, "volume": 88708.0}, {"date": "2025-02-27", "close": 4.89, "volume": 50549.0}, {"date": "2025-02-28", "close": 4.895, "volume": 24491.0}, {"date": "2025-03-03", "close": 4.89, "volume": 37815.0}, {"date": "2025-03-04", "close": 4.88, "volume": 123332.0}, {"date": "2025-03-05", "close": 4.88, "volume": 73037.0}, {"date": "2025-03-06", "close": 4.86, "volume": 84201.0}, {"date": "2025-03-07", "close": 4.865, "volume": 91806.0}, {"date": "2025-03-10", "close": 4.9, "volume": 107482.0}, {"date": "2025-03-11", "close": 4.86, "volume": 97500.0}, {"date": "2025-03-12", "close": 4.87, "volume": 73950.0}, {"date": "2025-03-13", "close": 4.86, "volume": 52188.0}, {"date": "2025-03-14", "close": 4.87, "volume": 54300.0}, {"date": "2025-03-17", "close": 4.87, "volume": 113312.0}, {"date": "2025-03-18", "close": 4.9, "volume": 27449.0}, {"date": "2025-03-19", "close": 4.9, "volume": 20935.0}, {"date": "2025-03-20", "close": 4.93, "volume": 14771.0}, {"date": "2025-03-21", "close": 4.9203, "volume": 30755.0}, {"date": "2025-03-24", "close": 4.91, "volume": 109079.0}, {"date": "2025-03-25", "close": 4.93, "volume": 24797.0}, {"date": "2025-03-26", "close": 4.92, "volume": 14217.0}, {"date": "2025-03-27", "close": 4.88, "volume": 53083.0}, {"date": "2025-03-28", "close": 4.89, "volume": 50071.0}, {"date": "2025-03-31", "close": 4.86, "volume": 56634.0}, {"date": "2025-04-01", "close": 4.92, "volume": 89492.0}, {"date": "2025-04-02", "close": 4.91, "volume": 36227.0}, {"date": "2025-04-03", "close": 4.86, "volume": 18693.0}, {"date": "2025-04-04", "close": 4.73, "volume": 183633.0}, {"date": "2025-04-07", "close": 4.73, "volume": 174005.0}, {"date": "2025-04-08", "close": 4.79, "volume": 200844.0}, {"date": "2025-04-09", "close": 4.82, "volume": 143930.0}, {"date": "2025-04-10", "close": 4.83, "volume": 105206.0}, {"date": "2025-04-11", "close": 4.89, "volume": 109522.0}, {"date": "2025-04-14", "close": 4.83, "volume": 74185.0}, {"date": "2025-04-15", "close": 4.82, "volume": 66596.0}, {"date": "2025-04-16", "close": 4.8, "volume": 73908.0}, {"date": "2025-04-17", "close": 4.83, "volume": 76052.0}, {"date": "2025-04-21", "close": 4.8, "volume": 64481.0}, {"date": "2025-04-22", "close": 4.84, "volume": 38500.0}, {"date": "2025-04-23", "close": 4.83, "volume": 42422.0}, {"date": "2025-04-24", "close": 4.84, "volume": 32638.0}, {"date": "2025-04-25", "close": 4.86, "volume": 22324.0}, {"date": "2025-04-28", "close": 4.86, "volume": 11880.0}, {"date": "2025-04-29", "close": 4.88, "volume": 27578.0}, {"date": "2025-04-30", "close": 4.89, "volume": 26686.0}, {"date": "2025-05-01", "close": 4.885, "volume": 117190.0}, {"date": "2025-05-02", "close": 4.885, "volume": 28003.0}, {"date": "2025-05-05", "close": 4.87, "volume": 79387.0}, {"date": "2025-05-06", "close": 4.9, "volume": 15905.0}, {"date": "2025-05-07", "close": 4.895, "volume": 74269.0}, {"date": "2025-05-08", "close": 4.92, "volume": 56547.0}, {"date": "2025-05-09", "close": 4.9, "volume": 27249.0}, {"date": "2025-05-12", "close": 4.91, "volume": 19161.0}, {"date": "2025-05-13", "close": 4.9176, "volume": 30357.0}, {"date": "2025-05-14", "close": 4.93, "volume": 41730.0}, {"date": "2025-05-15", "close": 4.91, "volume": 20331.0}, {"date": "2025-05-16", "close": 4.9232, "volume": 22615.0}, {"date": "2025-05-19", "close": 4.89, "volume": 23803.0}, {"date": "2025-05-20", "close": 4.9116, "volume": 27436.0}, {"date": "2025-05-21", "close": 4.89, "volume": 49100.0}, {"date": "2025-05-22", "close": 4.9, "volume": 31599.0}, {"date": "2025-05-23", "close": 4.91, "volume": 24804.0}, {"date": "2025-05-27", "close": 4.91, "volume": 30948.0}, {"date": "2025-05-28", "close": 4.925, "volume": 34661.0}, {"date": "2025-05-29", "close": 4.935, "volume": 31886.0}, {"date": "2025-05-30", "close": 4.925, "volume": 43014.0}, {"date": "2025-06-02", "close": 4.9599, "volume": 36366.0}, {"date": "2025-06-03", "close": 4.92, "volume": 22094.0}, {"date": "2025-06-04", "close": 4.94, "volume": 48539.0}, {"date": "2025-06-05", "close": 4.94, "volume": 31822.0}, {"date": "2025-06-06", "close": 4.91, "volume": 47023.0}, {"date": "2025-06-09", "close": 4.92, "volume": 34129.0}, {"date": "2025-06-10", "close": 4.9, "volume": 136029.0}, {"date": "2025-06-11", "close": 4.9221, "volume": 15931.0}, {"date": "2025-06-12", "close": 4.92, "volume": 20367.0}, {"date": "2025-06-13", "close": 4.92, "volume": 25046.0}, {"date": "2025-06-16", "close": 4.92, "volume": 9932.0}, {"date": "2025-06-17", "close": 4.92, "volume": 32993.0}, {"date": "2025-06-18", "close": 4.91, "volume": 51675.0}, {"date": "2025-06-20", "close": 4.88, "volume": 122994.0}, {"date": "2025-06-23", "close": 4.9, "volume": 37555.0}, {"date": "2025-06-24", "close": 4.95, "volume": 81957.0}, {"date": "2025-06-25", "close": 4.95, "volume": 105270.0}, {"date": "2025-06-26", "close": 4.94, "volume": 106348.0}, {"date": "2025-06-27", "close": 4.97, "volume": 256579.0}, {"date": "2025-06-30", "close": 4.88, "volume": 716098.0}, {"date": "2025-07-01", "close": 4.92, "volume": 51792.0}, {"date": "2025-07-02", "close": 4.9, "volume": 56343.0}, {"date": "2025-07-03", "close": 4.91, "volume": 37837.0}, {"date": "2025-07-07", "close": 4.88, "volume": 25834.0}, {"date": "2025-07-08", "close": 4.87, "volume": 130073.0}, {"date": "2025-07-09", "close": 4.86, "volume": 125993.0}, {"date": "2025-07-10", "close": 4.9, "volume": 75658.0}, {"date": "2025-07-11", "close": 4.89, "volume": 78364.0}, {"date": "2025-07-14", "close": 4.89, "volume": 30643.0}, {"date": "2025-07-15", "close": 4.89, "volume": 28833.0}, {"date": "2025-07-16", "close": 4.88, "volume": 20502.0}, {"date": "2025-07-17", "close": 4.88, "volume": 31841.0}, {"date": "2025-07-18", "close": 4.885, "volume": 91733.0}, {"date": "2025-07-21", "close": 4.9, "volume": 57393.0}, {"date": "2025-07-22", "close": 4.905, "volume": 42189.0}, {"date": "2025-07-23", "close": 4.9, "volume": 50550.0}, {"date": "2025-07-24", "close": 4.9, "volume": 102033.0}, {"date": "2025-07-25", "close": 4.87, "volume": 51778.0}, {"date": "2025-07-28", "close": 4.91, "volume": 27208.0}, {"date": "2025-07-29", "close": 4.91, "volume": 74294.0}, {"date": "2025-07-30", "close": 4.91, "volume": 33968.0}, {"date": "2025-07-31", "close": 4.92, "volume": 42075.0}, {"date": "2025-08-01", "close": 4.92, "volume": 89221.0}, {"date": "2025-08-04", "close": 4.93, "volume": 21761.0}, {"date": "2025-08-05", "close": 4.94, "volume": 16062.0}, {"date": "2025-08-06", "close": 4.935, "volume": 15795.0}, {"date": "2025-08-07", "close": 4.9439, "volume": 42273.0}, {"date": "2025-08-08", "close": 4.91, "volume": 84565.0}, {"date": "2025-08-11", "close": 4.94, "volume": 25681.0}, {"date": "2025-08-12", "close": 4.93, "volume": 34627.0}, {"date": "2025-08-13", "close": 4.94, "volume": 38614.0}, {"date": "2025-08-14", "close": 4.91, "volume": 46856.0}, {"date": "2025-08-15", "close": 4.91, "volume": 22526.0}, {"date": "2025-08-18", "close": 4.92, "volume": 19877.0}, {"date": "2025-08-19", "close": 4.93, "volume": 51044.0}, {"date": "2025-08-20", "close": 4.93, "volume": 80014.0}, {"date": "2025-08-21", "close": 4.92, "volume": 33074.0}, {"date": "2025-08-22", "close": 4.92, "volume": 78851.0}, {"date": "2025-08-25", "close": 4.93, "volume": 104805.0}, {"date": "2025-08-26", "close": 4.93, "volume": 33960.0}, {"date": "2025-08-27", "close": 4.935, "volume": 48779.0}, {"date": "2025-08-28", "close": 4.955, "volume": 246161.0}, {"date": "2025-08-29", "close": 4.96, "volume": 89493.0}, {"date": "2025-09-02", "close": 4.94, "volume": 54827.0}, {"date": "2025-09-03", "close": 4.95, "volume": 38988.0}, {"date": "2025-09-04", "close": 4.96, "volume": 79178.0}, {"date": "2025-09-05", "close": 4.98, "volume": 84573.0}, {"date": "2025-09-08", "close": 4.98, "volume": 39752.0}, {"date": "2025-09-09", "close": 4.985, "volume": 13781.0}, {"date": "2025-09-10", "close": 4.985, "volume": 68951.0}, {"date": "2025-09-11", "close": 4.98, "volume": 72613.0}, {"date": "2025-09-12", "close": 4.985, "volume": 43529.0}, {"date": "2025-09-15", "close": 4.99, "volume": 32877.0}, {"date": "2025-09-16", "close": 4.99, "volume": 18075.0}, {"date": "2025-09-17", "close": 4.995, "volume": 43325.0}, {"date": "2025-09-18", "close": 5.01, "volume": 62309.0}, {"date": "2025-09-19", "close": 5.02, "volume": 43853.0}, {"date": "2025-09-22", "close": 5.03, "volume": 48094.0}, {"date": "2025-09-23", "close": 5.02, "volume": 36114.0}, {"date": "2025-09-24", "close": 5.04, "volume": 274518.0}, {"date": "2025-09-25", "close": 5.0, "volume": 67511.0}, {"date": "2025-09-26", "close": 5.02, "volume": 31412.0}, {"date": "2025-09-29", "close": 4.98, "volume": 79689.0}, {"date": "2025-09-30", "close": 4.92, "volume": 47435.0}, {"date": "2025-10-01", "close": 4.94, "volume": 37180.0}, {"date": "2025-10-02", "close": 4.94, "volume": 44686.0}, {"date": "2025-10-03", "close": 4.93, "volume": 35506.0}, {"date": "2025-10-06", "close": 4.91, "volume": 56196.0}, {"date": "2025-10-07", "close": 4.94, "volume": 61552.0}, {"date": "2025-10-08", "close": 4.93, "volume": 60873.0}, {"date": "2025-10-09", "close": 4.95, "volume": 92432.0}, {"date": "2025-10-10", "close": 4.96, "volume": 103067.0}, {"date": "2025-10-13", "close": 4.93, "volume": 51010.0}, {"date": "2025-10-14", "close": 4.92, "volume": 101348.0}, {"date": "2025-10-15", "close": 4.93, "volume": 54415.0}, {"date": "2025-10-16", "close": 4.91, "volume": 92961.0}, {"date": "2025-10-17", "close": 4.9, "volume": 48213.0}, {"date": "2025-10-20", "close": 4.95, "volume": 106954.0}, {"date": "2025-10-21", "close": 4.935, "volume": 90461.0}, {"date": "2025-10-22", "close": 4.94, "volume": 108142.0}, {"date": "2025-10-23", "close": 4.925, "volume": 48902.0}, {"date": "2025-10-24", "close": 4.92, "volume": 16556.0}, {"date": "2025-10-27", "close": 4.92, "volume": 20160.0}, {"date": "2025-10-28", "close": 4.905, "volume": 63840.0}, {"date": "2025-10-29", "close": 4.89, "volume": 128711.0}, {"date": "2025-10-30", "close": 4.89, "volume": 98493.0}, {"date": "2025-10-31", "close": 4.92, "volume": 45767.0}, {"date": "2025-11-03", "close": 4.92, "volume": 43633.0}, {"date": "2025-11-04", "close": 4.9358, "volume": 44636.0}, {"date": "2025-11-05", "close": 4.925, "volume": 247922.0}, {"date": "2025-11-06", "close": 4.92, "volume": 43655.0}, {"date": "2025-11-07", "close": 4.91, "volume": 15378.0}, {"date": "2025-11-10", "close": 4.92, "volume": 28683.0}, {"date": "2025-11-11", "close": 4.925, "volume": 245061.0}, {"date": "2025-11-12", "close": 4.93, "volume": 184831.0}, {"date": "2025-11-13", "close": 4.9, "volume": 89981.0}, {"date": "2025-11-14", "close": 4.91, "volume": 12355.0}, {"date": "2025-11-17", "close": 4.9, "volume": 129461.0}, {"date": "2025-11-18", "close": 4.895, "volume": 46626.0}, {"date": "2025-11-19", "close": 4.89, "volume": 20708.0}, {"date": "2025-11-20", "close": 4.86, "volume": 40833.0}, {"date": "2025-11-21", "close": 4.8616, "volume": 58386.0}, {"date": "2025-11-24", "close": 4.89, "volume": 62629.0}, {"date": "2025-11-25", "close": 4.945, "volume": 211327.0}, {"date": "2025-11-26", "close": 4.93, "volume": 53734.0}, {"date": "2025-11-28", "close": 4.93, "volume": 20228.0}, {"date": "2025-12-01", "close": 4.91, "volume": 63696.0}, {"date": "2025-12-02", "close": 4.92, "volume": 41068.0}, {"date": "2025-12-03", "close": 4.92, "volume": 36863.0}, {"date": "2025-12-04", "close": 4.91, "volume": 53959.0}, {"date": "2025-12-05", "close": 4.88, "volume": 287401.0}, {"date": "2025-12-08", "close": 4.91, "volume": 113903.0}, {"date": "2025-12-09", "close": 4.93, "volume": 89206.0}, {"date": "2025-12-10", "close": 4.955, "volume": 91706.0}, {"date": "2025-12-11", "close": 4.94, "volume": 114096.0}, {"date": "2025-12-12", "close": 4.93, "volume": 66607.0}, {"date": "2025-12-15", "close": 4.92, "volume": 42664.0}, {"date": "2025-12-16", "close": 4.91, "volume": 49747.0}, {"date": "2025-12-17", "close": 4.94, "volume": 66229.0}, {"date": "2025-12-18", "close": 4.945, "volume": 106842.0}, {"date": "2025-12-19", "close": 4.96, "volume": 42932.0}, {"date": "2025-12-22", "close": 4.95, "volume": 38510.0}, {"date": "2025-12-23", "close": 4.96, "volume": 63317.0}, {"date": "2025-12-24", "close": 4.9673, "volume": 4142.0}, {"date": "2025-12-26", "close": 4.97, "volume": 17435.0}, {"date": "2025-12-29", "close": 4.96, "volume": 92216.0}, {"date": "2025-12-30", "close": 4.98, "volume": 83739.0}, {"date": "2025-12-31", "close": 4.94, "volume": 298530.0}, {"date": "2026-01-02", "close": 4.91, "volume": 108209.0}, {"date": "2026-01-05", "close": 4.875, "volume": 124768.0}, {"date": "2026-01-06", "close": 4.88, "volume": 40422.0}, {"date": "2026-01-07", "close": 4.855, "volume": 47753.0}, {"date": "2026-01-08", "close": 4.86, "volume": 77437.0}, {"date": "2026-01-09", "close": 4.9, "volume": 90584.0}, {"date": "2026-01-12", "close": 4.9, "volume": 42446.0}, {"date": "2026-01-13", "close": 4.91, "volume": 46095.0}, {"date": "2026-01-14", "close": 4.92, "volume": 34128.0}, {"date": "2026-01-15", "close": 4.92, "volume": 73990.0}, {"date": "2026-01-16", "close": 4.91, "volume": 38103.0}, {"date": "2026-01-20", "close": 4.88, "volume": 24716.0}, {"date": "2026-01-21", "close": 4.9, "volume": 63076.0}, {"date": "2026-01-22", "close": 4.87, "volume": 49838.0}, {"date": "2026-01-23", "close": 4.86, "volume": 44446.0}, {"date": "2026-01-26", "close": 4.84, "volume": 84350.0}, {"date": "2026-01-27", "close": 4.85, "volume": 51997.0}, {"date": "2026-01-28", "close": 4.845, "volume": 84356.0}, {"date": "2026-01-29", "close": 4.86, "volume": 49844.0}, {"date": "2026-01-30", "close": 4.86, "volume": 46458.0}, {"date": "2026-02-02", "close": 4.85, "volume": 120140.0}, {"date": "2026-02-03", "close": 4.8475, "volume": 125116.0}, {"date": "2026-02-04", "close": 4.85, "volume": 107164.0}, {"date": "2026-02-05", "close": 4.86, "volume": 36602.0}, {"date": "2026-02-06", "close": 4.84, "volume": 131500.0}, {"date": "2026-02-09", "close": 4.83, "volume": 220787.0}, {"date": "2026-02-10", "close": 4.72, "volume": 1040881.0}, {"date": "2026-02-11", "close": 4.74, "volume": 508602.0}, {"date": "2026-02-12", "close": 4.71, "volume": 935594.0}, {"date": "2026-02-13", "close": 4.73, "volume": 626732.0}, {"date": "2026-02-17", "close": 4.68, "volume": 273166.0}, {"date": "2026-02-18", "close": 4.695, "volume": 1154996.0}, {"date": "2026-02-19", "close": 4.64, "volume": 368283.0}, {"date": "2026-02-20", "close": 4.64, "volume": 172468.0}, {"date": "2026-02-23", "close": 4.61, "volume": 205638.0}, {"date": "2026-02-24", "close": 4.62, "volume": 241304.0}, {"date": "2026-02-25", "close": 4.63, "volume": 191032.0}, {"date": "2026-02-26", "close": 4.61, "volume": 129798.0}, {"date": "2026-02-27", "close": 4.7, "volume": 367125.0}, {"date": "2026-03-02", "close": 4.64, "volume": 455261.0}, {"date": "2026-03-03", "close": 4.59, "volume": 219617.0}, {"date": "2026-03-04", "close": 4.59, "volume": 296615.0}, {"date": "2026-03-05", "close": 4.65, "volume": 117564.0}, {"date": "2026-03-06", "close": 4.63, "volume": 185874.0}, {"date": "2026-03-09", "close": 4.64, "volume": 264229.0}, {"date": "2026-03-10", "close": 4.63, "volume": 208104.0}, {"date": "2026-03-11", "close": 4.63, "volume": 342501.0}, {"date": "2026-03-12", "close": 4.61, "volume": 298172.0}, {"date": "2026-03-13", "close": 4.6, "volume": 261202.0}, {"date": "2026-03-16", "close": 4.6, "volume": 169220.0}, {"date": "2026-03-17", "close": 4.61, "volume": 191969.0}, {"date": "2026-03-18", "close": 4.61, "volume": 702894.0}, {"date": "2026-03-19", "close": 4.61, "volume": 198092.0}, {"date": "2026-03-20", "close": 4.58, "volume": 181517.0}, {"date": "2026-03-23", "close": 4.64, "volume": 85287.0}, {"date": "2026-03-24", "close": 4.69, "volume": 298898.0}, {"date": "2026-03-25", "close": 4.75, "volume": 415028.0}, {"date": "2026-03-26", "close": 4.59, "volume": 659134.0}, {"date": "2026-03-27", "close": 4.53, "volume": 75293.0}, {"date": "2026-03-30", "close": 4.47, "volume": 181702.0}, {"date": "2026-03-31", "close": 4.49, "volume": 138700.0}, {"date": "2026-04-01", "close": 4.5, "volume": 91413.0}, {"date": "2026-04-02", "close": 4.51, "volume": 175549.0}, {"date": "2026-04-06", "close": 4.54, "volume": 49089.0}, {"date": "2026-04-07", "close": 4.57, "volume": 39912.0}, {"date": "2026-04-08", "close": 4.57, "volume": 35640.0}, {"date": "2026-04-09", "close": 4.59, "volume": 22003.0}, {"date": "2026-04-10", "close": 4.563, "volume": 29506.0}, {"date": "2026-04-13", "close": 4.58, "volume": 61138.0}, {"date": "2026-04-14", "close": 4.573, "volume": 44263.0}, {"date": "2026-04-15", "close": 4.57, "volume": 140670.0}, {"date": "2026-04-16", "close": 4.57, "volume": 59262.0}, {"date": "2026-04-17", "close": 4.56, "volume": 52006.0}, {"date": "2026-04-20", "close": 4.59, "volume": 36438.0}, {"date": "2026-04-21", "close": 4.58, "volume": 72739.0}, {"date": "2026-04-22", "close": 4.56, "volume": 25059.0}, {"date": "2026-04-23", "close": 4.553, "volume": 116756.0}, {"date": "2026-04-24", "close": 4.553, "volume": 75701.0}, {"date": "2026-04-27", "close": 4.56, "volume": 114184.0}, {"date": "2026-04-28", "close": 4.56, "volume": 182228.0}, {"date": "2026-04-29", "close": 4.57, "volume": 206201.0}, {"date": "2026-04-30", "close": 4.56, "volume": 147930.0}, {"date": "2026-05-01", "close": 4.575, "volume": 77677.0}, {"date": "2026-05-04", "close": 4.55, "volume": 50447.0}, {"date": "2026-05-05", "close": 4.54, "volume": 67024.0}, {"date": "2026-05-06", "close": 4.54, "volume": 155249.0}, {"date": "2026-05-07", "close": 4.54, "volume": 497520.0}, {"date": "2026-05-08", "close": 4.58, "volume": 122887.0}, {"date": "2026-05-11", "close": 4.55, "volume": 65870.0}, {"date": "2026-05-12", "close": 4.542, "volume": 57611.0}, {"date": "2026-05-13", "close": 4.53, "volume": 106915.0}, {"date": "2026-05-14", "close": 4.56, "volume": 31934.0}, {"date": "2026-05-15", "close": 4.55, "volume": 76521.0}, {"date": "2026-05-18", "close": 4.54, "volume": 39605.0}, {"date": "2026-05-19", "close": 4.51, "volume": 64423.0}, {"date": "2026-05-20", "close": 4.53, "volume": 114110.0}, {"date": "2026-05-21", "close": 4.51, "volume": 70849.0}, {"date": "2026-05-22", "close": 4.51, "volume": 54425.0}, {"date": "2026-05-26", "close": 4.5, "volume": 157224.0}, {"date": "2026-05-27", "close": 4.51, "volume": 101487.0}, {"date": "2026-05-28", "close": 4.52, "volume": 132794.0}, {"date": "2026-05-29", "close": 4.54, "volume": 84268.0}, {"date": "2026-06-01", "close": 4.53, "volume": 145374.0}, {"date": "2026-06-02", "close": 4.525, "volume": 142347.0}, {"date": "2026-06-03", "close": 4.52, "volume": 165644.0}, {"date": "2026-06-04", "close": 4.52, "volume": 120755.0}, {"date": "2026-06-05", "close": 4.51, "volume": 114197.0}, {"date": "2026-06-08", "close": 4.51, "volume": 111337.0}, {"date": "2026-06-09", "close": 4.5, "volume": 120011.0}, {"date": "2026-06-10", "close": 4.5, "volume": 91242.0}, {"date": "2026-06-11", "close": 4.49, "volume": 102892.0}, {"date": "2026-06-12", "close": 4.53, "volume": 116527.0}, {"date": "2026-06-15", "close": 4.48, "volume": 298929.0}, {"date": "2026-06-16", "close": 4.48, "volume": 190858.0}, {"date": "2026-06-17", "close": 4.46, "volume": 137599.0}, {"date": "2026-06-18", "close": 4.46, "volume": 124070.0}, {"date": "2026-06-22", "close": 4.47, "volume": 74838.0}, {"date": "2026-06-23", "close": 4.48, "volume": 93505.0}, {"date": "2026-06-24", "close": 4.46, "volume": 123177.0}, {"date": "2026-06-25", "close": 4.465, "volume": 86112.0}, {"date": "2026-06-26", "close": 4.47, "volume": 71322.0}, {"date": "2026-06-29", "close": 4.5, "volume": 71996.0}, {"date": "2026-06-30", "close": 4.51, "volume": 80328.0}, {"date": "2026-07-01", "close": 4.5, "volume": 62347.0}, {"date": "2026-07-02", "close": 4.49, "volume": 61134.0}, {"date": "2026-07-06", "close": 4.51, "volume": 101791.0}, {"date": "2026-07-07", "close": 4.46, "volume": 161837.0}, {"date": "2026-07-08", "close": 4.46, "volume": 145714.0}, {"date": "2026-07-09", "close": 4.45, "volume": 120828.0}, {"date": "2026-07-10", "close": 4.48, "volume": 149064.0}, {"date": "2026-07-13", "close": 4.45, "volume": 159883.0}, {"date": "2026-07-14", "close": 4.43, "volume": 174365.0}, {"date": "2026-07-15", "close": 4.44, "volume": 163072.0}, {"date": "2026-07-16", "close": 4.43, "volume": 84811.0}, {"date": "2026-07-17", "close": 4.42, "volume": 113316.0}, {"date": "2026-07-20", "close": 4.44, "volume": 81386.0}, {"date": "2026-07-21", "close": 4.41, "volume": 105765.0}, {"date": "2026-07-22", "close": 4.41, "volume": 275505.0}, {"date": "2026-07-23", "close": 4.39, "volume": 63877.0}, {"date": "2026-07-24", "close": 4.39, "volume": 92396.0}], "refreshing": true}