{"ticker": "DAO", "overview": {"cik": "1781753", "ticker": "DAO", "name": "Youdao, Inc.", "industry": "Services-Educational Services", "country": "Spain", "sic": "8200", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388560", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379297", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000319", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000318", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000317", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000312", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001193125-26-361752", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0000950103-26-012675", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291456", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001973379-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249602", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249579", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249574", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249570", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249566", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249550", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000196", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0000950103-26-007567", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000035", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0000950103-26-005724", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155933", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-08", "title": "Form 3/A", "accession": "0001193125-26-146290", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000122", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114743", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 0, "net": 0, "insiders": 4, "first_date": "2026-09-01", "last_date": "2026-09-09"}, "metrics": {"ticker": "DAO", "has_prices": true, "as_of": "2026-07-24", "last": 15.36, "prev_close": 14.65, "change": 0.7099999999999991, "change_pct": 0.04846416382252553, "session_volume": 45867.0, "vwap_5": 15.10385727131432, "vwap_20": 13.399905208999389, "vwap_60": 12.163086066213287, "vwap_250": 10.414734437213756, "high_52w": 15.37, "low_52w": 8.43, "avg_volume_20": 63808.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-388579", "src": "INSIDERS", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Lei Jin", "who_key": "Jin Lei", "role": "president", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "President sells $0 of DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/2084920/000119312526388579/0001193125-26-388579-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "0001193125-26-388568", "src": "INSIDERS", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Yinghui Wu", "who_key": "Wu Yinghui", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "President trims $0 of DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/2108588/000119312526388568/0001193125-26-388568-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "0001193125-26-388560", "src": "INSIDERS", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Su Peng", "who_key": "Peng Su", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "President trims $0 of DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/2092181/000119312526388560/0001193125-26-388560-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "0001193125-26-379297", "src": "INSIDERS", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Heung Yeung Shum", "who_key": "Shum Heung Yeung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Spain", "headline": "A director trims DAO: $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1781753/000119312526379297/0001193125-26-379297-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "13DG-0000940594-26-000058", "src": "13DG", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Services-Educational Services", "country": "Spain", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 20.1% passive stake in DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000940594-26-000035", "src": "13DG", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Services-Educational Services", "country": "Spain", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 21.5% passive stake in DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000940594-26-000058", "src": "13DG", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Services-Educational Services", "country": "Spain", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 20.1% passive stake in DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000058-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000940594-26-000035", "src": "13DG", "ticker": "DAO", "cik": "1781753", "company": "Youdao, Inc.", "company_raw": "Youdao, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Services-Educational Services", "country": "Spain", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 21.5% passive stake in DAO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Youdao, Inc. American Depositary Shares, each representing one Class A Ordinary Share", "new_value": "Youdao, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781753", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781753", "applied": 1, "detected_at": "2026-09-11T07:47:13.592191"}]}, "key_people": [{"who": "Yinghui Wu", "who_key": "Wu Yinghui", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108588/000119312526388568/0001193125-26-388568-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108588/000119312526388568/0001193125-26-388568-index.htm"}}, {"who": "Heung Yeung Shum", "who_key": "Shum Heung Yeung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781753/000119312526379297/0001193125-26-379297-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781753/000119312526379297/0001193125-26-379297-index.htm"}}, {"who": "Su Peng", "who_key": "Peng Su", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092181/000119312526388560/0001193125-26-388560-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092181/000119312526388560/0001193125-26-388560-index.htm"}}, {"who": "Lei Jin", "who_key": "Jin Lei", "role": "president", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084920/000119312526388579/0001193125-26-388579-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084920/000119312526388579/0001193125-26-388579-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 0}, {"date": "2026-09-09", "net": 0}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-388560", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379297", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000319", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000318", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000317", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000312", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001193125-26-361752", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0000950103-26-012675", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291456", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001973379-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249602", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249579", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249574", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249570", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249566", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-249550", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000196", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0000950103-26-007567", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000035", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0000950103-26-005724", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155933", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-08", "title": "Form 3/A", "accession": "0001193125-26-146290", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001973379-26-000122", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114743", "price_sensitive": false}], "performance": {"ticker": "DAO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.26, "volume": 3277539.0}, {"date": "2021-07-28", "close": 9.44, "volume": 3284922.0}, {"date": "2021-07-29", "close": 9.23, "volume": 2318575.0}, {"date": "2021-07-30", "close": 8.82, "volume": 1247731.0}, {"date": "2021-08-02", "close": 9.52, "volume": 795179.0}, {"date": "2021-08-03", "close": 9.62, "volume": 709771.0}, {"date": "2021-08-04", "close": 9.71, "volume": 612734.0}, {"date": "2021-08-05", "close": 9.53, "volume": 370590.0}, {"date": "2021-08-06", "close": 9.55, "volume": 618449.0}, {"date": "2021-08-09", "close": 10.24, "volume": 570465.0}, {"date": "2021-08-10", "close": 10.35, "volume": 386523.0}, {"date": "2021-08-11", "close": 10.3, "volume": 351308.0}, {"date": "2021-08-12", "close": 9.56, "volume": 427118.0}, {"date": "2021-08-13", "close": 9.35, "volume": 387424.0}, {"date": "2021-08-16", "close": 9.09, "volume": 328371.0}, {"date": "2021-08-17", "close": 9.88, "volume": 612899.0}, {"date": "2021-08-18", "close": 9.69, "volume": 608787.0}, {"date": "2021-08-19", "close": 9.68, "volume": 398671.0}, {"date": "2021-08-20", "close": 10.05, "volume": 814430.0}, {"date": "2021-08-23", "close": 9.7, "volume": 977600.0}, {"date": "2021-08-24", "close": 11.04, "volume": 869857.0}, {"date": "2021-08-25", "close": 10.83, "volume": 400624.0}, {"date": "2021-08-26", "close": 10.61, "volume": 273999.0}, {"date": "2021-08-27", "close": 10.31, "volume": 167921.0}, {"date": "2021-08-30", "close": 10.48, "volume": 422455.0}, {"date": "2021-08-31", "close": 12.65, "volume": 1784206.0}, {"date": "2021-09-01", "close": 12.71, "volume": 690575.0}, {"date": "2021-09-02", "close": 12.56, "volume": 472007.0}, {"date": "2021-09-03", "close": 13.74, "volume": 969996.0}, {"date": "2021-09-07", "close": 15.0, "volume": 1913320.0}, {"date": "2021-09-08", "close": 14.48, "volume": 774830.0}, {"date": "2021-09-09", "close": 14.43, "volume": 440199.0}, {"date": "2021-09-10", "close": 14.26, "volume": 393862.0}, {"date": "2021-09-13", "close": 14.37, "volume": 290924.0}, {"date": "2021-09-14", "close": 13.46, "volume": 608833.0}, {"date": "2021-09-15", "close": 12.25, "volume": 818981.0}, {"date": "2021-09-16", "close": 12.2, "volume": 188609.0}, {"date": "2021-09-17", "close": 12.85, "volume": 463735.0}, {"date": "2021-09-20", "close": 12.51, "volume": 398783.0}, {"date": "2021-09-21", "close": 12.59, "volume": 227062.0}, {"date": "2021-09-22", "close": 13.19, "volume": 570982.0}, {"date": "2021-09-23", "close": 13.06, "volume": 876120.0}, {"date": "2021-09-24", "close": 11.84, "volume": 603606.0}, {"date": "2021-09-27", "close": 11.96, "volume": 338683.0}, {"date": "2021-09-28", "close": 11.46, "volume": 178398.0}, {"date": "2021-09-29", "close": 11.2, "volume": 231970.0}, {"date": "2021-09-30", "close": 12.09, "volume": 352048.0}, {"date": "2021-10-01", "close": 12.01, "volume": 247134.0}, {"date": "2021-10-04", "close": 10.96, "volume": 206055.0}, {"date": "2021-10-05", "close": 11.95, "volume": 216108.0}, {"date": "2021-10-06", "close": 11.65, "volume": 295079.0}, {"date": "2021-10-07", "close": 13.04, "volume": 311611.0}, {"date": "2021-10-08", "close": 13.21, "volume": 230387.0}, {"date": "2021-10-11", "close": 13.33, "volume": 169489.0}, {"date": "2021-10-12", "close": 13.33, "volume": 232483.0}, {"date": "2021-10-13", "close": 13.4, "volume": 272916.0}, {"date": "2021-10-14", "close": 12.24, "volume": 267437.0}, {"date": "2021-10-15", "close": 11.93, "volume": 301317.0}, {"date": "2021-10-18", "close": 11.99, "volume": 330065.0}, {"date": "2021-10-19", "close": 12.89, "volume": 546479.0}, {"date": "2021-10-20", "close": 13.12, "volume": 236688.0}, {"date": "2021-10-21", "close": 13.12, "volume": 218579.0}, {"date": "2021-10-22", "close": 13.04, "volume": 211521.0}, {"date": "2021-10-25", "close": 12.88, "volume": 164149.0}, {"date": "2021-10-26", "close": 12.26, "volume": 283047.0}, {"date": "2021-10-27", "close": 12.31, "volume": 174034.0}, {"date": "2021-10-28", "close": 12.28, "volume": 168632.0}, {"date": "2021-10-29", "close": 12.28, "volume": 247312.0}, {"date": "2021-11-01", "close": 13.25, "volume": 180128.0}, {"date": "2021-11-02", "close": 12.78, "volume": 297743.0}, {"date": "2021-11-03", "close": 12.95, "volume": 131117.0}, {"date": "2021-11-04", "close": 12.76, "volume": 538853.0}, {"date": "2021-11-05", "close": 12.47, "volume": 286211.0}, {"date": "2021-11-08", "close": 13.85, "volume": 288045.0}, {"date": "2021-11-09", "close": 13.71, "volume": 166613.0}, {"date": "2021-11-10", "close": 13.41, "volume": 154688.0}, {"date": "2021-11-11", "close": 14.34, "volume": 246750.0}, {"date": "2021-11-12", "close": 15.26, "volume": 320518.0}, {"date": "2021-11-15", "close": 15.08, "volume": 449407.0}, {"date": "2021-11-16", "close": 17.68, "volume": 817632.0}, {"date": "2021-11-17", "close": 17.07, "volume": 247029.0}, {"date": "2021-11-18", "close": 16.3, "volume": 456708.0}, {"date": "2021-11-19", "close": 15.02, "volume": 507175.0}, {"date": "2021-11-22", "close": 15.73, "volume": 223648.0}, {"date": "2021-11-23", "close": 15.8, "volume": 236611.0}, {"date": "2021-11-24", "close": 16.75, "volume": 263450.0}, {"date": "2021-11-26", "close": 16.58, "volume": 164630.0}, {"date": "2021-11-29", "close": 15.94, "volume": 231943.0}, {"date": "2021-11-30", "close": 15.86, "volume": 1172150.0}, {"date": "2021-12-01", "close": 13.58, "volume": 353535.0}, {"date": "2021-12-02", "close": 13.4, "volume": 265406.0}, {"date": "2021-12-03", "close": 11.03, "volume": 759692.0}, {"date": "2021-12-06", "close": 10.92, "volume": 446882.0}, {"date": "2021-12-07", "close": 12.17, "volume": 373361.0}, {"date": "2021-12-08", "close": 12.59, "volume": 262252.0}, {"date": "2021-12-09", "close": 11.94, "volume": 328410.0}, {"date": "2021-12-10", "close": 13.36, "volume": 1126843.0}, {"date": "2021-12-13", "close": 11.48, "volume": 628809.0}, {"date": "2021-12-14", "close": 10.57, "volume": 584841.0}, {"date": "2021-12-15", "close": 10.78, "volume": 256800.0}, {"date": "2021-12-16", "close": 10.64, "volume": 233014.0}, {"date": "2021-12-17", "close": 10.8, "volume": 220803.0}, {"date": "2021-12-20", "close": 10.52, "volume": 241444.0}, {"date": "2021-12-21", "close": 11.88, "volume": 329001.0}, {"date": "2021-12-22", "close": 11.28, "volume": 158079.0}, {"date": "2021-12-23", "close": 11.46, "volume": 146208.0}, {"date": "2021-12-27", "close": 11.36, "volume": 164183.0}, {"date": "2021-12-28", "close": 10.91, "volume": 189409.0}, {"date": "2021-12-29", "close": 10.0, "volume": 782272.0}, {"date": "2021-12-30", "close": 11.63, "volume": 516490.0}, {"date": "2021-12-31", "close": 12.48, "volume": 452783.0}, {"date": "2022-01-03", "close": 12.84, "volume": 160793.0}, {"date": "2022-01-04", "close": 12.31, "volume": 340199.0}, {"date": "2022-01-05", "close": 12.02, "volume": 158755.0}, {"date": "2022-01-06", "close": 11.85, "volume": 467639.0}, {"date": "2022-01-07", "close": 12.6, "volume": 336732.0}, {"date": "2022-01-10", "close": 12.94, "volume": 171552.0}, {"date": "2022-01-11", "close": 13.42, "volume": 288567.0}, {"date": "2022-01-12", "close": 14.72, "volume": 287325.0}, {"date": "2022-01-13", "close": 13.33, "volume": 282958.0}, {"date": "2022-01-14", "close": 13.59, "volume": 125051.0}, {"date": "2022-01-18", "close": 13.02, "volume": 111031.0}, {"date": "2022-01-19", "close": 13.56, "volume": 145298.0}, {"date": "2022-01-20", "close": 13.04, "volume": 329020.0}, {"date": "2022-01-21", "close": 12.73, "volume": 225425.0}, {"date": "2022-01-24", "close": 13.17, "volume": 284139.0}, {"date": "2022-01-25", "close": 13.01, "volume": 156043.0}, {"date": "2022-01-26", "close": 12.48, "volume": 157301.0}, {"date": "2022-01-27", "close": 11.7, "volume": 137714.0}, {"date": "2022-01-28", "close": 11.87, "volume": 127266.0}, {"date": "2022-01-31", "close": 13.98, "volume": 138526.0}, {"date": "2022-02-01", "close": 13.97, "volume": 177648.0}, {"date": "2022-02-02", "close": 13.93, "volume": 112978.0}, {"date": "2022-02-03", "close": 13.97, "volume": 78944.0}, {"date": "2022-02-04", "close": 14.1, "volume": 141778.0}, {"date": "2022-02-07", "close": 14.0, "volume": 132047.0}, {"date": "2022-02-08", "close": 13.96, "volume": 117449.0}, {"date": "2022-02-09", "close": 14.49, "volume": 235245.0}, {"date": "2022-02-10", "close": 14.65, "volume": 130419.0}, {"date": "2022-02-11", "close": 13.2, "volume": 103970.0}, {"date": "2022-02-14", "close": 12.98, "volume": 82902.0}, {"date": "2022-02-15", "close": 13.98, "volume": 143705.0}, {"date": "2022-02-16", "close": 13.86, "volume": 251675.0}, {"date": "2022-02-17", "close": 12.8, "volume": 187023.0}, {"date": "2022-02-18", "close": 11.85, "volume": 164533.0}, {"date": "2022-02-22", "close": 11.4, "volume": 127635.0}, {"date": "2022-02-23", "close": 11.28, "volume": 136142.0}, {"date": "2022-02-24", "close": 11.45, "volume": 207721.0}, {"date": "2022-02-25", "close": 11.53, "volume": 212536.0}, {"date": "2022-02-28", "close": 11.86, "volume": 128429.0}, {"date": "2022-03-01", "close": 11.22, "volume": 86896.0}, {"date": "2022-03-02", "close": 10.47, "volume": 161464.0}, {"date": "2022-03-03", "close": 9.63, "volume": 144000.0}, {"date": "2022-03-04", "close": 8.42, "volume": 277621.0}, {"date": "2022-03-07", "close": 9.15, "volume": 223280.0}, {"date": "2022-03-08", "close": 9.2, "volume": 131857.0}, {"date": "2022-03-09", "close": 9.57, "volume": 116052.0}, {"date": "2022-03-10", "close": 8.94, "volume": 144240.0}, {"date": "2022-03-11", "close": 7.48, "volume": 399472.0}, {"date": "2022-03-14", "close": 6.12, "volume": 633908.0}, {"date": "2022-03-15", "close": 6.25, "volume": 777413.0}, {"date": "2022-03-16", "close": 8.87, "volume": 1000391.0}, {"date": "2022-03-17", "close": 8.0, "volume": 485949.0}, {"date": "2022-03-18", "close": 8.69, "volume": 496903.0}, {"date": "2022-03-21", "close": 8.26, "volume": 211465.0}, {"date": "2022-03-22", "close": 9.18, "volume": 321388.0}, {"date": "2022-03-23", "close": 9.15, "volume": 218165.0}, {"date": "2022-03-24", "close": 9.02, "volume": 239656.0}, {"date": "2022-03-25", "close": 8.21, "volume": 266549.0}, {"date": "2022-03-28", "close": 8.25, "volume": 144500.0}, {"date": "2022-03-29", "close": 8.1, "volume": 255891.0}, {"date": "2022-03-30", "close": 7.67, "volume": 213301.0}, {"date": "2022-03-31", "close": 7.1, "volume": 238408.0}, {"date": "2022-04-01", "close": 7.77, "volume": 286949.0}, {"date": "2022-04-04", "close": 8.5, "volume": 215498.0}, {"date": "2022-04-05", "close": 7.98, "volume": 87826.0}, {"date": "2022-04-06", "close": 7.9, "volume": 81980.0}, {"date": "2022-04-07", "close": 7.56, "volume": 75480.0}, {"date": "2022-04-08", "close": 7.63, "volume": 103928.0}, {"date": "2022-04-11", "close": 7.02, "volume": 95990.0}, {"date": "2022-04-12", "close": 6.93, "volume": 93842.0}, {"date": "2022-04-13", "close": 7.17, "volume": 136862.0}, {"date": "2022-04-14", "close": 6.8, "volume": 92005.0}, {"date": "2022-04-18", "close": 6.61, "volume": 126059.0}, {"date": "2022-04-19", "close": 7.11, "volume": 150061.0}, {"date": "2022-04-20", "close": 6.73, "volume": 226274.0}, {"date": "2022-04-21", "close": 6.4, "volume": 121061.0}, {"date": "2022-04-22", "close": 6.12, "volume": 116691.0}, {"date": "2022-04-25", "close": 6.4, "volume": 108345.0}, {"date": "2022-04-26", "close": 5.94, "volume": 82932.0}, {"date": "2022-04-27", "close": 6.47, "volume": 150478.0}, {"date": "2022-04-28", "close": 6.52, "volume": 82317.0}, {"date": "2022-04-29", "close": 7.2, "volume": 243152.0}, {"date": "2022-05-02", "close": 7.53, "volume": 104047.0}, {"date": "2022-05-03", "close": 7.2, "volume": 95596.0}, {"date": "2022-05-04", "close": 7.25, "volume": 75285.0}, {"date": "2022-05-05", "close": 6.58, "volume": 92283.0}, {"date": "2022-05-06", "close": 5.98, "volume": 76011.0}, {"date": "2022-05-09", "close": 5.16, "volume": 116667.0}, {"date": "2022-05-10", "close": 4.99, "volume": 130005.0}, {"date": "2022-05-11", "close": 4.5, "volume": 189219.0}, {"date": "2022-05-12", "close": 4.48, "volume": 135234.0}, {"date": "2022-05-13", "close": 5.13, "volume": 133126.0}, {"date": "2022-05-16", "close": 4.93, "volume": 182501.0}, {"date": "2022-05-17", "close": 5.56, "volume": 145126.0}, {"date": "2022-05-18", "close": 6.3, "volume": 303443.0}, {"date": "2022-05-19", "close": 5.98, "volume": 131064.0}, {"date": "2022-05-20", "close": 5.63, "volume": 110990.0}, {"date": "2022-05-23", "close": 5.52, "volume": 102611.0}, {"date": "2022-05-24", "close": 4.52, "volume": 269090.0}, {"date": "2022-05-25", "close": 4.43, "volume": 206989.0}, {"date": "2022-05-26", "close": 4.66, "volume": 246486.0}, {"date": "2022-05-27", "close": 4.82, "volume": 248139.0}, {"date": "2022-05-31", "close": 5.16, "volume": 360348.0}, {"date": "2022-06-01", "close": 4.74, "volume": 178213.0}, {"date": "2022-06-02", "close": 5.11, "volume": 262753.0}, {"date": "2022-06-03", "close": 4.68, "volume": 147012.0}, {"date": "2022-06-06", "close": 4.77, "volume": 356773.0}, {"date": "2022-06-07", "close": 5.2, "volume": 286071.0}, {"date": "2022-06-08", "close": 6.76, "volume": 1330788.0}, {"date": "2022-06-09", "close": 5.55, "volume": 622336.0}, {"date": "2022-06-10", "close": 4.75, "volume": 3739093.0}, {"date": "2022-06-13", "close": 4.73, "volume": 480531.0}, {"date": "2022-06-14", "close": 5.68, "volume": 753403.0}, {"date": "2022-06-15", "close": 5.63, "volume": 311976.0}, {"date": "2022-06-16", "close": 5.62, "volume": 476793.0}, {"date": "2022-06-17", "close": 6.06, "volume": 293814.0}, {"date": "2022-06-21", "close": 5.97, "volume": 399143.0}, {"date": "2022-06-22", "close": 5.45, "volume": 253948.0}, {"date": "2022-06-23", "close": 5.43, "volume": 241509.0}, {"date": "2022-06-24", "close": 5.36, "volume": 260049.0}, {"date": "2022-06-27", "close": 5.68, "volume": 192760.0}, {"date": "2022-06-28", "close": 5.54, "volume": 189200.0}, {"date": "2022-06-29", "close": 5.27, "volume": 195881.0}, {"date": "2022-06-30", "close": 4.92, "volume": 252818.0}, {"date": "2022-07-01", "close": 4.86, "volume": 233586.0}, {"date": "2022-07-05", "close": 5.03, "volume": 226731.0}, {"date": "2022-07-06", "close": 4.71, "volume": 255921.0}, {"date": "2022-07-07", "close": 4.8, "volume": 290817.0}, {"date": "2022-07-08", "close": 4.69, "volume": 114768.0}, {"date": "2022-07-11", "close": 4.38, "volume": 335948.0}, {"date": "2022-07-12", "close": 4.35, "volume": 151304.0}, {"date": "2022-07-13", "close": 4.36, "volume": 132604.0}, {"date": "2022-07-14", "close": 4.31, "volume": 296352.0}, {"date": "2022-07-15", "close": 4.39, "volume": 215323.0}, {"date": "2022-07-18", "close": 4.36, "volume": 152390.0}, {"date": "2022-07-19", "close": 4.67, "volume": 137364.0}, {"date": "2022-07-20", "close": 4.76, "volume": 191512.0}, {"date": "2022-07-21", "close": 4.76, "volume": 85662.0}, {"date": "2022-07-22", "close": 4.45, "volume": 153553.0}, {"date": "2022-07-25", "close": 4.83, "volume": 120214.0}, {"date": "2022-07-26", "close": 4.44, "volume": 99432.0}, {"date": "2022-07-27", "close": 4.65, "volume": 56242.0}, {"date": "2022-07-28", "close": 4.58, "volume": 80079.0}, {"date": "2022-07-29", "close": 4.25, "volume": 143473.0}, {"date": "2022-08-01", "close": 4.05, "volume": 140769.0}, {"date": "2022-08-02", "close": 4.31, "volume": 313665.0}, {"date": "2022-08-03", "close": 4.44, "volume": 54643.0}, {"date": "2022-08-04", "close": 4.36, "volume": 106364.0}, {"date": "2022-08-05", "close": 4.4, "volume": 74454.0}, {"date": "2022-08-08", "close": 4.63, "volume": 100350.0}, {"date": "2022-08-09", "close": 4.61, "volume": 82647.0}, {"date": "2022-08-10", "close": 5.02, "volume": 218059.0}, {"date": "2022-08-11", "close": 5.09, "volume": 121701.0}, {"date": "2022-08-12", "close": 4.8, "volume": 141624.0}, {"date": "2022-08-15", "close": 4.92, "volume": 57823.0}, {"date": "2022-08-16", "close": 5.3, "volume": 176559.0}, {"date": "2022-08-17", "close": 5.58, "volume": 184685.0}, {"date": "2022-08-18", "close": 5.23, "volume": 399846.0}, {"date": "2022-08-19", "close": 5.2, "volume": 83564.0}, {"date": "2022-08-22", "close": 5.24, "volume": 103680.0}, {"date": "2022-08-23", "close": 5.15, "volume": 106468.0}, {"date": "2022-08-24", "close": 5.32, "volume": 109991.0}, {"date": "2022-08-25", "close": 5.95, "volume": 307904.0}, {"date": "2022-08-26", "close": 6.03, "volume": 313771.0}, {"date": "2022-08-29", "close": 5.47, "volume": 158266.0}, {"date": "2022-08-30", "close": 5.35, "volume": 115150.0}, {"date": "2022-08-31", "close": 5.36, "volume": 174616.0}, {"date": "2022-09-01", "close": 5.26, "volume": 82975.0}, {"date": "2022-09-02", "close": 5.57, "volume": 68658.0}, {"date": "2022-09-06", "close": 5.15, "volume": 83047.0}, {"date": "2022-09-07", "close": 5.32, "volume": 48796.0}, {"date": "2022-09-08", "close": 5.17, "volume": 98014.0}, {"date": "2022-09-09", "close": 5.44, "volume": 87969.0}, {"date": "2022-09-12", "close": 5.69, "volume": 99126.0}, {"date": "2022-09-13", "close": 5.53, "volume": 52709.0}, {"date": "2022-09-14", "close": 5.56, "volume": 97455.0}, {"date": "2022-09-15", "close": 5.66, "volume": 52431.0}, {"date": "2022-09-16", "close": 5.05, "volume": 150870.0}, {"date": "2022-09-19", "close": 4.86, "volume": 67294.0}, {"date": "2022-09-20", "close": 4.9, "volume": 48114.0}, {"date": "2022-09-21", "close": 4.48, "volume": 115861.0}, {"date": "2022-09-22", "close": 4.28, "volume": 129891.0}, {"date": "2022-09-23", "close": 4.26, "volume": 68142.0}, {"date": "2022-09-26", "close": 4.55, "volume": 119652.0}, {"date": "2022-09-27", "close": 4.59, "volume": 93473.0}, {"date": "2022-09-28", "close": 4.48, "volume": 127563.0}, {"date": "2022-09-29", "close": 4.12, "volume": 93175.0}, {"date": "2022-09-30", "close": 3.93, "volume": 115978.0}, {"date": "2022-10-03", "close": 4.4, "volume": 162229.0}, {"date": "2022-10-04", "close": 4.68, "volume": 152010.0}, {"date": "2022-10-05", "close": 4.71, "volume": 79982.0}, {"date": "2022-10-06", "close": 4.27, "volume": 81872.0}, {"date": "2022-10-07", "close": 4.24, "volume": 133657.0}, {"date": "2022-10-10", "close": 4.02, "volume": 81858.0}, {"date": "2022-10-11", "close": 3.89, "volume": 101947.0}, {"date": "2022-10-12", "close": 3.87, "volume": 84953.0}, {"date": "2022-10-13", "close": 4.26, "volume": 229909.0}, {"date": "2022-10-14", "close": 4.03, "volume": 37981.0}, {"date": "2022-10-17", "close": 4.33, "volume": 69857.0}, {"date": "2022-10-18", "close": 4.35, "volume": 37834.0}, {"date": "2022-10-19", "close": 4.16, "volume": 30664.0}, {"date": "2022-10-20", "close": 4.36, "volume": 78966.0}, {"date": "2022-10-21", "close": 4.25, "volume": 72201.0}, {"date": "2022-10-24", "close": 3.64, "volume": 329663.0}, {"date": "2022-10-25", "close": 3.65, "volume": 92778.0}, {"date": "2022-10-26", "close": 3.69, "volume": 176120.0}, {"date": "2022-10-27", "close": 3.45, "volume": 84328.0}, {"date": "2022-10-28", "close": 3.48, "volume": 176051.0}, {"date": "2022-10-31", "close": 3.39, "volume": 108906.0}, {"date": "2022-11-01", "close": 3.46, "volume": 196256.0}, {"date": "2022-11-02", "close": 3.44, "volume": 156405.0}, {"date": "2022-11-03", "close": 3.39, "volume": 311969.0}, {"date": "2022-11-04", "close": 3.26, "volume": 343019.0}, {"date": "2022-11-07", "close": 3.42, "volume": 209825.0}, {"date": "2022-11-08", "close": 3.31, "volume": 107485.0}, {"date": "2022-11-09", "close": 3.03, "volume": 284864.0}, {"date": "2022-11-10", "close": 3.15, "volume": 118312.0}, {"date": "2022-11-11", "close": 3.15, "volume": 271418.0}, {"date": "2022-11-14", "close": 3.38, "volume": 447843.0}, {"date": "2022-11-15", "close": 4.24, "volume": 819880.0}, {"date": "2022-11-16", "close": 3.86, "volume": 293108.0}, {"date": "2022-11-17", "close": 3.96, "volume": 650027.0}, {"date": "2022-11-18", "close": 3.68, "volume": 288890.0}, {"date": "2022-11-21", "close": 3.79, "volume": 191294.0}, {"date": "2022-11-22", "close": 3.59, "volume": 118218.0}, {"date": "2022-11-23", "close": 3.83, "volume": 184238.0}, {"date": "2022-11-25", "close": 3.71, "volume": 80082.0}, {"date": "2022-11-28", "close": 3.98, "volume": 153301.0}, {"date": "2022-11-29", "close": 4.08, "volume": 355597.0}, {"date": "2022-11-30", "close": 4.78, "volume": 317815.0}, {"date": "2022-12-01", "close": 4.69, "volume": 154960.0}, {"date": "2022-12-02", "close": 4.93, "volume": 234123.0}, {"date": "2022-12-05", "close": 4.91, "volume": 205341.0}, {"date": "2022-12-06", "close": 4.86, "volume": 114201.0}, {"date": "2022-12-07", "close": 5.01, "volume": 144772.0}, {"date": "2022-12-08", "close": 5.3, "volume": 218591.0}, {"date": "2022-12-09", "close": 5.06, "volume": 354621.0}, {"date": "2022-12-12", "close": 5.11, "volume": 175679.0}, {"date": "2022-12-13", "close": 5.18, "volume": 130770.0}, {"date": "2022-12-14", "close": 5.28, "volume": 196258.0}, {"date": "2022-12-15", "close": 5.19, "volume": 235651.0}, {"date": "2022-12-16", "close": 5.2, "volume": 363777.0}, {"date": "2022-12-19", "close": 5.36, "volume": 312035.0}, {"date": "2022-12-20", "close": 5.25, "volume": 204550.0}, {"date": "2022-12-21", "close": 5.78, "volume": 346820.0}, {"date": "2022-12-22", "close": 6.69, "volume": 1195648.0}, {"date": "2022-12-23", "close": 6.39, "volume": 262965.0}, {"date": "2022-12-27", "close": 5.81, "volume": 325390.0}, {"date": "2022-12-28", "close": 5.05, "volume": 376293.0}, {"date": "2022-12-29", "close": 5.19, "volume": 326947.0}, {"date": "2022-12-30", "close": 5.38, "volume": 168129.0}, {"date": "2023-01-03", "close": 5.75, "volume": 140203.0}, {"date": "2023-01-04", "close": 6.64, "volume": 342221.0}, {"date": "2023-01-05", "close": 7.19, "volume": 357113.0}, {"date": "2023-01-06", "close": 7.61, "volume": 226863.0}, {"date": "2023-01-09", "close": 8.07, "volume": 179592.0}, {"date": "2023-01-10", "close": 7.96, "volume": 193664.0}, {"date": "2023-01-11", "close": 7.87, "volume": 146296.0}, {"date": "2023-01-12", "close": 7.45, "volume": 218062.0}, {"date": "2023-01-13", "close": 7.66, "volume": 235570.0}, {"date": "2023-01-17", "close": 7.77, "volume": 128864.0}, {"date": "2023-01-18", "close": 7.69, "volume": 102897.0}, {"date": "2023-01-19", "close": 8.32, "volume": 111834.0}, {"date": "2023-01-20", "close": 8.01, "volume": 83656.0}, {"date": "2023-01-23", "close": 8.02, "volume": 84202.0}, {"date": "2023-01-24", "close": 8.09, "volume": 29390.0}, {"date": "2023-01-25", "close": 7.96, "volume": 52572.0}, {"date": "2023-01-26", "close": 8.41, "volume": 61697.0}, {"date": "2023-01-27", "close": 7.91, "volume": 79225.0}, {"date": "2023-01-30", "close": 7.05, "volume": 158752.0}, {"date": "2023-01-31", "close": 7.1, "volume": 178873.0}, {"date": "2023-02-01", "close": 7.81, "volume": 106646.0}, {"date": "2023-02-02", "close": 7.53, "volume": 103666.0}, {"date": "2023-02-03", "close": 7.28, "volume": 74451.0}, {"date": "2023-02-06", "close": 6.78, "volume": 197057.0}, {"date": "2023-02-07", "close": 6.91, "volume": 96179.0}, {"date": "2023-02-08", "close": 7.4, "volume": 2407248.0}, {"date": "2023-02-09", "close": 7.16, "volume": 373603.0}, {"date": "2023-02-10", "close": 6.55, "volume": 340416.0}, {"date": "2023-02-13", "close": 7.4, "volume": 156928.0}, {"date": "2023-02-14", "close": 7.99, "volume": 174548.0}, {"date": "2023-02-15", "close": 8.55, "volume": 483864.0}, {"date": "2023-02-16", "close": 7.89, "volume": 132138.0}, {"date": "2023-02-17", "close": 7.72, "volume": 133198.0}, {"date": "2023-02-21", "close": 7.35, "volume": 175914.0}, {"date": "2023-02-22", "close": 7.75, "volume": 113076.0}, {"date": "2023-02-23", "close": 8.0, "volume": 335716.0}, {"date": "2023-02-24", "close": 7.24, "volume": 242895.0}, {"date": "2023-02-27", "close": 7.84, "volume": 202048.0}, {"date": "2023-02-28", "close": 8.15, "volume": 110197.0}, {"date": "2023-03-01", "close": 8.58, "volume": 235949.0}, {"date": "2023-03-02", "close": 9.28, "volume": 287949.0}, {"date": "2023-03-03", "close": 9.5, "volume": 249707.0}, {"date": "2023-03-06", "close": 9.78, "volume": 473790.0}, {"date": "2023-03-07", "close": 8.62, "volume": 169633.0}, {"date": "2023-03-08", "close": 8.56, "volume": 210774.0}, {"date": "2023-03-09", "close": 8.32, "volume": 252848.0}, {"date": "2023-03-10", "close": 8.18, "volume": 203919.0}, {"date": "2023-03-13", "close": 8.59, "volume": 167556.0}, {"date": "2023-03-14", "close": 8.17, "volume": 130151.0}, {"date": "2023-03-15", "close": 7.96, "volume": 151778.0}, {"date": "2023-03-16", "close": 8.38, "volume": 132721.0}, {"date": "2023-03-17", "close": 8.5, "volume": 147251.0}, {"date": "2023-03-20", "close": 8.17, "volume": 163372.0}, {"date": "2023-03-21", "close": 7.84, "volume": 116226.0}, {"date": "2023-03-22", "close": 8.64, "volume": 233135.0}, {"date": "2023-03-23", "close": 8.95, "volume": 242813.0}, {"date": "2023-03-24", "close": 8.59, "volume": 93388.0}, {"date": "2023-03-27", "close": 8.26, "volume": 204604.0}, {"date": "2023-03-28", "close": 8.07, "volume": 153424.0}, {"date": "2023-03-29", "close": 7.92, "volume": 153316.0}, {"date": "2023-03-30", "close": 8.3, "volume": 816301.0}, {"date": "2023-03-31", "close": 8.5, "volume": 1015147.0}, {"date": "2023-04-03", "close": 8.91, "volume": 958260.0}, {"date": "2023-04-04", "close": 8.01, "volume": 526282.0}, {"date": "2023-04-05", "close": 6.79, "volume": 402776.0}, {"date": "2023-04-06", "close": 6.95, "volume": 698812.0}, {"date": "2023-04-10", "close": 6.53, "volume": 247520.0}, {"date": "2023-04-11", "close": 6.64, "volume": 592129.0}, {"date": "2023-04-12", "close": 6.31, "volume": 194664.0}, {"date": "2023-04-13", "close": 6.31, "volume": 268682.0}, {"date": "2023-04-14", "close": 6.08, "volume": 255363.0}, {"date": "2023-04-17", "close": 6.4, "volume": 250588.0}, {"date": "2023-04-18", "close": 6.17, "volume": 217263.0}, {"date": "2023-04-19", "close": 6.18, "volume": 135473.0}, {"date": "2023-04-20", "close": 5.89, "volume": 196697.0}, {"date": "2023-04-21", "close": 5.77, "volume": 339379.0}, {"date": "2023-04-24", "close": 5.91, "volume": 302923.0}, {"date": "2023-04-25", "close": 5.48, "volume": 239257.0}, {"date": "2023-04-26", "close": 5.81, "volume": 160321.0}, {"date": "2023-04-27", "close": 5.97, "volume": 63839.0}, {"date": "2023-04-28", "close": 6.19, "volume": 123058.0}, {"date": "2023-05-01", "close": 6.02, "volume": 103676.0}, {"date": "2023-05-02", "close": 5.75, "volume": 102373.0}, {"date": "2023-05-03", "close": 5.86, "volume": 69465.0}, {"date": "2023-05-04", "close": 6.12, "volume": 114477.0}, {"date": "2023-05-05", "close": 6.53, "volume": 216771.0}, {"date": "2023-05-08", "close": 6.7, "volume": 64306.0}, {"date": "2023-05-09", "close": 6.28, "volume": 105996.0}, {"date": "2023-05-10", "close": 6.25, "volume": 44039.0}, {"date": "2023-05-11", "close": 6.33, "volume": 61983.0}, {"date": "2023-05-12", "close": 5.01, "volume": 431987.0}, {"date": "2023-05-15", "close": 5.08, "volume": 170371.0}, {"date": "2023-05-16", "close": 5.12, "volume": 109081.0}, {"date": "2023-05-17", "close": 5.06, "volume": 124481.0}, {"date": "2023-05-18", "close": 4.96, "volume": 133356.0}, {"date": "2023-05-19", "close": 5.09, "volume": 151295.0}, {"date": "2023-05-22", "close": 4.95, "volume": 106152.0}, {"date": "2023-05-23", "close": 4.95, "volume": 84155.0}, {"date": "2023-05-24", "close": 4.82, "volume": 143840.0}, {"date": "2023-05-25", "close": 4.12, "volume": 390578.0}, {"date": "2023-05-26", "close": 4.47, "volume": 199036.0}, {"date": "2023-05-30", "close": 4.49, "volume": 173475.0}, {"date": "2023-05-31", "close": 4.45, "volume": 204497.0}, {"date": "2023-06-01", "close": 4.66, "volume": 255736.0}, {"date": "2023-06-02", "close": 4.77, "volume": 184528.0}, {"date": "2023-06-05", "close": 4.62, "volume": 135768.0}, {"date": "2023-06-06", "close": 4.51, "volume": 234694.0}, {"date": "2023-06-07", "close": 4.69, "volume": 185101.0}, {"date": "2023-06-08", "close": 5.03, "volume": 165779.0}, {"date": "2023-06-09", "close": 5.03, "volume": 119091.0}, {"date": "2023-06-12", "close": 5.13, "volume": 164533.0}, {"date": "2023-06-13", "close": 5.45, "volume": 174319.0}, {"date": "2023-06-14", "close": 5.39, "volume": 270956.0}, {"date": "2023-06-15", "close": 5.24, "volume": 177744.0}, {"date": "2023-06-16", "close": 5.22, "volume": 372435.0}, {"date": "2023-06-20", "close": 4.83, "volume": 254057.0}, {"date": "2023-06-21", "close": 4.72, "volume": 142128.0}, {"date": "2023-06-22", "close": 4.67, "volume": 95373.0}, {"date": "2023-06-23", "close": 4.62, "volume": 169688.0}, {"date": "2023-06-26", "close": 4.83, "volume": 178247.0}, {"date": "2023-06-27", "close": 4.96, "volume": 189139.0}, {"date": "2023-06-28", "close": 4.94, "volume": 89021.0}, {"date": "2023-06-29", "close": 4.89, "volume": 110640.0}, {"date": "2023-06-30", "close": 4.82, "volume": 95769.0}, {"date": "2023-07-03", "close": 4.94, "volume": 129266.0}, {"date": "2023-07-05", "close": 5.0, "volume": 111247.0}, {"date": "2023-07-06", "close": 4.79, "volume": 113750.0}, {"date": "2023-07-07", "close": 4.67, "volume": 251323.0}, {"date": "2023-07-10", "close": 4.66, "volume": 53165.0}, {"date": "2023-07-11", "close": 4.65, "volume": 64792.0}, {"date": "2023-07-12", "close": 4.78, "volume": 128519.0}, {"date": "2023-07-13", "close": 4.77, "volume": 292430.0}, {"date": "2023-07-14", "close": 4.8, "volume": 121197.0}, {"date": "2023-07-17", "close": 4.64, "volume": 106051.0}, {"date": "2023-07-18", "close": 4.6, "volume": 360521.0}, {"date": "2023-07-19", "close": 4.54, "volume": 155225.0}, {"date": "2023-07-20", "close": 4.47, "volume": 100944.0}, {"date": "2023-07-21", "close": 4.37, "volume": 115244.0}, {"date": "2023-07-24", "close": 4.5, "volume": 595352.0}, {"date": "2023-07-25", "close": 4.5, "volume": 586520.0}, {"date": "2023-07-26", "close": 4.76, "volume": 310822.0}, {"date": "2023-07-27", "close": 4.58, "volume": 168848.0}, {"date": "2023-07-28", "close": 5.31, "volume": 555645.0}, {"date": "2023-07-31", "close": 4.94, "volume": 522506.0}, {"date": "2023-08-01", "close": 4.9, "volume": 246741.0}, {"date": "2023-08-02", "close": 4.65, "volume": 214368.0}, {"date": "2023-08-03", "close": 4.81, "volume": 357314.0}, {"date": "2023-08-04", "close": 4.7, "volume": 110644.0}, {"date": "2023-08-07", "close": 4.49, "volume": 217043.0}, {"date": "2023-08-08", "close": 4.31, "volume": 136114.0}, {"date": "2023-08-09", "close": 4.05, "volume": 335478.0}, {"date": "2023-08-10", "close": 4.02, "volume": 173424.0}, {"date": "2023-08-11", "close": 3.89, "volume": 409446.0}, {"date": "2023-08-14", "close": 3.98, "volume": 146106.0}, {"date": "2023-08-15", "close": 3.85, "volume": 111201.0}, {"date": "2023-08-16", "close": 3.62, "volume": 126298.0}, {"date": "2023-08-17", "close": 3.7, "volume": 145889.0}, {"date": "2023-08-18", "close": 3.52, "volume": 179115.0}, {"date": "2023-08-21", "close": 3.71, "volume": 133121.0}, {"date": "2023-08-22", "close": 3.65, "volume": 59100.0}, {"date": "2023-08-23", "close": 3.77, "volume": 142438.0}, {"date": "2023-08-24", "close": 3.68, "volume": 469055.0}, {"date": "2023-08-25", "close": 3.7, "volume": 131568.0}, {"date": "2023-08-28", "close": 3.77, "volume": 161479.0}, {"date": "2023-08-29", "close": 3.77, "volume": 494754.0}, {"date": "2023-08-30", "close": 3.9, "volume": 136205.0}, {"date": "2023-08-31", "close": 3.9, "volume": 280279.0}, {"date": "2023-09-01", "close": 4.12, "volume": 149017.0}, {"date": "2023-09-05", "close": 4.32, "volume": 174423.0}, {"date": "2023-09-06", "close": 4.23, "volume": 1993577.0}, {"date": "2023-09-07", "close": 4.05, "volume": 203840.0}, {"date": "2023-09-08", "close": 4.06, "volume": 132321.0}, {"date": "2023-09-11", "close": 3.99, "volume": 141070.0}, {"date": "2023-09-12", "close": 4.01, "volume": 148449.0}, {"date": "2023-09-13", "close": 4.14, "volume": 404798.0}, {"date": "2023-09-14", "close": 4.24, "volume": 237885.0}, {"date": "2023-09-15", "close": 3.84, "volume": 243675.0}, {"date": "2023-09-18", "close": 3.74, "volume": 128928.0}, {"date": "2023-09-19", "close": 3.69, "volume": 161285.0}, {"date": "2023-09-20", "close": 3.55, "volume": 149748.0}, {"date": "2023-09-21", "close": 3.57, "volume": 246326.0}, {"date": "2023-09-22", "close": 3.65, "volume": 95594.0}, {"date": "2023-09-25", "close": 3.71, "volume": 84244.0}, {"date": "2023-09-26", "close": 3.75, "volume": 90206.0}, {"date": "2023-09-27", "close": 4.07, "volume": 158624.0}, {"date": "2023-09-28", "close": 4.04, "volume": 144892.0}, {"date": "2023-09-29", "close": 4.02, "volume": 151740.0}, {"date": "2023-10-02", "close": 4.08, "volume": 76110.0}, {"date": "2023-10-03", "close": 3.85, "volume": 95194.0}, {"date": "2023-10-04", "close": 4.05, "volume": 79294.0}, {"date": "2023-10-05", "close": 4.01, "volume": 74414.0}, {"date": "2023-10-06", "close": 4.09, "volume": 132781.0}, {"date": "2023-10-09", "close": 4.12, "volume": 82300.0}, {"date": "2023-10-10", "close": 4.4, "volume": 251776.0}, {"date": "2023-10-11", "close": 4.35, "volume": 165597.0}, {"date": "2023-10-12", "close": 4.08, "volume": 187695.0}, {"date": "2023-10-13", "close": 3.94, "volume": 76952.0}, {"date": "2023-10-16", "close": 4.19, "volume": 168834.0}, {"date": "2023-10-17", "close": 4.25, "volume": 147528.0}, {"date": "2023-10-18", "close": 4.26, "volume": 109475.0}, {"date": "2023-10-19", "close": 3.99, "volume": 107155.0}, {"date": "2023-10-20", "close": 3.79, "volume": 195506.0}, {"date": "2023-10-23", "close": 4.0, "volume": 131355.0}, {"date": "2023-10-24", "close": 4.14, "volume": 106010.0}, {"date": "2023-10-25", "close": 4.06, "volume": 90457.0}, {"date": "2023-10-26", "close": 4.04, "volume": 96688.0}, {"date": "2023-10-27", "close": 3.98, "volume": 73550.0}, {"date": "2023-10-30", "close": 4.18, "volume": 97904.0}, {"date": "2023-10-31", "close": 4.17, "volume": 82587.0}, {"date": "2023-11-01", "close": 4.13, "volume": 87812.0}, {"date": "2023-11-02", "close": 4.23, "volume": 105644.0}, {"date": "2023-11-03", "close": 4.35, "volume": 116361.0}, {"date": "2023-11-06", "close": 4.41, "volume": 37690.0}, {"date": "2023-11-07", "close": 4.4, "volume": 52885.0}, {"date": "2023-11-08", "close": 4.28, "volume": 35417.0}, {"date": "2023-11-09", "close": 4.13, "volume": 74915.0}, {"date": "2023-11-10", "close": 4.29, "volume": 41653.0}, {"date": "2023-11-13", "close": 4.31, "volume": 67928.0}, {"date": "2023-11-14", "close": 4.24, "volume": 57810.0}, {"date": "2023-11-15", "close": 4.36, "volume": 113859.0}, {"date": "2023-11-16", "close": 4.0, "volume": 170533.0}, {"date": "2023-11-17", "close": 4.0, "volume": 65125.0}, {"date": "2023-11-20", "close": 4.0, "volume": 259924.0}, {"date": "2023-11-21", "close": 4.06, "volume": 109353.0}, {"date": "2023-11-22", "close": 4.06, "volume": 68504.0}, {"date": "2023-11-24", "close": 4.08, "volume": 75484.0}, {"date": "2023-11-27", "close": 4.12, "volume": 170972.0}, {"date": "2023-11-28", "close": 4.08, "volume": 128463.0}, {"date": "2023-11-29", "close": 4.04, "volume": 119695.0}, {"date": "2023-11-30", "close": 4.16, "volume": 252526.0}, {"date": "2023-12-01", "close": 4.17, "volume": 241786.0}, {"date": "2023-12-04", "close": 4.15, "volume": 217772.0}, {"date": "2023-12-05", "close": 4.09, "volume": 146849.0}, {"date": "2023-12-06", "close": 4.08, "volume": 206723.0}, {"date": "2023-12-07", "close": 3.96, "volume": 113084.0}, {"date": "2023-12-08", "close": 3.83, "volume": 122623.0}, {"date": "2023-12-11", "close": 3.85, "volume": 88171.0}, {"date": "2023-12-12", "close": 4.11, "volume": 211160.0}, {"date": "2023-12-13", "close": 4.07, "volume": 181333.0}, {"date": "2023-12-14", "close": 4.01, "volume": 176102.0}, {"date": "2023-12-15", "close": 4.02, "volume": 152272.0}, {"date": "2023-12-18", "close": 4.01, "volume": 101433.0}, {"date": "2023-12-19", "close": 4.06, "volume": 104541.0}, {"date": "2023-12-20", "close": 3.95, "volume": 120490.0}, {"date": "2023-12-21", "close": 3.98, "volume": 69568.0}, {"date": "2023-12-22", "close": 3.93, "volume": 103663.0}, {"date": "2023-12-26", "close": 3.9, "volume": 104211.0}, {"date": "2023-12-27", "close": 3.84, "volume": 81460.0}, {"date": "2023-12-28", "close": 3.9, "volume": 64713.0}, {"date": "2023-12-29", "close": 3.94, "volume": 140864.0}, {"date": "2024-01-02", "close": 3.73, "volume": 88787.0}, {"date": "2024-01-03", "close": 3.84, "volume": 175857.0}, {"date": "2024-01-04", "close": 3.85, "volume": 56141.0}, {"date": "2024-01-05", "close": 3.77, "volume": 94617.0}, {"date": "2024-01-08", "close": 3.74, "volume": 65812.0}, {"date": "2024-01-09", "close": 3.72, "volume": 85557.0}, {"date": "2024-01-10", "close": 3.56, "volume": 67375.0}, {"date": "2024-01-11", "close": 3.66, "volume": 119687.0}, {"date": "2024-01-12", "close": 3.75, "volume": 72493.0}, {"date": "2024-01-16", "close": 3.59, "volume": 54827.0}, {"date": "2024-01-17", "close": 3.51, "volume": 108196.0}, {"date": "2024-01-18", "close": 3.38, "volume": 89128.0}, {"date": "2024-01-19", "close": 3.08, "volume": 170915.0}, {"date": "2024-01-22", "close": 3.12, "volume": 147895.0}, {"date": "2024-01-23", "close": 3.33, "volume": 137559.0}, {"date": "2024-01-24", "close": 3.36, "volume": 225577.0}, {"date": "2024-01-25", "close": 3.44, "volume": 144459.0}, {"date": "2024-01-26", "close": 3.45, "volume": 59320.0}, {"date": "2024-01-29", "close": 3.48, "volume": 163828.0}, {"date": "2024-01-30", "close": 3.27, "volume": 156613.0}, {"date": "2024-01-31", "close": 3.41, "volume": 75718.0}, {"date": "2024-02-01", "close": 3.41, "volume": 57495.0}, {"date": "2024-02-02", "close": 3.45, "volume": 92869.0}, {"date": "2024-02-05", "close": 3.36, "volume": 71368.0}, {"date": "2024-02-06", "close": 3.61, "volume": 171981.0}, {"date": "2024-02-07", "close": 3.65, "volume": 161416.0}, {"date": "2024-02-08", "close": 3.46, "volume": 287645.0}, {"date": "2024-02-09", "close": 3.84, "volume": 114587.0}, {"date": "2024-02-12", "close": 4.39, "volume": 345117.0}, {"date": "2024-02-13", "close": 4.02, "volume": 247713.0}, {"date": "2024-02-14", "close": 4.2, "volume": 91359.0}, {"date": "2024-02-15", "close": 4.24, "volume": 147222.0}, {"date": "2024-02-16", "close": 4.2, "volume": 167000.0}, {"date": "2024-02-20", "close": 3.96, "volume": 186095.0}, {"date": "2024-02-21", "close": 3.93, "volume": 124436.0}, {"date": "2024-02-22", "close": 4.08, "volume": 155628.0}, {"date": "2024-02-23", "close": 4.13, "volume": 169543.0}, {"date": "2024-02-26", "close": 4.18, "volume": 151822.0}, {"date": "2024-02-27", "close": 4.65, "volume": 488881.0}, {"date": "2024-02-28", "close": 4.6, "volume": 212208.0}, {"date": "2024-02-29", "close": 4.36, "volume": 1594681.0}, {"date": "2024-03-01", "close": 4.36, "volume": 241246.0}, {"date": "2024-03-04", "close": 4.09, "volume": 165207.0}, {"date": "2024-03-05", "close": 4.08, "volume": 111116.0}, {"date": "2024-03-06", "close": 4.16, "volume": 336734.0}, {"date": "2024-03-07", "close": 4.12, "volume": 208931.0}, {"date": "2024-03-08", "close": 3.95, "volume": 111519.0}, {"date": "2024-03-11", "close": 4.02, "volume": 157091.0}, {"date": "2024-03-12", "close": 4.46, "volume": 160071.0}, {"date": "2024-03-13", "close": 4.49, "volume": 94154.0}, {"date": "2024-03-14", "close": 4.24, "volume": 166596.0}, {"date": "2024-03-15", "close": 4.02, "volume": 140833.0}, {"date": "2024-03-18", "close": 4.0, "volume": 61163.0}, {"date": "2024-03-19", "close": 4.14, "volume": 91335.0}, {"date": "2024-03-20", "close": 4.1, "volume": 49992.0}, {"date": "2024-03-21", "close": 4.02, "volume": 59502.0}, {"date": "2024-03-22", "close": 3.96, "volume": 98704.0}, {"date": "2024-03-25", "close": 3.84, "volume": 101539.0}, {"date": "2024-03-26", "close": 3.89, "volume": 69858.0}, {"date": "2024-03-27", "close": 3.9, "volume": 44752.0}, {"date": "2024-03-28", "close": 4.02, "volume": 59187.0}, {"date": "2024-04-01", "close": 4.15, "volume": 79587.0}, {"date": "2024-04-02", "close": 3.98, "volume": 66785.0}, {"date": "2024-04-03", "close": 4.09, "volume": 46536.0}, {"date": "2024-04-04", "close": 4.01, "volume": 90665.0}, {"date": "2024-04-05", "close": 4.01, "volume": 43482.0}, {"date": "2024-04-08", "close": 3.98, "volume": 59167.0}, {"date": "2024-04-09", "close": 4.09, "volume": 70507.0}, {"date": "2024-04-10", "close": 4.12, "volume": 100800.0}, {"date": "2024-04-11", "close": 4.05, "volume": 44662.0}, {"date": "2024-04-12", "close": 3.99, "volume": 66055.0}, {"date": "2024-04-15", "close": 3.81, "volume": 82837.0}, {"date": "2024-04-16", "close": 3.88, "volume": 57636.0}, {"date": "2024-04-17", "close": 3.76, "volume": 59870.0}, {"date": "2024-04-18", "close": 3.57, "volume": 93361.0}, {"date": "2024-04-19", "close": 3.55, "volume": 132575.0}, {"date": "2024-04-22", "close": 3.57, "volume": 70896.0}, {"date": "2024-04-23", "close": 3.6, "volume": 92425.0}, {"date": "2024-04-24", "close": 3.59, "volume": 115952.0}, {"date": "2024-04-25", "close": 3.59, "volume": 84767.0}, {"date": "2024-04-26", "close": 3.52, "volume": 143621.0}, {"date": "2024-04-29", "close": 3.57, "volume": 77711.0}, {"date": "2024-04-30", "close": 3.5, "volume": 62535.0}, {"date": "2024-05-01", "close": 3.53, "volume": 100771.0}, {"date": "2024-05-02", "close": 3.56, "volume": 155007.0}, {"date": "2024-05-03", "close": 3.59, "volume": 71141.0}, {"date": "2024-05-06", "close": 3.69, "volume": 119536.0}, {"date": "2024-05-07", "close": 3.62, "volume": 92723.0}, {"date": "2024-05-08", "close": 3.68, "volume": 116542.0}, {"date": "2024-05-09", "close": 3.79, "volume": 81903.0}, {"date": "2024-05-10", "close": 3.83, "volume": 81801.0}, {"date": "2024-05-13", "close": 3.86, "volume": 83629.0}, {"date": "2024-05-14", "close": 3.94, "volume": 87536.0}, {"date": "2024-05-15", "close": 3.9, "volume": 60978.0}, {"date": "2024-05-16", "close": 3.94, "volume": 86395.0}, {"date": "2024-05-17", "close": 3.71, "volume": 161828.0}, {"date": "2024-05-20", "close": 3.81, "volume": 51024.0}, {"date": "2024-05-21", "close": 3.74, "volume": 86553.0}, {"date": "2024-05-22", "close": 3.63, "volume": 54838.0}, {"date": "2024-05-23", "close": 3.55, "volume": 115143.0}, {"date": "2024-05-24", "close": 3.67, "volume": 96846.0}, {"date": "2024-05-28", "close": 3.63, "volume": 142304.0}, {"date": "2024-05-29", "close": 3.74, "volume": 275624.0}, {"date": "2024-05-30", "close": 3.82, "volume": 68173.0}, {"date": "2024-05-31", "close": 3.73, "volume": 53836.0}, {"date": "2024-06-03", "close": 3.81, "volume": 100923.0}, {"date": "2024-06-04", "close": 3.83, "volume": 81661.0}, {"date": "2024-06-05", "close": 3.75, "volume": 42127.0}, {"date": "2024-06-06", "close": 3.84, "volume": 53324.0}, {"date": "2024-06-07", "close": 3.71, "volume": 39202.0}, {"date": "2024-06-10", "close": 3.72, "volume": 29520.0}, {"date": "2024-06-11", "close": 3.69, "volume": 50352.0}, {"date": "2024-06-12", "close": 3.72, "volume": 71807.0}, {"date": "2024-06-13", "close": 3.75, "volume": 83046.0}, {"date": "2024-06-14", "close": 3.71, "volume": 76986.0}, {"date": "2024-06-17", "close": 3.67, "volume": 42213.0}, {"date": "2024-06-18", "close": 3.64, "volume": 58147.0}, {"date": "2024-06-20", "close": 3.66, "volume": 108762.0}, {"date": "2024-06-21", "close": 3.62, "volume": 76449.0}, {"date": "2024-06-24", "close": 3.65, "volume": 43283.0}, {"date": "2024-06-25", "close": 3.69, "volume": 64518.0}, {"date": "2024-06-26", "close": 3.78, "volume": 94857.0}, {"date": "2024-06-27", "close": 3.82, "volume": 58368.0}, {"date": "2024-06-28", "close": 3.92, "volume": 77792.0}, {"date": "2024-07-01", "close": 3.82, "volume": 71282.0}, {"date": "2024-07-02", "close": 3.66, "volume": 51669.0}, {"date": "2024-07-03", "close": 3.83, "volume": 69498.0}, {"date": "2024-07-05", "close": 3.8, "volume": 53065.0}, {"date": "2024-07-08", "close": 3.73, "volume": 19069.0}, {"date": "2024-07-09", "close": 3.65, "volume": 96878.0}, {"date": "2024-07-10", "close": 3.6, "volume": 50300.0}, {"date": "2024-07-11", "close": 3.67, "volume": 91953.0}, {"date": "2024-07-12", "close": 3.72, "volume": 17256.0}, {"date": "2024-07-15", "close": 3.73, "volume": 52162.0}, {"date": "2024-07-16", "close": 3.65, "volume": 30446.0}, {"date": "2024-07-17", "close": 3.68, "volume": 66920.0}, {"date": "2024-07-18", "close": 3.59, "volume": 45161.0}, {"date": "2024-07-19", "close": 3.57, "volume": 34861.0}, {"date": "2024-07-22", "close": 3.63, "volume": 60383.0}, {"date": "2024-07-23", "close": 3.6, "volume": 15029.0}, {"date": "2024-07-24", "close": 3.57, "volume": 18592.0}, {"date": "2024-07-25", "close": 3.59, "volume": 61922.0}, {"date": "2024-07-26", "close": 3.47, "volume": 113894.0}, {"date": "2024-07-29", "close": 3.46, "volume": 58763.0}, {"date": "2024-07-30", "close": 3.27, "volume": 250832.0}, {"date": "2024-07-31", "close": 3.1, "volume": 263901.0}, {"date": "2024-08-01", "close": 3.05, "volume": 160304.0}, {"date": "2024-08-02", "close": 3.35, "volume": 165179.0}, {"date": "2024-08-05", "close": 3.57, "volume": 112159.0}, {"date": "2024-08-06", "close": 3.69, "volume": 118913.0}, {"date": "2024-08-07", "close": 3.53, "volume": 58240.0}, {"date": "2024-08-08", "close": 3.43, "volume": 29130.0}, {"date": "2024-08-09", "close": 3.43, "volume": 16372.0}, {"date": "2024-08-12", "close": 3.4, "volume": 13707.0}, {"date": "2024-08-13", "close": 3.36, "volume": 16595.0}, {"date": "2024-08-14", "close": 3.45, "volume": 52421.0}, {"date": "2024-08-15", "close": 3.41, "volume": 66679.0}, {"date": "2024-08-16", "close": 3.41, "volume": 45267.0}, {"date": "2024-08-19", "close": 3.47, "volume": 69673.0}, {"date": "2024-08-20", "close": 3.47, "volume": 33570.0}, {"date": "2024-08-21", "close": 3.68, "volume": 71499.0}, {"date": "2024-08-22", "close": 3.35, "volume": 82457.0}, {"date": "2024-08-23", "close": 3.44, "volume": 55075.0}, {"date": "2024-08-26", "close": 3.22, "volume": 159696.0}, {"date": "2024-08-27", "close": 3.265, "volume": 77578.0}, {"date": "2024-08-28", "close": 3.16, "volume": 75368.0}, {"date": "2024-08-29", "close": 3.21, "volume": 74691.0}, {"date": "2024-08-30", "close": 3.3, "volume": 52842.0}, {"date": "2024-09-03", "close": 3.13, "volume": 46441.0}, {"date": "2024-09-04", "close": 3.13, "volume": 9161.0}, {"date": "2024-09-05", "close": 3.05, "volume": 26276.0}, {"date": "2024-09-06", "close": 3.37, "volume": 104970.0}, {"date": "2024-09-09", "close": 3.26, "volume": 30282.0}, {"date": "2024-09-10", "close": 3.24, "volume": 14561.0}, {"date": "2024-09-11", "close": 3.23, "volume": 32456.0}, {"date": "2024-09-12", "close": 3.1, "volume": 32784.0}, {"date": "2024-09-13", "close": 3.05, "volume": 40147.0}, {"date": "2024-09-16", "close": 3.01, "volume": 35514.0}, {"date": "2024-09-17", "close": 3.22, "volume": 54948.0}, {"date": "2024-09-18", "close": 3.14, "volume": 9854.0}, {"date": "2024-09-19", "close": 3.15, "volume": 66969.0}, {"date": "2024-09-20", "close": 3.02, "volume": 159864.0}, {"date": "2024-09-23", "close": 3.13, "volume": 92378.0}, {"date": "2024-09-24", "close": 3.25, "volume": 160665.0}, {"date": "2024-09-25", "close": 3.23, "volume": 41356.0}, {"date": "2024-09-26", "close": 3.5, "volume": 255835.0}, {"date": "2024-09-27", "close": 3.98, "volume": 338523.0}, {"date": "2024-09-30", "close": 4.15, "volume": 299812.0}, {"date": "2024-10-01", "close": 4.32, "volume": 200802.0}, {"date": "2024-10-02", "close": 5.95, "volume": 930021.0}, {"date": "2024-10-03", "close": 5.13, "volume": 402543.0}, {"date": "2024-10-04", "close": 5.48, "volume": 288424.0}, {"date": "2024-10-07", "close": 5.56, "volume": 273118.0}, {"date": "2024-10-08", "close": 5.22, "volume": 193511.0}, {"date": "2024-10-09", "close": 5.03, "volume": 188200.0}, {"date": "2024-10-10", "close": 5.12, "volume": 160982.0}, {"date": "2024-10-11", "close": 4.97, "volume": 113337.0}, {"date": "2024-10-14", "close": 4.84, "volume": 78623.0}, {"date": "2024-10-15", "close": 4.92, "volume": 193188.0}, {"date": "2024-10-16", "close": 4.53, "volume": 120808.0}, {"date": "2024-10-17", "close": 4.6, "volume": 146986.0}, {"date": "2024-10-18", "close": 4.67, "volume": 130735.0}, {"date": "2024-10-21", "close": 4.9, "volume": 114415.0}, {"date": "2024-10-22", "close": 4.86, "volume": 112482.0}, {"date": "2024-10-23", "close": 4.96, "volume": 113351.0}, {"date": "2024-10-24", "close": 4.87, "volume": 87273.0}, {"date": "2024-10-25", "close": 4.83, "volume": 79773.0}, {"date": "2024-10-28", "close": 4.85, "volume": 34367.0}, {"date": "2024-10-29", "close": 5.21, "volume": 133189.0}, {"date": "2024-10-30", "close": 5.02, "volume": 95287.0}, {"date": "2024-10-31", "close": 5.12, "volume": 147832.0}, {"date": "2024-11-01", "close": 5.23, "volume": 62361.0}, {"date": "2024-11-04", "close": 4.94, "volume": 82101.0}, {"date": "2024-11-05", "close": 5.27, "volume": 94553.0}, {"date": "2024-11-06", "close": 5.07, "volume": 71094.0}, {"date": "2024-11-07", "close": 5.42, "volume": 76341.0}, {"date": "2024-11-08", "close": 5.33, "volume": 70989.0}, {"date": "2024-11-11", "close": 5.37, "volume": 80802.0}, {"date": "2024-11-12", "close": 5.17, "volume": 64193.0}, {"date": "2024-11-13", "close": 4.83, "volume": 79470.0}, {"date": "2024-11-14", "close": 4.95, "volume": 80828.0}, {"date": "2024-11-15", "close": 4.87, "volume": 48159.0}, {"date": "2024-11-18", "close": 5.04, "volume": 115729.0}, {"date": "2024-11-19", "close": 5.1, "volume": 51062.0}, {"date": "2024-11-20", "close": 5.26, "volume": 90566.0}, {"date": "2024-11-21", "close": 5.21, "volume": 74720.0}, {"date": "2024-11-22", "close": 5.18, "volume": 75700.0}, {"date": "2024-11-25", "close": 5.3, "volume": 79465.0}, {"date": "2024-11-26", "close": 6.11, "volume": 371246.0}, {"date": "2024-11-27", "close": 6.45, "volume": 513724.0}, {"date": "2024-11-29", "close": 6.72, "volume": 231127.0}, {"date": "2024-12-02", "close": 6.25, "volume": 132989.0}, {"date": "2024-12-03", "close": 6.61, "volume": 177398.0}, {"date": "2024-12-04", "close": 6.54, "volume": 47805.0}, {"date": "2024-12-05", "close": 6.57, "volume": 75369.0}, {"date": "2024-12-06", "close": 7.0, "volume": 155032.0}, {"date": "2024-12-09", "close": 7.21, "volume": 261591.0}, {"date": "2024-12-10", "close": 7.43, "volume": 234088.0}, {"date": "2024-12-11", "close": 7.59, "volume": 336873.0}, {"date": "2024-12-12", "close": 7.42, "volume": 89616.0}, {"date": "2024-12-13", "close": 7.74, "volume": 111491.0}, {"date": "2024-12-16", "close": 7.79, "volume": 173807.0}, {"date": "2024-12-17", "close": 7.62, "volume": 131499.0}, {"date": "2024-12-18", "close": 7.28, "volume": 256541.0}, {"date": "2024-12-19", "close": 7.07, "volume": 305908.0}, {"date": "2024-12-20", "close": 7.05, "volume": 137981.0}, {"date": "2024-12-23", "close": 7.13, "volume": 66324.0}, {"date": "2024-12-24", "close": 7.19, "volume": 50616.0}, {"date": "2024-12-26", "close": 7.2, "volume": 67830.0}, {"date": "2024-12-27", "close": 6.9, "volume": 54205.0}, {"date": "2024-12-30", "close": 6.92, "volume": 86686.0}, {"date": "2024-12-31", "close": 7.4, "volume": 158992.0}, {"date": "2025-01-02", "close": 7.13, "volume": 111874.0}, {"date": "2025-01-03", "close": 7.08, "volume": 191623.0}, {"date": "2025-01-06", "close": 6.77, "volume": 66432.0}, {"date": "2025-01-07", "close": 6.8, "volume": 60809.0}, {"date": "2025-01-08", "close": 6.81, "volume": 53087.0}, {"date": "2025-01-10", "close": 6.54, "volume": 50469.0}, {"date": "2025-01-13", "close": 6.51, "volume": 45158.0}, {"date": "2025-01-14", "close": 6.6, "volume": 58193.0}, {"date": "2025-01-15", "close": 6.5, "volume": 64910.0}, {"date": "2025-01-16", "close": 6.44, "volume": 84652.0}, {"date": "2025-01-17", "close": 7.08, "volume": 77120.0}, {"date": "2025-01-21", "close": 6.97, "volume": 79432.0}, {"date": "2025-01-22", "close": 6.87, "volume": 63321.0}, {"date": "2025-01-23", "close": 6.96, "volume": 69974.0}, {"date": "2025-01-24", "close": 7.08, "volume": 34011.0}, {"date": "2025-01-27", "close": 7.6, "volume": 119208.0}, {"date": "2025-01-28", "close": 7.56, "volume": 67507.0}, {"date": "2025-01-29", "close": 7.92, "volume": 79746.0}, {"date": "2025-01-30", "close": 7.79, "volume": 95113.0}, {"date": "2025-01-31", "close": 8.05, "volume": 57466.0}, {"date": "2025-02-03", "close": 8.05, "volume": 134207.0}, {"date": "2025-02-04", "close": 8.48, "volume": 97589.0}, {"date": "2025-02-05", "close": 8.72, "volume": 78147.0}, {"date": "2025-02-06", "close": 8.04, "volume": 376390.0}, {"date": "2025-02-07", "close": 7.83, "volume": 207692.0}, {"date": "2025-02-10", "close": 11.1, "volume": 1082879.0}, {"date": "2025-02-11", "close": 8.99, "volume": 585787.0}, {"date": "2025-02-12", "close": 9.31, "volume": 264793.0}, {"date": "2025-02-13", "close": 9.77, "volume": 206380.0}, {"date": "2025-02-14", "close": 10.27, "volume": 257921.0}, {"date": "2025-02-18", "close": 11.09, "volume": 477546.0}, {"date": "2025-02-19", "close": 10.43, "volume": 325986.0}, {"date": "2025-02-20", "close": 10.39, "volume": 418406.0}, {"date": "2025-02-21", "close": 10.26, "volume": 336446.0}, {"date": "2025-02-24", "close": 9.68, "volume": 410117.0}, {"date": "2025-02-25", "close": 9.59, "volume": 127203.0}, {"date": "2025-02-26", "close": 9.6, "volume": 232902.0}, {"date": "2025-02-27", "close": 9.27, "volume": 236202.0}, {"date": "2025-02-28", "close": 9.0, "volume": 161044.0}, {"date": "2025-03-03", "close": 8.8, "volume": 183608.0}, {"date": "2025-03-04", "close": 8.67, "volume": 179437.0}, {"date": "2025-03-05", "close": 9.06, "volume": 223886.0}, {"date": "2025-03-06", "close": 8.29, "volume": 402943.0}, {"date": "2025-03-07", "close": 8.68, "volume": 173376.0}, {"date": "2025-03-10", "close": 8.14, "volume": 119189.0}, {"date": "2025-03-11", "close": 8.32, "volume": 167871.0}, {"date": "2025-03-12", "close": 8.26, "volume": 162631.0}, {"date": "2025-03-13", "close": 8.23, "volume": 103654.0}, {"date": "2025-03-14", "close": 8.77, "volume": 138351.0}, {"date": "2025-03-17", "close": 8.81, "volume": 206159.0}, {"date": "2025-03-18", "close": 8.43, "volume": 154526.0}, {"date": "2025-03-19", "close": 8.48, "volume": 97481.0}, {"date": "2025-03-20", "close": 8.09, "volume": 168269.0}, {"date": "2025-03-21", "close": 7.78, "volume": 141381.0}, {"date": "2025-03-24", "close": 7.83, "volume": 98487.0}, {"date": "2025-03-25", "close": 7.63, "volume": 109893.0}, {"date": "2025-03-26", "close": 7.76, "volume": 130787.0}, {"date": "2025-03-27", "close": 8.06, "volume": 95211.0}, {"date": "2025-03-28", "close": 8.13, "volume": 192522.0}, {"date": "2025-03-31", "close": 7.63, "volume": 178914.0}, {"date": "2025-04-01", "close": 7.68, "volume": 119733.0}, {"date": "2025-04-02", "close": 8.01, "volume": 109053.0}, {"date": "2025-04-03", "close": 7.75, "volume": 119506.0}, {"date": "2025-04-04", "close": 7.1, "volume": 235873.0}, {"date": "2025-04-07", "close": 6.87, "volume": 213670.0}, {"date": "2025-04-08", "close": 6.54, "volume": 185250.0}, {"date": "2025-04-09", "close": 6.84, "volume": 222877.0}, {"date": "2025-04-10", "close": 6.78, "volume": 97392.0}, {"date": "2025-04-11", "close": 6.79, "volume": 78400.0}, {"date": "2025-04-14", "close": 7.32, "volume": 145151.0}, {"date": "2025-04-15", "close": 7.28, "volume": 123691.0}, {"date": "2025-04-16", "close": 7.71, "volume": 91132.0}, {"date": "2025-04-17", "close": 7.73, "volume": 86644.0}, {"date": "2025-04-21", "close": 7.75, "volume": 102370.0}, {"date": "2025-04-22", "close": 8.18, "volume": 174984.0}, {"date": "2025-04-23", "close": 8.42, "volume": 191811.0}, {"date": "2025-04-24", "close": 8.65, "volume": 122017.0}, {"date": "2025-04-25", "close": 8.52, "volume": 16116.0}, {"date": "2025-04-28", "close": 8.73, "volume": 46775.0}, {"date": "2025-04-29", "close": 8.7, "volume": 61865.0}, {"date": "2025-04-30", "close": 8.89, "volume": 103479.0}, {"date": "2025-05-01", "close": 8.67, "volume": 48932.0}, {"date": "2025-05-02", "close": 8.79, "volume": 97256.0}, {"date": "2025-05-05", "close": 8.76, "volume": 63191.0}, {"date": "2025-05-06", "close": 9.04, "volume": 49515.0}, {"date": "2025-05-07", "close": 8.85, "volume": 50765.0}, {"date": "2025-05-08", "close": 8.88, "volume": 63617.0}, {"date": "2025-05-09", "close": 8.92, "volume": 46359.0}, {"date": "2025-05-12", "close": 9.14, "volume": 123889.0}, {"date": "2025-05-13", "close": 9.18, "volume": 30021.0}, {"date": "2025-05-14", "close": 8.68, "volume": 201907.0}, {"date": "2025-05-15", "close": 9.45, "volume": 144458.0}, {"date": "2025-05-16", "close": 9.62, "volume": 70590.0}, {"date": "2025-05-19", "close": 9.28, "volume": 207872.0}, {"date": "2025-05-20", "close": 9.12, "volume": 123345.0}, {"date": "2025-05-21", "close": 9.22, "volume": 63961.0}, {"date": "2025-05-22", "close": 9.05, "volume": 85699.0}, {"date": "2025-05-23", "close": 9.26, "volume": 60344.0}, {"date": "2025-05-27", "close": 8.95, "volume": 117799.0}, {"date": "2025-05-28", "close": 8.98, "volume": 60582.0}, {"date": "2025-05-29", "close": 8.97, "volume": 46346.0}, {"date": "2025-05-30", "close": 9.27, "volume": 87338.0}, {"date": "2025-06-02", "close": 8.91, "volume": 62905.0}, {"date": "2025-06-03", "close": 8.94, "volume": 71590.0}, {"date": "2025-06-04", "close": 8.92, "volume": 41538.0}, {"date": "2025-06-05", "close": 9.08, "volume": 63296.0}, {"date": "2025-06-06", "close": 8.99, "volume": 45118.0}, {"date": "2025-06-09", "close": 9.02, "volume": 61219.0}, {"date": "2025-06-10", "close": 8.97, "volume": 57086.0}, {"date": "2025-06-11", "close": 8.8, "volume": 24339.0}, {"date": "2025-06-12", "close": 8.73, "volume": 105252.0}, {"date": "2025-06-13", "close": 8.79, "volume": 49049.0}, {"date": "2025-06-16", "close": 8.62, "volume": 42168.0}, {"date": "2025-06-17", "close": 8.71, "volume": 36034.0}, {"date": "2025-06-18", "close": 8.75, "volume": 8865.0}, {"date": "2025-06-20", "close": 8.65, "volume": 37421.0}, {"date": "2025-06-23", "close": 8.62, "volume": 38772.0}, {"date": "2025-06-24", "close": 8.75, "volume": 74835.0}, {"date": "2025-06-25", "close": 8.55, "volume": 46890.0}, {"date": "2025-06-26", "close": 8.37, "volume": 94142.0}, {"date": "2025-06-27", "close": 8.62, "volume": 39600.0}, {"date": "2025-06-30", "close": 8.6, "volume": 84968.0}, {"date": "2025-07-01", "close": 8.61, "volume": 11715.0}, {"date": "2025-07-02", "close": 8.4, "volume": 21295.0}, {"date": "2025-07-03", "close": 8.59, "volume": 43009.0}, {"date": "2025-07-07", "close": 8.71, "volume": 39200.0}, {"date": "2025-07-08", "close": 8.79, "volume": 70158.0}, {"date": "2025-07-09", "close": 8.86, "volume": 23987.0}, {"date": "2025-07-10", "close": 8.82, "volume": 47110.0}, {"date": "2025-07-11", "close": 8.77, "volume": 38593.0}, {"date": "2025-07-14", "close": 8.83, "volume": 28663.0}, {"date": "2025-07-15", "close": 8.88, "volume": 103725.0}, {"date": "2025-07-16", "close": 8.86, "volume": 43392.0}, {"date": "2025-07-17", "close": 8.86, "volume": 48903.0}, {"date": "2025-07-18", "close": 8.79, "volume": 58679.0}, {"date": "2025-07-21", "close": 8.87, "volume": 47777.0}, {"date": "2025-07-22", "close": 8.81, "volume": 94492.0}, {"date": "2025-07-23", "close": 8.75, "volume": 24687.0}, {"date": "2025-07-24", "close": 8.75, "volume": 44035.0}, {"date": "2025-07-25", "close": 8.72, "volume": 7943.0}, {"date": "2025-07-28", "close": 8.71, "volume": 48324.0}, {"date": "2025-07-29", "close": 8.82, "volume": 56194.0}, {"date": "2025-07-30", "close": 8.65, "volume": 46493.0}, {"date": "2025-07-31", "close": 8.7, "volume": 101837.0}, {"date": "2025-08-01", "close": 8.7, "volume": 51858.0}, {"date": "2025-08-04", "close": 8.87, "volume": 324639.0}, {"date": "2025-08-05", "close": 8.81, "volume": 90370.0}, {"date": "2025-08-06", "close": 8.8, "volume": 37753.0}, {"date": "2025-08-07", "close": 8.75, "volume": 14625.0}, {"date": "2025-08-08", "close": 8.78, "volume": 49654.0}, {"date": "2025-08-11", "close": 8.79, "volume": 77762.0}, {"date": "2025-08-12", "close": 8.88, "volume": 107752.0}, {"date": "2025-08-13", "close": 8.88, "volume": 127925.0}, {"date": "2025-08-14", "close": 9.76, "volume": 511852.0}, {"date": "2025-08-15", "close": 10.05, "volume": 167799.0}, {"date": "2025-08-18", "close": 9.35, "volume": 170261.0}, {"date": "2025-08-19", "close": 9.1, "volume": 72255.0}, {"date": "2025-08-20", "close": 9.15, "volume": 88002.0}, {"date": "2025-08-21", "close": 9.18, "volume": 76749.0}, {"date": "2025-08-22", "close": 9.08, "volume": 122628.0}, {"date": "2025-08-25", "close": 8.93, "volume": 174005.0}, {"date": "2025-08-26", "close": 9.12, "volume": 74244.0}, {"date": "2025-08-27", "close": 8.71, "volume": 95412.0}, {"date": "2025-08-28", "close": 8.93, "volume": 56716.0}, {"date": "2025-08-29", "close": 8.97, "volume": 94103.0}, {"date": "2025-09-02", "close": 8.45, "volume": 47465.0}, {"date": "2025-09-03", "close": 8.72, "volume": 121774.0}, {"date": "2025-09-04", "close": 8.35, "volume": 54934.0}, {"date": "2025-09-05", "close": 8.72, "volume": 81610.0}, {"date": "2025-09-08", "close": 8.7, "volume": 57824.0}, {"date": "2025-09-09", "close": 8.98, "volume": 64761.0}, {"date": "2025-09-10", "close": 8.92, "volume": 64032.0}, {"date": "2025-09-11", "close": 8.9, "volume": 36155.0}, {"date": "2025-09-12", "close": 8.86, "volume": 12740.0}, {"date": "2025-09-15", "close": 8.89, "volume": 52714.0}, {"date": "2025-09-16", "close": 8.81, "volume": 24990.0}, {"date": "2025-09-17", "close": 8.82, "volume": 165268.0}, {"date": "2025-09-18", "close": 8.88, "volume": 66254.0}, {"date": "2025-09-19", "close": 8.85, "volume": 116696.0}, {"date": "2025-09-22", "close": 9.15, "volume": 115975.0}, {"date": "2025-09-23", "close": 9.38, "volume": 74913.0}, {"date": "2025-09-24", "close": 9.27, "volume": 132999.0}, {"date": "2025-09-25", "close": 9.29, "volume": 131492.0}, {"date": "2025-09-26", "close": 9.47, "volume": 103141.0}, {"date": "2025-09-29", "close": 9.86, "volume": 166440.0}, {"date": "2025-09-30", "close": 9.94, "volume": 134826.0}, {"date": "2025-10-01", "close": 9.7, "volume": 28545.0}, {"date": "2025-10-02", "close": 9.77, "volume": 29101.0}, {"date": "2025-10-03", "close": 9.61, "volume": 58260.0}, {"date": "2025-10-06", "close": 10.29, "volume": 139654.0}, {"date": "2025-10-07", "close": 10.16, "volume": 25636.0}, {"date": "2025-10-08", "close": 10.95, "volume": 156583.0}, {"date": "2025-10-09", "close": 10.73, "volume": 31615.0}, {"date": "2025-10-10", "close": 10.72, "volume": 135001.0}, {"date": "2025-10-13", "close": 11.01, "volume": 131818.0}, {"date": "2025-10-14", "close": 11.34, "volume": 107530.0}, {"date": "2025-10-15", "close": 11.21, "volume": 119117.0}, {"date": "2025-10-16", "close": 11.38, "volume": 88101.0}, {"date": "2025-10-17", "close": 11.0, "volume": 190173.0}, {"date": "2025-10-20", "close": 11.19, "volume": 75970.0}, {"date": "2025-10-21", "close": 10.89, "volume": 110796.0}, {"date": "2025-10-22", "close": 10.83, "volume": 146002.0}, {"date": "2025-10-23", "close": 10.64, "volume": 117320.0}, {"date": "2025-10-24", "close": 10.97, "volume": 161302.0}, {"date": "2025-10-27", "close": 11.12, "volume": 115390.0}, {"date": "2025-10-28", "close": 10.82, "volume": 154784.0}, {"date": "2025-10-29", "close": 10.9, "volume": 119538.0}, {"date": "2025-10-30", "close": 10.7, "volume": 132946.0}, {"date": "2025-10-31", "close": 10.49, "volume": 170730.0}, {"date": "2025-11-03", "close": 10.56, "volume": 78265.0}, {"date": "2025-11-04", "close": 10.4, "volume": 81204.0}, {"date": "2025-11-05", "close": 10.5, "volume": 79652.0}, {"date": "2025-11-06", "close": 10.78, "volume": 95064.0}, {"date": "2025-11-07", "close": 10.43, "volume": 88529.0}, {"date": "2025-11-10", "close": 10.6, "volume": 99184.0}, {"date": "2025-11-11", "close": 10.75, "volume": 85752.0}, {"date": "2025-11-12", "close": 10.48, "volume": 56596.0}, {"date": "2025-11-13", "close": 9.93, "volume": 214870.0}, {"date": "2025-11-14", "close": 9.27, "volume": 117704.0}, {"date": "2025-11-17", "close": 9.23, "volume": 162852.0}, {"date": "2025-11-18", "close": 9.69, "volume": 194182.0}, {"date": "2025-11-19", "close": 9.75, "volume": 128329.0}, {"date": "2025-11-20", "close": 8.96, "volume": 277649.0}, {"date": "2025-11-21", "close": 9.6, "volume": 210774.0}, {"date": "2025-11-24", "close": 9.32, "volume": 229137.0}, {"date": "2025-11-25", "close": 9.38, "volume": 126890.0}, {"date": "2025-11-26", "close": 9.1, "volume": 105142.0}, {"date": "2025-11-28", "close": 10.07, "volume": 214866.0}, {"date": "2025-12-01", "close": 9.56, "volume": 150167.0}, {"date": "2025-12-02", "close": 9.57, "volume": 81352.0}, {"date": "2025-12-03", "close": 9.84, "volume": 83332.0}, {"date": "2025-12-04", "close": 9.63, "volume": 63124.0}, {"date": "2025-12-05", "close": 9.5, "volume": 126528.0}, {"date": "2025-12-08", "close": 9.34, "volume": 70465.0}, {"date": "2025-12-09", "close": 9.26, "volume": 80529.0}, {"date": "2025-12-10", "close": 9.12, "volume": 73223.0}, {"date": "2025-12-11", "close": 8.88, "volume": 151093.0}, {"date": "2025-12-12", "close": 9.02, "volume": 72837.0}, {"date": "2025-12-15", "close": 8.88, "volume": 133346.0}, {"date": "2025-12-16", "close": 8.73, "volume": 86011.0}, {"date": "2025-12-17", "close": 8.43, "volume": 109651.0}, {"date": "2025-12-18", "close": 8.91, "volume": 176093.0}, {"date": "2025-12-19", "close": 8.98, "volume": 162581.0}, {"date": "2025-12-22", "close": 9.14, "volume": 106286.0}, {"date": "2025-12-23", "close": 9.04, "volume": 47940.0}, {"date": "2025-12-24", "close": 9.19, "volume": 65084.0}, {"date": "2025-12-26", "close": 9.48, "volume": 72746.0}, {"date": "2025-12-29", "close": 9.31, "volume": 86249.0}, {"date": "2025-12-30", "close": 9.64, "volume": 112965.0}, {"date": "2025-12-31", "close": 10.08, "volume": 214709.0}, {"date": "2026-01-02", "close": 11.22, "volume": 101293.0}, {"date": "2026-01-05", "close": 11.39, "volume": 87131.0}, {"date": "2026-01-06", "close": 10.87, "volume": 215591.0}, {"date": "2026-01-07", "close": 11.41, "volume": 67086.0}, {"date": "2026-01-08", "close": 12.18, "volume": 115593.0}, {"date": "2026-01-09", "close": 11.79, "volume": 49979.0}, {"date": "2026-01-12", "close": 12.61, "volume": 59735.0}, {"date": "2026-01-13", "close": 12.73, "volume": 80452.0}, {"date": "2026-01-14", "close": 12.81, "volume": 79297.0}, {"date": "2026-01-15", "close": 12.47, "volume": 172886.0}, {"date": "2026-01-16", "close": 12.01, "volume": 245335.0}, {"date": "2026-01-20", "close": 11.44, "volume": 234519.0}, {"date": "2026-01-21", "close": 11.27, "volume": 82362.0}, {"date": "2026-01-22", "close": 10.87, "volume": 299013.0}, {"date": "2026-01-23", "close": 11.39, "volume": 78006.0}, {"date": "2026-01-26", "close": 10.86, "volume": 54953.0}, {"date": "2026-01-27", "close": 11.32, "volume": 54728.0}, {"date": "2026-01-28", "close": 10.79, "volume": 179114.0}, {"date": "2026-01-29", "close": 10.54, "volume": 51861.0}, {"date": "2026-01-30", "close": 10.4, "volume": 72953.0}, {"date": "2026-02-02", "close": 10.16, "volume": 66431.0}, {"date": "2026-02-03", "close": 9.95, "volume": 82431.0}, {"date": "2026-02-04", "close": 9.87, "volume": 80854.0}, {"date": "2026-02-05", "close": 9.55, "volume": 84889.0}, {"date": "2026-02-06", "close": 9.89, "volume": 66757.0}, {"date": "2026-02-09", "close": 9.72, "volume": 60276.0}, {"date": "2026-02-10", "close": 9.83, "volume": 47542.0}, {"date": "2026-02-11", "close": 9.48, "volume": 116238.0}, {"date": "2026-02-12", "close": 9.05, "volume": 215672.0}, {"date": "2026-02-13", "close": 9.28, "volume": 209235.0}, {"date": "2026-02-17", "close": 9.31, "volume": 80306.0}, {"date": "2026-02-18", "close": 9.18, "volume": 96702.0}, {"date": "2026-02-19", "close": 9.24, "volume": 122423.0}, {"date": "2026-02-20", "close": 10.18, "volume": 239355.0}, {"date": "2026-02-23", "close": 9.74, "volume": 88733.0}, {"date": "2026-02-24", "close": 10.26, "volume": 112099.0}, {"date": "2026-02-25", "close": 10.21, "volume": 159663.0}, {"date": "2026-02-26", "close": 10.47, "volume": 82458.0}, {"date": "2026-02-27", "close": 10.72, "volume": 100641.0}, {"date": "2026-03-02", "close": 10.65, "volume": 95341.0}, {"date": "2026-03-03", "close": 10.2, "volume": 137768.0}, {"date": "2026-03-04", "close": 10.26, "volume": 66116.0}, {"date": "2026-03-05", "close": 10.07, "volume": 55708.0}, {"date": "2026-03-06", "close": 10.1, "volume": 81631.0}, {"date": "2026-03-09", "close": 10.21, "volume": 81168.0}, {"date": "2026-03-10", "close": 10.15, "volume": 31643.0}, {"date": "2026-03-11", "close": 10.09, "volume": 40724.0}, {"date": "2026-03-12", "close": 9.71, "volume": 42297.0}, {"date": "2026-03-13", "close": 10.02, "volume": 94047.0}, {"date": "2026-03-16", "close": 10.26, "volume": 73156.0}, {"date": "2026-03-17", "close": 10.34, "volume": 73857.0}, {"date": "2026-03-18", "close": 10.12, "volume": 19746.0}, {"date": "2026-03-19", "close": 10.32, "volume": 78862.0}, {"date": "2026-03-20", "close": 10.25, "volume": 65730.0}, {"date": "2026-03-23", "close": 10.15, "volume": 53373.0}, {"date": "2026-03-24", "close": 10.14, "volume": 65334.0}, {"date": "2026-03-25", "close": 10.31, "volume": 61525.0}, {"date": "2026-03-26", "close": 10.12, "volume": 65646.0}, {"date": "2026-03-27", "close": 9.95, "volume": 61163.0}, {"date": "2026-03-30", "close": 9.87, "volume": 53085.0}, {"date": "2026-03-31", "close": 9.83, "volume": 66419.0}, {"date": "2026-04-01", "close": 9.59, "volume": 82220.0}, {"date": "2026-04-02", "close": 9.41, "volume": 79148.0}, {"date": "2026-04-06", "close": 9.76, "volume": 57871.0}, {"date": "2026-04-07", "close": 9.57, "volume": 67532.0}, {"date": "2026-04-08", "close": 9.77, "volume": 148079.0}, {"date": "2026-04-09", "close": 10.0, "volume": 67867.0}, {"date": "2026-04-10", "close": 9.72, "volume": 70391.0}, {"date": "2026-04-13", "close": 9.63, "volume": 69188.0}, {"date": "2026-04-14", "close": 9.82, "volume": 32345.0}, {"date": "2026-04-15", "close": 9.7, "volume": 11552.0}, {"date": "2026-04-16", "close": 10.66, "volume": 75958.0}, {"date": "2026-04-17", "close": 10.71, "volume": 82186.0}, {"date": "2026-04-20", "close": 10.77, "volume": 56715.0}, {"date": "2026-04-21", "close": 10.48, "volume": 46833.0}, {"date": "2026-04-22", "close": 10.69, "volume": 26519.0}, {"date": "2026-04-23", "close": 10.47, "volume": 73574.0}, {"date": "2026-04-24", "close": 10.95, "volume": 49970.0}, {"date": "2026-04-27", "close": 10.98, "volume": 89154.0}, {"date": "2026-04-28", "close": 11.18, "volume": 64423.0}, {"date": "2026-04-29", "close": 11.5, "volume": 97282.0}, {"date": "2026-04-30", "close": 11.74, "volume": 71626.0}, {"date": "2026-05-01", "close": 10.75, "volume": 16798.0}, {"date": "2026-05-04", "close": 11.18, "volume": 44425.0}, {"date": "2026-05-05", "close": 11.24, "volume": 46491.0}, {"date": "2026-05-06", "close": 11.6, "volume": 58631.0}, {"date": "2026-05-07", "close": 12.0, "volume": 65117.0}, {"date": "2026-05-08", "close": 12.42, "volume": 76925.0}, {"date": "2026-05-11", "close": 12.16, "volume": 94723.0}, {"date": "2026-05-12", "close": 12.25, "volume": 66139.0}, {"date": "2026-05-13", "close": 12.42, "volume": 78249.0}, {"date": "2026-05-14", "close": 12.37, "volume": 45873.0}, {"date": "2026-05-15", "close": 12.0, "volume": 52613.0}, {"date": "2026-05-18", "close": 11.85, "volume": 59803.0}, {"date": "2026-05-19", "close": 12.0, "volume": 59877.0}, {"date": "2026-05-20", "close": 12.4, "volume": 63087.0}, {"date": "2026-05-21", "close": 11.54, "volume": 210079.0}, {"date": "2026-05-22", "close": 12.96, "volume": 242357.0}, {"date": "2026-05-26", "close": 11.14, "volume": 206927.0}, {"date": "2026-05-27", "close": 11.89, "volume": 147470.0}, {"date": "2026-05-28", "close": 11.64, "volume": 84237.0}, {"date": "2026-05-29", "close": 11.95, "volume": 111244.0}, {"date": "2026-06-01", "close": 12.23, "volume": 105272.0}, {"date": "2026-06-02", "close": 11.57, "volume": 97611.0}, {"date": "2026-06-03", "close": 11.38, "volume": 63135.0}, {"date": "2026-06-04", "close": 11.54, "volume": 99454.0}, {"date": "2026-06-05", "close": 11.66, "volume": 78397.0}, {"date": "2026-06-08", "close": 11.76, "volume": 100073.0}, {"date": "2026-06-09", "close": 11.84, "volume": 98781.0}, {"date": "2026-06-10", "close": 11.76, "volume": 77549.0}, {"date": "2026-06-11", "close": 11.61, "volume": 168962.0}, {"date": "2026-06-12", "close": 11.4, "volume": 59176.0}, {"date": "2026-06-15", "close": 11.83, "volume": 107874.0}, {"date": "2026-06-16", "close": 11.64, "volume": 52450.0}, {"date": "2026-06-17", "close": 11.56, "volume": 51402.0}, {"date": "2026-06-18", "close": 12.05, "volume": 128542.0}, {"date": "2026-06-22", "close": 11.11, "volume": 98626.0}, {"date": "2026-06-23", "close": 11.78, "volume": 94876.0}, {"date": "2026-06-24", "close": 10.73, "volume": 223261.0}, {"date": "2026-06-25", "close": 11.03, "volume": 81140.0}, {"date": "2026-06-26", "close": 11.12, "volume": 99515.0}, {"date": "2026-06-29", "close": 11.93, "volume": 107777.0}, {"date": "2026-06-30", "close": 12.3, "volume": 146266.0}, {"date": "2026-07-01", "close": 12.0, "volume": 9853.0}, {"date": "2026-07-02", "close": 12.59, "volume": 50580.0}, {"date": "2026-07-06", "close": 12.65, "volume": 19960.0}, {"date": "2026-07-07", "close": 13.05, "volume": 67456.0}, {"date": "2026-07-08", "close": 14.08, "volume": 124935.0}, {"date": "2026-07-09", "close": 14.17, "volume": 78740.0}, {"date": "2026-07-10", "close": 13.47, "volume": 139534.0}, {"date": "2026-07-13", "close": 13.77, "volume": 102691.0}, {"date": "2026-07-14", "close": 13.95, "volume": 27565.0}, {"date": "2026-07-15", "close": 14.48, "volume": 31419.0}, {"date": "2026-07-16", "close": 14.17, "volume": 16778.0}, {"date": "2026-07-17", "close": 14.55, "volume": 85180.0}, {"date": "2026-07-20", "close": 15.37, "volume": 43335.0}, {"date": "2026-07-21", "close": 15.08, "volume": 25559.0}, {"date": "2026-07-22", "close": 14.72, "volume": 20825.0}, {"date": "2026-07-23", "close": 14.65, "volume": 32341.0}, {"date": "2026-07-24", "close": 15.36, "volume": 45867.0}], "refreshing": true}