{"ticker": "TOUR", "overview": {"cik": "1597095", "ticker": "TOUR", "name": "Tuniu Corp", "industry": "Transportation Services", "country": "Spain", "sic": "4700", "announcements": [{"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100559", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095393", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092952", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072058", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070741", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058262", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058260", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057099", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047096", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001104659-26-045132", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042485", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042481", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038246", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034167", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033567", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "FORM 6-K", "accession": "0001104659-26-032429", "price_sensitive": true}, {"form": "F-6 POS", "date": "2026-03-20", "title": "Form F-6 POS", "accession": "0001193805-26-000298", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026663", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026661", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026659", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026657", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026650", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026648", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026647", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026644", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TOUR", "has_prices": true, "as_of": "2026-07-24", "last": 5.1, "prev_close": 5.15, "change": -0.05000000000000071, "change_pct": -0.009708737864077808, "session_volume": 169.0, "vwap_5": 5.167353508508723, "vwap_20": 4.9220881560882885, "vwap_60": 5.6718537961159825, "vwap_250": 7.240380107315701, "high_52w": 8.6, "low_52w": 4.56, "avg_volume_20": 9469.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104884", "src": "INSIDERS", "ticker": "TOUR", "cik": "1597095", "company": "Tuniu Corp", "company_raw": "Tuniu Corp", "who": "Anqiang Chen", "who_key": "Chen Anqiang", "role": "Financial Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.447, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Spain", "headline": "Insider files routine paperwork on TOUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110104/000110465926104884/0001104659-26-104884-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001104659-26-095393", "src": "INSIDERS", "ticker": "TOUR", "cik": "1597095", "company": "Tuniu Corp", "company_raw": "Tuniu Corp", "who": "Yu Dunde", "who_key": "Dunde Yu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "Spain", "headline": "CEO files routine paperwork on TOUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629914/000110465926095393/0001104659-26-095393-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001104659-26-092952", "src": "13DG", "ticker": "TOUR", "cik": "1597095", "company": "Tuniu Corp", "company_raw": "Tuniu Corp", "who": "Yu Dunde", "who_key": "Dunde Yu", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "Spain", "headline": "Dunde Yu moves to a 10.5% activist stake in TOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1629914/0001104659-26-092952-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092952", "src": "13DG", "ticker": "TOUR", "cik": "1597095", "company": "Tuniu Corp", "company_raw": "Tuniu Corp", "who": "Yu Dunde", "who_key": "Dunde Yu", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "Spain", "headline": "Dunde Yu moves to a 10.5% activist stake in TOUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1629914/0001104659-26-092952-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tuniu Corporation - American Depositary Shares", "new_value": "Tuniu Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001597095", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001597095", "applied": 1, "detected_at": "2026-10-28T01:46:03.019902"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100559", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095393", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092952", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072058", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070741", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058262", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058260", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057099", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001104659-26-047096", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001104659-26-045132", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042485", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042481", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038246", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034167", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033567", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "FORM 6-K", "accession": "0001104659-26-032429", "price_sensitive": true}, {"form": "F-6 POS", "date": "2026-03-20", "title": "Form F-6 POS", "accession": "0001193805-26-000298", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026663", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026661", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026659", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026657", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026650", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026648", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026647", "price_sensitive": false}, {"form": "3", "date": "2026-03-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-026644", "price_sensitive": false}], "performance": {"ticker": "TOUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.4, "volume": 49770.0}, {"date": "2021-07-28", "close": 19.9, "volume": 18045.0}, {"date": "2021-07-29", "close": 20.8, "volume": 32705.0}, {"date": "2021-07-30", "close": 20.2, "volume": 16940.0}, {"date": "2021-08-02", "close": 19.0, "volume": 21601.0}, {"date": "2021-08-03", "close": 18.55, "volume": 17469.0}, {"date": "2021-08-04", "close": 18.2, "volume": 12475.0}, {"date": "2021-08-05", "close": 18.9, "volume": 15404.0}, {"date": "2021-08-06", "close": 19.1, "volume": 7982.0}, {"date": "2021-08-09", "close": 19.1, "volume": 15749.0}, {"date": "2021-08-10", "close": 18.7, "volume": 10328.0}, {"date": "2021-08-11", "close": 18.2, "volume": 17750.0}, {"date": "2021-08-12", "close": 17.8, "volume": 29255.0}, {"date": "2021-08-13", "close": 17.1, "volume": 17975.0}, {"date": "2021-08-16", "close": 15.6, "volume": 23153.0}, {"date": "2021-08-17", "close": 14.5, "volume": 47803.0}, {"date": "2021-08-18", "close": 15.2, "volume": 20476.0}, {"date": "2021-08-19", "close": 15.1, "volume": 26149.0}, {"date": "2021-08-20", "close": 15.0, "volume": 14779.0}, {"date": "2021-08-23", "close": 15.5, "volume": 30279.0}, {"date": "2021-08-24", "close": 16.1, "volume": 55039.0}, {"date": "2021-08-25", "close": 16.2, "volume": 22917.0}, {"date": "2021-08-26", "close": 16.3, "volume": 16167.0}, {"date": "2021-08-27", "close": 16.8, "volume": 22376.0}, {"date": "2021-08-30", "close": 16.0, "volume": 13623.0}, {"date": "2021-08-31", "close": 17.1, "volume": 15506.0}, {"date": "2021-09-01", "close": 17.8, "volume": 27870.0}, {"date": "2021-09-02", "close": 17.3, "volume": 17924.0}, {"date": "2021-09-03", "close": 17.25, "volume": 11548.0}, {"date": "2021-09-07", "close": 17.8, "volume": 16003.0}, {"date": "2021-09-08", "close": 17.8, "volume": 8314.0}, {"date": "2021-09-09", "close": 17.65, "volume": 18409.0}, {"date": "2021-09-10", "close": 17.3, "volume": 8109.0}, {"date": "2021-09-13", "close": 16.0, "volume": 22238.0}, {"date": "2021-09-14", "close": 15.1, "volume": 17095.0}, {"date": "2021-09-15", "close": 14.7, "volume": 13365.0}, {"date": "2021-09-16", "close": 15.0, "volume": 12042.0}, {"date": "2021-09-17", "close": 14.7, "volume": 21214.0}, {"date": "2021-09-20", "close": 14.1, "volume": 9190.0}, {"date": "2021-09-21", "close": 14.7, "volume": 11497.0}, {"date": "2021-09-22", "close": 14.9, "volume": 10868.0}, {"date": "2021-09-23", "close": 15.7, "volume": 20260.0}, {"date": "2021-09-24", "close": 15.4, "volume": 13828.0}, {"date": "2021-09-27", "close": 15.5, "volume": 10139.0}, {"date": "2021-09-28", "close": 15.0, "volume": 10279.0}, {"date": "2021-09-29", "close": 15.2, "volume": 10237.0}, {"date": "2021-09-30", "close": 15.1, "volume": 7134.0}, {"date": "2021-10-01", "close": 15.3, "volume": 13756.0}, {"date": "2021-10-04", "close": 15.0, "volume": 13534.0}, {"date": "2021-10-05", "close": 15.0, "volume": 4975.0}, {"date": "2021-10-06", "close": 13.4, "volume": 31723.0}, {"date": "2021-10-07", "close": 15.5, "volume": 28559.0}, {"date": "2021-10-08", "close": 16.1, "volume": 19840.0}, {"date": "2021-10-11", "close": 16.4, "volume": 14699.0}, {"date": "2021-10-12", "close": 15.1, "volume": 17478.0}, {"date": "2021-10-13", "close": 15.1, "volume": 16190.0}, {"date": "2021-10-14", "close": 15.4, "volume": 11040.0}, {"date": "2021-10-15", "close": 15.0, "volume": 7432.0}, {"date": "2021-10-18", "close": 14.7, "volume": 14192.0}, {"date": "2021-10-19", "close": 14.3, "volume": 13980.0}, {"date": "2021-10-20", "close": 14.5, "volume": 15469.0}, {"date": "2021-10-21", "close": 14.2, "volume": 13138.0}, {"date": "2021-10-22", "close": 14.1, "volume": 8979.0}, {"date": "2021-10-25", "close": 13.9, "volume": 15758.0}, {"date": "2021-10-26", "close": 13.4, "volume": 26056.0}, {"date": "2021-10-27", "close": 13.6, "volume": 7871.0}, {"date": "2021-10-28", "close": 13.6, "volume": 16225.0}, {"date": "2021-10-29", "close": 13.3, "volume": 10062.0}, {"date": "2021-11-01", "close": 13.5, "volume": 10165.0}, {"date": "2021-11-02", "close": 12.9, "volume": 24639.0}, {"date": "2021-11-03", "close": 12.9, "volume": 12825.0}, {"date": "2021-11-04", "close": 12.5, "volume": 18882.0}, {"date": "2021-11-05", "close": 13.4, "volume": 31078.0}, {"date": "2021-11-08", "close": 13.5, "volume": 24641.0}, {"date": "2021-11-09", "close": 13.2, "volume": 12753.0}, {"date": "2021-11-10", "close": 13.1, "volume": 8161.0}, {"date": "2021-11-11", "close": 12.9, "volume": 11254.0}, {"date": "2021-11-12", "close": 13.2, "volume": 10729.0}, {"date": "2021-11-15", "close": 12.9, "volume": 8890.0}, {"date": "2021-11-16", "close": 12.6, "volume": 611608.0}, {"date": "2021-11-17", "close": 13.2, "volume": 18441.0}, {"date": "2021-11-18", "close": 12.3, "volume": 344567.0}, {"date": "2021-11-19", "close": 12.0, "volume": 17749.0}, {"date": "2021-11-22", "close": 11.6, "volume": 18692.0}, {"date": "2021-11-23", "close": 10.8, "volume": 26847.0}, {"date": "2021-11-24", "close": 11.0, "volume": 17986.0}, {"date": "2021-11-26", "close": 10.2, "volume": 18698.0}, {"date": "2021-11-29", "close": 9.6, "volume": 30435.0}, {"date": "2021-11-30", "close": 9.202, "volume": 28544.0}, {"date": "2021-12-01", "close": 8.9, "volume": 27047.0}, {"date": "2021-12-02", "close": 8.654, "volume": 24878.0}, {"date": "2021-12-03", "close": 8.84, "volume": 55515.0}, {"date": "2021-12-06", "close": 9.063, "volume": 37301.0}, {"date": "2021-12-07", "close": 9.669, "volume": 46149.0}, {"date": "2021-12-08", "close": 10.2, "volume": 40150.0}, {"date": "2021-12-09", "close": 10.1, "volume": 28948.0}, {"date": "2021-12-10", "close": 10.2, "volume": 26130.0}, {"date": "2021-12-13", "close": 9.783, "volume": 41561.0}, {"date": "2021-12-14", "close": 9.654, "volume": 53366.0}, {"date": "2021-12-15", "close": 9.35, "volume": 56832.0}, {"date": "2021-12-16", "close": 8.882, "volume": 23116.0}, {"date": "2021-12-17", "close": 8.5, "volume": 148348.0}, {"date": "2021-12-20", "close": 8.49, "volume": 464729.0}, {"date": "2021-12-21", "close": 9.488, "volume": 44334.0}, {"date": "2021-12-22", "close": 9.749, "volume": 48128.0}, {"date": "2021-12-23", "close": 9.784, "volume": 24335.0}, {"date": "2021-12-27", "close": 10.1, "volume": 42756.0}, {"date": "2021-12-28", "close": 9.15, "volume": 18031.0}, {"date": "2021-12-29", "close": 9.4, "volume": 32874.0}, {"date": "2021-12-30", "close": 9.9, "volume": 32547.0}, {"date": "2021-12-31", "close": 9.7, "volume": 47193.0}, {"date": "2022-01-03", "close": 9.987, "volume": 30726.0}, {"date": "2022-01-04", "close": 9.999, "volume": 60345.0}, {"date": "2022-01-05", "close": 9.841, "volume": 9368.0}, {"date": "2022-01-06", "close": 10.6, "volume": 35551.0}, {"date": "2022-01-07", "close": 10.5, "volume": 17896.0}, {"date": "2022-01-10", "close": 11.0, "volume": 54555.0}, {"date": "2022-01-11", "close": 12.5, "volume": 59485.0}, {"date": "2022-01-12", "close": 12.7, "volume": 65439.0}, {"date": "2022-01-13", "close": 14.3, "volume": 77596.0}, {"date": "2022-01-14", "close": 13.6, "volume": 67713.0}, {"date": "2022-01-18", "close": 13.4, "volume": 31075.0}, {"date": "2022-01-19", "close": 13.3, "volume": 22706.0}, {"date": "2022-01-20", "close": 13.7, "volume": 24880.0}, {"date": "2022-01-21", "close": 13.3, "volume": 43716.0}, {"date": "2022-01-24", "close": 11.9, "volume": 43693.0}, {"date": "2022-01-25", "close": 12.2, "volume": 35716.0}, {"date": "2022-01-26", "close": 11.5, "volume": 46239.0}, {"date": "2022-01-27", "close": 11.8, "volume": 42358.0}, {"date": "2022-01-28", "close": 12.2, "volume": 17929.0}, {"date": "2022-01-31", "close": 13.3, "volume": 56096.0}, {"date": "2022-02-01", "close": 13.0, "volume": 36713.0}, {"date": "2022-02-02", "close": 12.1, "volume": 20806.0}, {"date": "2022-02-03", "close": 11.8, "volume": 32082.0}, {"date": "2022-02-04", "close": 11.3, "volume": 25469.0}, {"date": "2022-02-07", "close": 11.7, "volume": 28038.0}, {"date": "2022-02-08", "close": 12.1, "volume": 8811.0}, {"date": "2022-02-09", "close": 11.7, "volume": 10875.0}, {"date": "2022-02-10", "close": 12.4, "volume": 24369.0}, {"date": "2022-02-11", "close": 12.6, "volume": 89659.0}, {"date": "2022-02-14", "close": 12.8, "volume": 30491.0}, {"date": "2022-02-15", "close": 13.1, "volume": 64890.0}, {"date": "2022-02-16", "close": 12.8, "volume": 35393.0}, {"date": "2022-02-17", "close": 11.9, "volume": 68526.0}, {"date": "2022-02-18", "close": 11.7, "volume": 15553.0}, {"date": "2022-02-22", "close": 11.2, "volume": 25325.0}, {"date": "2022-02-23", "close": 11.3, "volume": 10536.0}, {"date": "2022-02-24", "close": 11.4, "volume": 10244.0}, {"date": "2022-02-25", "close": 10.7, "volume": 27242.0}, {"date": "2022-02-28", "close": 10.5, "volume": 53452.0}, {"date": "2022-03-01", "close": 10.2, "volume": 17407.0}, {"date": "2022-03-02", "close": 9.992, "volume": 21063.0}, {"date": "2022-03-03", "close": 9.641, "volume": 34994.0}, {"date": "2022-03-04", "close": 9.513, "volume": 22570.0}, {"date": "2022-03-07", "close": 9.2, "volume": 56029.0}, {"date": "2022-03-08", "close": 9.3, "volume": 34569.0}, {"date": "2022-03-09", "close": 9.8, "volume": 7217.0}, {"date": "2022-03-10", "close": 9.3, "volume": 7890.0}, {"date": "2022-03-11", "close": 9.0, "volume": 23684.0}, {"date": "2022-03-14", "close": 7.8, "volume": 43387.0}, {"date": "2022-03-15", "close": 8.092, "volume": 16752.0}, {"date": "2022-03-16", "close": 9.1, "volume": 38412.0}, {"date": "2022-03-17", "close": 9.1, "volume": 14930.0}, {"date": "2022-03-18", "close": 9.799, "volume": 41982.0}, {"date": "2022-03-21", "close": 9.8, "volume": 16001.0}, {"date": "2022-03-22", "close": 9.91, "volume": 20989.0}, {"date": "2022-03-23", "close": 9.529, "volume": 29886.0}, {"date": "2022-03-24", "close": 9.49, "volume": 14012.0}, {"date": "2022-03-25", "close": 9.086, "volume": 6648.0}, {"date": "2022-03-28", "close": 9.3, "volume": 20157.0}, {"date": "2022-03-29", "close": 9.1, "volume": 4548.0}, {"date": "2022-03-30", "close": 9.103, "volume": 3249.0}, {"date": "2022-03-31", "close": 8.92, "volume": 3881.0}, {"date": "2022-04-01", "close": 8.701, "volume": 38850.0}, {"date": "2022-04-04", "close": 8.781, "volume": 33003.0}, {"date": "2022-04-05", "close": 8.62, "volume": 34972.0}, {"date": "2022-04-06", "close": 8.1, "volume": 35206.0}, {"date": "2022-04-07", "close": 8.262, "volume": 15728.0}, {"date": "2022-04-08", "close": 8.095, "volume": 8689.0}, {"date": "2022-04-11", "close": 7.948, "volume": 5974.0}, {"date": "2022-04-12", "close": 8.0, "volume": 12674.0}, {"date": "2022-04-13", "close": 8.05, "volume": 6841.0}, {"date": "2022-04-14", "close": 8.153, "volume": 42098.0}, {"date": "2022-04-18", "close": 7.865, "volume": 16361.0}, {"date": "2022-04-19", "close": 7.939, "volume": 8768.0}, {"date": "2022-04-20", "close": 7.986, "volume": 6673.0}, {"date": "2022-04-21", "close": 7.6, "volume": 11141.0}, {"date": "2022-04-22", "close": 7.6, "volume": 5469.0}, {"date": "2022-04-25", "close": 6.819, "volume": 89771.0}, {"date": "2022-04-26", "close": 6.605, "volume": 23804.0}, {"date": "2022-04-27", "close": 6.301, "volume": 8077.0}, {"date": "2022-04-28", "close": 7.741, "volume": 45836.0}, {"date": "2022-04-29", "close": 6.8, "volume": 28374.0}, {"date": "2022-05-02", "close": 6.201, "volume": 15617.0}, {"date": "2022-05-03", "close": 6.3, "volume": 12309.0}, {"date": "2022-05-04", "close": 6.37, "volume": 7322.0}, {"date": "2022-05-05", "close": 5.995, "volume": 13426.0}, {"date": "2022-05-06", "close": 5.802, "volume": 12376.0}, {"date": "2022-05-09", "close": 5.2, "volume": 14635.0}, {"date": "2022-05-10", "close": 5.164, "volume": 16646.0}, {"date": "2022-05-11", "close": 4.899, "volume": 11113.0}, {"date": "2022-05-12", "close": 4.8, "volume": 7861.0}, {"date": "2022-05-13", "close": 5.146, "volume": 10773.0}, {"date": "2022-05-16", "close": 5.2, "volume": 6776.0}, {"date": "2022-05-17", "close": 5.098, "volume": 5810.0}, {"date": "2022-05-18", "close": 5.154, "volume": 1767.0}, {"date": "2022-05-19", "close": 5.351, "volume": 3237.0}, {"date": "2022-05-20", "close": 5.247, "volume": 35445.0}, {"date": "2022-05-23", "close": 5.0, "volume": 3755.0}, {"date": "2022-05-24", "close": 4.8, "volume": 8231.0}, {"date": "2022-05-25", "close": 4.903, "volume": 7433.0}, {"date": "2022-05-26", "close": 5.1, "volume": 4542.0}, {"date": "2022-05-27", "close": 5.346, "volume": 15379.0}, {"date": "2022-05-31", "close": 5.699, "volume": 26436.0}, {"date": "2022-06-01", "close": 5.754, "volume": 24139.0}, {"date": "2022-06-02", "close": 5.8, "volume": 8154.0}, {"date": "2022-06-03", "close": 5.535, "volume": 4828.0}, {"date": "2022-06-06", "close": 5.5, "volume": 23176.0}, {"date": "2022-06-07", "close": 5.166, "volume": 18029.0}, {"date": "2022-06-08", "close": 6.0, "volume": 27116.0}, {"date": "2022-06-09", "close": 5.6, "volume": 13685.0}, {"date": "2022-06-10", "close": 5.618, "volume": 14685.0}, {"date": "2022-06-13", "close": 5.04, "volume": 17611.0}, {"date": "2022-06-14", "close": 5.164, "volume": 31836.0}, {"date": "2022-06-15", "close": 5.029, "volume": 16021.0}, {"date": "2022-06-16", "close": 4.8, "volume": 14637.0}, {"date": "2022-06-17", "close": 4.95, "volume": 9662.0}, {"date": "2022-06-21", "close": 5.05, "volume": 11831.0}, {"date": "2022-06-22", "close": 4.995, "volume": 13022.0}, {"date": "2022-06-23", "close": 5.099, "volume": 14417.0}, {"date": "2022-06-24", "close": 5.146, "volume": 76314.0}, {"date": "2022-06-27", "close": 5.163, "volume": 26459.0}, {"date": "2022-06-28", "close": 7.591, "volume": 7929432.0}, {"date": "2022-06-29", "close": 8.334, "volume": 1098366.0}, {"date": "2022-06-30", "close": 10.5, "volume": 1874675.0}, {"date": "2022-07-01", "close": 13.0, "volume": 1330072.0}, {"date": "2022-07-05", "close": 12.4, "volume": 555998.0}, {"date": "2022-07-06", "close": 13.2, "volume": 297236.0}, {"date": "2022-07-07", "close": 13.7, "volume": 535550.0}, {"date": "2022-07-08", "close": 12.8, "volume": 173677.0}, {"date": "2022-07-11", "close": 12.2, "volume": 128147.0}, {"date": "2022-07-12", "close": 12.3, "volume": 68941.0}, {"date": "2022-07-13", "close": 12.3, "volume": 43764.0}, {"date": "2022-07-14", "close": 11.2, "volume": 66200.0}, {"date": "2022-07-15", "close": 11.1, "volume": 47530.0}, {"date": "2022-07-18", "close": 11.6, "volume": 63484.0}, {"date": "2022-07-19", "close": 12.6, "volume": 48834.0}, {"date": "2022-07-20", "close": 12.2, "volume": 38671.0}, {"date": "2022-07-21", "close": 11.9, "volume": 39850.0}, {"date": "2022-07-22", "close": 11.9, "volume": 20037.0}, {"date": "2022-07-25", "close": 12.9, "volume": 38091.0}, {"date": "2022-07-26", "close": 12.6, "volume": 17581.0}, {"date": "2022-07-27", "close": 12.2, "volume": 19435.0}, {"date": "2022-07-28", "close": 11.4, "volume": 39551.0}, {"date": "2022-07-29", "close": 11.6, "volume": 21341.0}, {"date": "2022-08-01", "close": 8.879, "volume": 144647.0}, {"date": "2022-08-02", "close": 8.06, "volume": 89475.0}, {"date": "2022-08-03", "close": 9.61, "volume": 1150307.0}, {"date": "2022-08-04", "close": 10.1, "volume": 99403.0}, {"date": "2022-08-05", "close": 9.496, "volume": 48710.0}, {"date": "2022-08-08", "close": 9.412, "volume": 25368.0}, {"date": "2022-08-09", "close": 9.198, "volume": 22612.0}, {"date": "2022-08-10", "close": 9.121, "volume": 30659.0}, {"date": "2022-08-11", "close": 9.452, "volume": 20723.0}, {"date": "2022-08-12", "close": 9.379, "volume": 21578.0}, {"date": "2022-08-15", "close": 9.245, "volume": 8744.0}, {"date": "2022-08-16", "close": 8.6, "volume": 39887.0}, {"date": "2022-08-17", "close": 8.32, "volume": 11878.0}, {"date": "2022-08-18", "close": 8.299, "volume": 16591.0}, {"date": "2022-08-19", "close": 8.0, "volume": 17633.0}, {"date": "2022-08-22", "close": 8.4, "volume": 17049.0}, {"date": "2022-08-23", "close": 8.148, "volume": 11037.0}, {"date": "2022-08-24", "close": 8.266, "volume": 3809.0}, {"date": "2022-08-25", "close": 8.36, "volume": 17686.0}, {"date": "2022-08-26", "close": 8.48, "volume": 26384.0}, {"date": "2022-08-29", "close": 8.536, "volume": 6578.0}, {"date": "2022-08-30", "close": 8.248, "volume": 21321.0}, {"date": "2022-08-31", "close": 8.131, "volume": 11831.0}, {"date": "2022-09-01", "close": 7.508, "volume": 33137.0}, {"date": "2022-09-02", "close": 7.41, "volume": 12119.0}, {"date": "2022-09-06", "close": 7.544, "volume": 13763.0}, {"date": "2022-09-07", "close": 7.267, "volume": 7055.0}, {"date": "2022-09-08", "close": 7.049, "volume": 14270.0}, {"date": "2022-09-09", "close": 7.197, "volume": 16292.0}, {"date": "2022-09-12", "close": 7.117, "volume": 3134.0}, {"date": "2022-09-13", "close": 6.951, "volume": 15712.0}, {"date": "2022-09-14", "close": 6.951, "volume": 7809.0}, {"date": "2022-09-15", "close": 7.163, "volume": 2805.0}, {"date": "2022-09-16", "close": 7.04, "volume": 2644.0}, {"date": "2022-09-19", "close": 7.214, "volume": 4766.0}, {"date": "2022-09-20", "close": 7.019, "volume": 4806.0}, {"date": "2022-09-21", "close": 6.245, "volume": 14656.0}, {"date": "2022-09-22", "close": 6.3, "volume": 60577.0}, {"date": "2022-09-23", "close": 5.9, "volume": 27360.0}, {"date": "2022-09-26", "close": 6.282, "volume": 21794.0}, {"date": "2022-09-27", "close": 6.72, "volume": 37960.0}, {"date": "2022-09-28", "close": 6.602, "volume": 15772.0}, {"date": "2022-09-29", "close": 6.6879, "volume": 10733.0}, {"date": "2022-09-30", "close": 6.622, "volume": 4319.0}, {"date": "2022-10-03", "close": 7.079, "volume": 4774.0}, {"date": "2022-10-04", "close": 7.103, "volume": 12073.0}, {"date": "2022-10-05", "close": 7.063, "volume": 9962.0}, {"date": "2022-10-06", "close": 7.3, "volume": 9735.0}, {"date": "2022-10-07", "close": 7.262, "volume": 52040.0}, {"date": "2022-10-10", "close": 7.7, "volume": 23493.0}, {"date": "2022-10-11", "close": 7.999, "volume": 30503.0}, {"date": "2022-10-12", "close": 7.802, "volume": 9677.0}, {"date": "2022-10-13", "close": 7.522, "volume": 16992.0}, {"date": "2022-10-14", "close": 7.634, "volume": 8950.0}, {"date": "2022-10-17", "close": 7.627, "volume": 5437.0}, {"date": "2022-10-18", "close": 7.5, "volume": 4407.0}, {"date": "2022-10-19", "close": 7.0, "volume": 14195.0}, {"date": "2022-10-20", "close": 7.104, "volume": 10675.0}, {"date": "2022-10-21", "close": 6.622, "volume": 8206.0}, {"date": "2022-10-24", "close": 5.7, "volume": 43576.0}, {"date": "2022-10-25", "close": 6.481, "volume": 14059.0}, {"date": "2022-10-26", "close": 6.536, "volume": 7659.0}, {"date": "2022-10-27", "close": 6.79, "volume": 3567.0}, {"date": "2022-10-28", "close": 6.403, "volume": 6933.0}, {"date": "2022-10-31", "close": 6.773, "volume": 4147.0}, {"date": "2022-11-01", "close": 7.252, "volume": 21038.0}, {"date": "2022-11-02", "close": 7.464, "volume": 20746.0}, {"date": "2022-11-03", "close": 6.926, "volume": 18384.0}, {"date": "2022-11-04", "close": 7.599, "volume": 18676.0}, {"date": "2022-11-07", "close": 7.33, "volume": 12863.0}, {"date": "2022-11-08", "close": 7.001, "volume": 8940.0}, {"date": "2022-11-09", "close": 6.7, "volume": 2896.0}, {"date": "2022-11-10", "close": 7.0, "volume": 6390.0}, {"date": "2022-11-11", "close": 8.84, "volume": 55418.0}, {"date": "2022-11-14", "close": 9.68, "volume": 67342.0}, {"date": "2022-11-15", "close": 10.5, "volume": 99182.0}, {"date": "2022-11-16", "close": 9.588, "volume": 32184.0}, {"date": "2022-11-17", "close": 10.75, "volume": 26123.0}, {"date": "2022-11-18", "close": 9.975, "volume": 19665.0}, {"date": "2022-11-21", "close": 9.1, "volume": 20043.0}, {"date": "2022-11-22", "close": 8.891, "volume": 9975.0}, {"date": "2022-11-23", "close": 8.779, "volume": 7287.0}, {"date": "2022-11-25", "close": 8.431, "volume": 6386.0}, {"date": "2022-11-28", "close": 9.52, "volume": 18534.0}, {"date": "2022-11-29", "close": 10.1, "volume": 26931.0}, {"date": "2022-11-30", "close": 11.9, "volume": 142447.0}, {"date": "2022-12-01", "close": 10.7, "volume": 75710.0}, {"date": "2022-12-02", "close": 12.4, "volume": 125178.0}, {"date": "2022-12-05", "close": 12.2, "volume": 186169.0}, {"date": "2022-12-06", "close": 14.6, "volume": 169362.0}, {"date": "2022-12-07", "close": 17.6, "volume": 419153.0}, {"date": "2022-12-08", "close": 23.9, "volume": 603784.0}, {"date": "2022-12-09", "close": 21.4, "volume": 419103.0}, {"date": "2022-12-12", "close": 19.0, "volume": 244018.0}, {"date": "2022-12-13", "close": 18.2, "volume": 147459.0}, {"date": "2022-12-14", "close": 20.2, "volume": 173630.0}, {"date": "2022-12-15", "close": 17.2, "volume": 91502.0}, {"date": "2022-12-16", "close": 20.0, "volume": 147765.0}, {"date": "2022-12-19", "close": 18.4, "volume": 57321.0}, {"date": "2022-12-20", "close": 18.0, "volume": 82162.0}, {"date": "2022-12-21", "close": 18.3, "volume": 101418.0}, {"date": "2022-12-22", "close": 16.5, "volume": 116742.0}, {"date": "2022-12-23", "close": 16.7, "volume": 57579.0}, {"date": "2022-12-27", "close": 17.6, "volume": 534050.0}, {"date": "2022-12-28", "close": 16.1, "volume": 152891.0}, {"date": "2022-12-29", "close": 16.5, "volume": 78515.0}, {"date": "2022-12-30", "close": 15.1, "volume": 166226.0}, {"date": "2023-01-03", "close": 18.3, "volume": 173620.0}, {"date": "2023-01-04", "close": 19.7, "volume": 209752.0}, {"date": "2023-01-05", "close": 20.5, "volume": 195941.0}, {"date": "2023-01-06", "close": 19.2, "volume": 76065.0}, {"date": "2023-01-09", "close": 17.3, "volume": 177308.0}, {"date": "2023-01-10", "close": 18.0, "volume": 58787.0}, {"date": "2023-01-11", "close": 17.9, "volume": 48488.0}, {"date": "2023-01-12", "close": 18.5, "volume": 50932.0}, {"date": "2023-01-13", "close": 20.2, "volume": 128321.0}, {"date": "2023-01-17", "close": 18.5, "volume": 60330.0}, {"date": "2023-01-18", "close": 17.2, "volume": 72097.0}, {"date": "2023-01-19", "close": 18.2, "volume": 51266.0}, {"date": "2023-01-20", "close": 22.4, "volume": 550771.0}, {"date": "2023-01-23", "close": 22.8, "volume": 364959.0}, {"date": "2023-01-24", "close": 23.0, "volume": 118072.0}, {"date": "2023-01-25", "close": 23.3, "volume": 86286.0}, {"date": "2023-01-26", "close": 28.6, "volume": 388939.0}, {"date": "2023-01-27", "close": 25.2, "volume": 378152.0}, {"date": "2023-01-30", "close": 23.7, "volume": 177845.0}, {"date": "2023-01-31", "close": 23.9, "volume": 65078.0}, {"date": "2023-02-01", "close": 24.9, "volume": 110034.0}, {"date": "2023-02-02", "close": 23.6, "volume": 140335.0}, {"date": "2023-02-03", "close": 23.5, "volume": 72338.0}, {"date": "2023-02-06", "close": 20.6, "volume": 165238.0}, {"date": "2023-02-07", "close": 21.8, "volume": 100426.0}, {"date": "2023-02-08", "close": 20.7, "volume": 54104.0}, {"date": "2023-02-09", "close": 22.5, "volume": 138109.0}, {"date": "2023-02-10", "close": 20.8, "volume": 57252.0}, {"date": "2023-02-13", "close": 22.0, "volume": 74276.0}, {"date": "2023-02-14", "close": 21.5, "volume": 57776.0}, {"date": "2023-02-15", "close": 21.7, "volume": 22343.0}, {"date": "2023-02-16", "close": 22.2, "volume": 70189.0}, {"date": "2023-02-17", "close": 22.1, "volume": 44841.0}, {"date": "2023-02-21", "close": 20.5, "volume": 83515.0}, {"date": "2023-02-22", "close": 20.8, "volume": 34160.0}, {"date": "2023-02-23", "close": 20.1, "volume": 39142.0}, {"date": "2023-02-24", "close": 17.8, "volume": 120428.0}, {"date": "2023-02-27", "close": 17.6, "volume": 35699.0}, {"date": "2023-02-28", "close": 18.3, "volume": 47437.0}, {"date": "2023-03-01", "close": 18.5, "volume": 36209.0}, {"date": "2023-03-02", "close": 18.5, "volume": 23357.0}, {"date": "2023-03-03", "close": 19.6, "volume": 37319.0}, {"date": "2023-03-06", "close": 18.9, "volume": 22558.0}, {"date": "2023-03-07", "close": 18.4, "volume": 42250.0}, {"date": "2023-03-08", "close": 18.3, "volume": 14615.0}, {"date": "2023-03-09", "close": 17.2, "volume": 41425.0}, {"date": "2023-03-10", "close": 16.3, "volume": 55204.0}, {"date": "2023-03-13", "close": 18.6, "volume": 118698.0}, {"date": "2023-03-14", "close": 18.8, "volume": 49627.0}, {"date": "2023-03-15", "close": 20.0, "volume": 98514.0}, {"date": "2023-03-16", "close": 20.5, "volume": 96600.0}, {"date": "2023-03-17", "close": 19.5, "volume": 122611.0}, {"date": "2023-03-20", "close": 17.8, "volume": 24757.0}, {"date": "2023-03-21", "close": 17.5, "volume": 52281.0}, {"date": "2023-03-22", "close": 17.6, "volume": 31389.0}, {"date": "2023-03-23", "close": 18.1, "volume": 20370.0}, {"date": "2023-03-24", "close": 18.3, "volume": 11828.0}, {"date": "2023-03-27", "close": 17.5, "volume": 28593.0}, {"date": "2023-03-28", "close": 17.75, "volume": 24837.0}, {"date": "2023-03-29", "close": 18.0, "volume": 17677.0}, {"date": "2023-03-30", "close": 18.4, "volume": 21531.0}, {"date": "2023-03-31", "close": 18.7, "volume": 20406.0}, {"date": "2023-04-03", "close": 18.4, "volume": 10727.0}, {"date": "2023-04-04", "close": 17.9, "volume": 14863.0}, {"date": "2023-04-05", "close": 17.4, "volume": 9593.0}, {"date": "2023-04-06", "close": 18.1, "volume": 17027.0}, {"date": "2023-04-10", "close": 19.4, "volume": 38122.0}, {"date": "2023-04-11", "close": 19.5, "volume": 25106.0}, {"date": "2023-04-12", "close": 18.9, "volume": 15475.0}, {"date": "2023-04-13", "close": 19.0, "volume": 21403.0}, {"date": "2023-04-14", "close": 18.9, "volume": 10079.0}, {"date": "2023-04-17", "close": 19.15, "volume": 17812.0}, {"date": "2023-04-18", "close": 19.1, "volume": 7900.0}, {"date": "2023-04-19", "close": 19.0, "volume": 12017.0}, {"date": "2023-04-20", "close": 18.2, "volume": 13797.0}, {"date": "2023-04-21", "close": 17.4, "volume": 25072.0}, {"date": "2023-04-24", "close": 18.2, "volume": 32459.0}, {"date": "2023-04-25", "close": 17.6, "volume": 17529.0}, {"date": "2023-04-26", "close": 17.7, "volume": 10877.0}, {"date": "2023-04-27", "close": 18.1, "volume": 13341.0}, {"date": "2023-04-28", "close": 18.5, "volume": 20674.0}, {"date": "2023-05-01", "close": 19.8, "volume": 79554.0}, {"date": "2023-05-02", "close": 18.1, "volume": 48882.0}, {"date": "2023-05-03", "close": 17.5, "volume": 22679.0}, {"date": "2023-05-04", "close": 17.9, "volume": 36495.0}, {"date": "2023-05-05", "close": 18.0, "volume": 17956.0}, {"date": "2023-05-08", "close": 17.6, "volume": 30993.0}, {"date": "2023-05-09", "close": 16.9, "volume": 44402.0}, {"date": "2023-05-10", "close": 15.4, "volume": 58041.0}, {"date": "2023-05-11", "close": 14.6, "volume": 47766.0}, {"date": "2023-05-12", "close": 14.25, "volume": 19892.0}, {"date": "2023-05-15", "close": 14.2, "volume": 12291.0}, {"date": "2023-05-16", "close": 13.6, "volume": 13007.0}, {"date": "2023-05-17", "close": 13.25, "volume": 20241.0}, {"date": "2023-05-18", "close": 12.7, "volume": 13264.0}, {"date": "2023-05-19", "close": 12.8, "volume": 14578.0}, {"date": "2023-05-22", "close": 13.1, "volume": 13097.0}, {"date": "2023-05-23", "close": 13.9, "volume": 16653.0}, {"date": "2023-05-24", "close": 13.0, "volume": 10806.0}, {"date": "2023-05-25", "close": 12.5, "volume": 7246.0}, {"date": "2023-05-26", "close": 12.9, "volume": 8227.0}, {"date": "2023-05-30", "close": 11.8, "volume": 26798.0}, {"date": "2023-05-31", "close": 11.1, "volume": 36242.0}, {"date": "2023-06-01", "close": 12.3, "volume": 74512.0}, {"date": "2023-06-02", "close": 12.5, "volume": 20122.0}, {"date": "2023-06-05", "close": 12.7, "volume": 9484.0}, {"date": "2023-06-06", "close": 14.1, "volume": 26544.0}, {"date": "2023-06-07", "close": 14.0, "volume": 28284.0}, {"date": "2023-06-08", "close": 15.9, "volume": 75595.0}, {"date": "2023-06-09", "close": 16.3, "volume": 131614.0}, {"date": "2023-06-12", "close": 17.0, "volume": 35152.0}, {"date": "2023-06-13", "close": 16.9, "volume": 35474.0}, {"date": "2023-06-14", "close": 17.5, "volume": 46982.0}, {"date": "2023-06-15", "close": 18.1, "volume": 27496.0}, {"date": "2023-06-16", "close": 17.7, "volume": 52189.0}, {"date": "2023-06-20", "close": 16.8, "volume": 32948.0}, {"date": "2023-06-21", "close": 16.5, "volume": 11161.0}, {"date": "2023-06-22", "close": 16.5, "volume": 9074.0}, {"date": "2023-06-23", "close": 16.3, "volume": 11767.0}, {"date": "2023-06-26", "close": 16.1, "volume": 3799.0}, {"date": "2023-06-27", "close": 16.5, "volume": 17394.0}, {"date": "2023-06-28", "close": 17.1, "volume": 6759.0}, {"date": "2023-06-29", "close": 16.8, "volume": 7258.0}, {"date": "2023-06-30", "close": 16.5, "volume": 4976.0}, {"date": "2023-07-03", "close": 16.6, "volume": 25425.0}, {"date": "2023-07-05", "close": 16.5, "volume": 8416.0}, {"date": "2023-07-06", "close": 15.0, "volume": 21723.0}, {"date": "2023-07-07", "close": 15.7, "volume": 15303.0}, {"date": "2023-07-10", "close": 16.2, "volume": 7200.0}, {"date": "2023-07-11", "close": 15.9, "volume": 10578.0}, {"date": "2023-07-12", "close": 15.6, "volume": 29299.0}, {"date": "2023-07-13", "close": 16.0, "volume": 11944.0}, {"date": "2023-07-14", "close": 15.6, "volume": 14909.0}, {"date": "2023-07-17", "close": 15.5, "volume": 11210.0}, {"date": "2023-07-18", "close": 15.0, "volume": 9082.0}, {"date": "2023-07-19", "close": 14.3, "volume": 27890.0}, {"date": "2023-07-20", "close": 13.5, "volume": 23607.0}, {"date": "2023-07-21", "close": 13.9, "volume": 9160.0}, {"date": "2023-07-24", "close": 14.5, "volume": 35735.0}, {"date": "2023-07-25", "close": 15.1, "volume": 57391.0}, {"date": "2023-07-26", "close": 14.3, "volume": 24403.0}, {"date": "2023-07-27", "close": 14.7, "volume": 13603.0}, {"date": "2023-07-28", "close": 15.5, "volume": 64642.0}, {"date": "2023-07-31", "close": 15.4, "volume": 15524.0}, {"date": "2023-08-01", "close": 14.9, "volume": 10706.0}, {"date": "2023-08-02", "close": 14.2, "volume": 12549.0}, {"date": "2023-08-03", "close": 14.5, "volume": 8248.0}, {"date": "2023-08-04", "close": 14.2, "volume": 12136.0}, {"date": "2023-08-07", "close": 14.3, "volume": 7590.0}, {"date": "2023-08-08", "close": 14.0, "volume": 13106.0}, {"date": "2023-08-09", "close": 14.2, "volume": 10657.0}, {"date": "2023-08-10", "close": 14.7, "volume": 33352.0}, {"date": "2023-08-11", "close": 14.6, "volume": 5572.0}, {"date": "2023-08-14", "close": 14.9, "volume": 7894.0}, {"date": "2023-08-15", "close": 14.6, "volume": 7924.0}, {"date": "2023-08-16", "close": 14.8, "volume": 8904.0}, {"date": "2023-08-17", "close": 15.0, "volume": 16596.0}, {"date": "2023-08-18", "close": 14.3, "volume": 14252.0}, {"date": "2023-08-21", "close": 14.3, "volume": 5405.0}, {"date": "2023-08-22", "close": 13.7, "volume": 15993.0}, {"date": "2023-08-23", "close": 13.5, "volume": 7389.0}, {"date": "2023-08-24", "close": 13.6, "volume": 4392.0}, {"date": "2023-08-25", "close": 13.7, "volume": 2133.0}, {"date": "2023-08-28", "close": 13.0, "volume": 13428.0}, {"date": "2023-08-29", "close": 13.2, "volume": 17448.0}, {"date": "2023-08-30", "close": 13.2, "volume": 5779.0}, {"date": "2023-08-31", "close": 13.0, "volume": 10957.0}, {"date": "2023-09-01", "close": 13.85, "volume": 34349.0}, {"date": "2023-09-05", "close": 13.7, "volume": 9741.0}, {"date": "2023-09-06", "close": 13.5, "volume": 3472.0}, {"date": "2023-09-07", "close": 12.8, "volume": 6481.0}, {"date": "2023-09-08", "close": 12.4, "volume": 11944.0}, {"date": "2023-09-11", "close": 12.5, "volume": 10587.0}, {"date": "2023-09-12", "close": 12.5, "volume": 6661.0}, {"date": "2023-09-13", "close": 12.4, "volume": 4174.0}, {"date": "2023-09-14", "close": 12.2, "volume": 8664.0}, {"date": "2023-09-15", "close": 11.7, "volume": 24798.0}, {"date": "2023-09-18", "close": 11.6, "volume": 8573.0}, {"date": "2023-09-19", "close": 12.0, "volume": 4560.0}, {"date": "2023-09-20", "close": 11.7, "volume": 8607.0}, {"date": "2023-09-21", "close": 11.6, "volume": 3562.0}, {"date": "2023-09-22", "close": 11.6, "volume": 8182.0}, {"date": "2023-09-25", "close": 11.8, "volume": 3451.0}, {"date": "2023-09-26", "close": 11.7, "volume": 19022.0}, {"date": "2023-09-27", "close": 11.8, "volume": 11657.0}, {"date": "2023-09-28", "close": 11.9, "volume": 14046.0}, {"date": "2023-09-29", "close": 12.0, "volume": 13457.0}, {"date": "2023-10-02", "close": 11.6, "volume": 7064.0}, {"date": "2023-10-03", "close": 11.0, "volume": 10626.0}, {"date": "2023-10-04", "close": 11.0, "volume": 4911.0}, {"date": "2023-10-05", "close": 10.7, "volume": 8805.0}, {"date": "2023-10-06", "close": 10.6, "volume": 11861.0}, {"date": "2023-10-09", "close": 10.4, "volume": 7984.0}, {"date": "2023-10-10", "close": 10.6, "volume": 11224.0}, {"date": "2023-10-11", "close": 10.8, "volume": 6369.0}, {"date": "2023-10-12", "close": 10.75, "volume": 5333.0}, {"date": "2023-10-13", "close": 10.5, "volume": 2481.0}, {"date": "2023-10-16", "close": 10.5, "volume": 4019.0}, {"date": "2023-10-17", "close": 10.3, "volume": 4044.0}, {"date": "2023-10-18", "close": 9.8, "volume": 9483.0}, {"date": "2023-10-19", "close": 9.437, "volume": 8832.0}, {"date": "2023-10-20", "close": 8.865, "volume": 25847.0}, {"date": "2023-10-23", "close": 8.8, "volume": 5850.0}, {"date": "2023-10-24", "close": 8.6, "volume": 17529.0}, {"date": "2023-10-25", "close": 7.251, "volume": 42840.0}, {"date": "2023-10-26", "close": 8.17, "volume": 11364.0}, {"date": "2023-10-27", "close": 8.2, "volume": 7783.0}, {"date": "2023-10-30", "close": 8.73, "volume": 7132.0}, {"date": "2023-10-31", "close": 8.777, "volume": 2507.0}, {"date": "2023-11-01", "close": 8.3, "volume": 2083.0}, {"date": "2023-11-02", "close": 8.1, "volume": 7444.0}, {"date": "2023-11-03", "close": 8.402, "volume": 5795.0}, {"date": "2023-11-06", "close": 9.16, "volume": 24984.0}, {"date": "2023-11-07", "close": 9.0, "volume": 7294.0}, {"date": "2023-11-08", "close": 8.7765, "volume": 2772.0}, {"date": "2023-11-09", "close": 8.797, "volume": 6669.0}, {"date": "2023-11-10", "close": 8.351, "volume": 6445.0}, {"date": "2023-11-13", "close": 8.615, "volume": 2883.0}, {"date": "2023-11-14", "close": 9.18, "volume": 9175.0}, {"date": "2023-11-15", "close": 9.5, "volume": 13432.0}, {"date": "2023-11-16", "close": 9.78, "volume": 3224.0}, {"date": "2023-11-17", "close": 10.15, "volume": 18535.0}, {"date": "2023-11-20", "close": 10.65, "volume": 32043.0}, {"date": "2023-11-21", "close": 10.65, "volume": 30052.0}, {"date": "2023-11-22", "close": 10.1, "volume": 16193.0}, {"date": "2023-11-24", "close": 8.9, "volume": 38696.0}, {"date": "2023-11-27", "close": 9.0, "volume": 16863.0}, {"date": "2023-11-28", "close": 8.95, "volume": 22404.0}, {"date": "2023-11-29", "close": 9.0, "volume": 8760.0}, {"date": "2023-11-30", "close": 9.0, "volume": 6732.0}, {"date": "2023-12-01", "close": 9.001, "volume": 10875.0}, {"date": "2023-12-04", "close": 8.523, "volume": 20584.0}, {"date": "2023-12-05", "close": 8.74, "volume": 9551.0}, {"date": "2023-12-06", "close": 8.2, "volume": 26904.0}, {"date": "2023-12-07", "close": 8.214, "volume": 17928.0}, {"date": "2023-12-08", "close": 8.0, "volume": 29062.0}, {"date": "2023-12-11", "close": 7.31, "volume": 80865.0}, {"date": "2023-12-12", "close": 6.988, "volume": 40581.0}, {"date": "2023-12-13", "close": 7.643, "volume": 98748.0}, {"date": "2023-12-14", "close": 7.8, "volume": 21910.0}, {"date": "2023-12-15", "close": 7.2, "volume": 51563.0}, {"date": "2023-12-18", "close": 6.833, "volume": 39470.0}, {"date": "2023-12-19", "close": 6.6, "volume": 36328.0}, {"date": "2023-12-20", "close": 6.4, "volume": 30095.0}, {"date": "2023-12-21", "close": 6.499, "volume": 18926.0}, {"date": "2023-12-22", "close": 6.36, "volume": 39693.0}, {"date": "2023-12-26", "close": 6.399, "volume": 18868.0}, {"date": "2023-12-27", "close": 6.468, "volume": 41868.0}, {"date": "2023-12-28", "close": 6.64, "volume": 45382.0}, {"date": "2023-12-29", "close": 6.71, "volume": 13244.0}, {"date": "2024-01-02", "close": 6.523, "volume": 28364.0}, {"date": "2024-01-03", "close": 6.48, "volume": 15196.0}, {"date": "2024-01-04", "close": 6.62, "volume": 28082.0}, {"date": "2024-01-05", "close": 6.653, "volume": 12279.0}, {"date": "2024-01-08", "close": 6.601, "volume": 15034.0}, {"date": "2024-01-09", "close": 6.6, "volume": 20420.0}, {"date": "2024-01-10", "close": 6.49, "volume": 14291.0}, {"date": "2024-01-11", "close": 6.697, "volume": 10555.0}, {"date": "2024-01-12", "close": 6.58, "volume": 5208.0}, {"date": "2024-01-16", "close": 6.449, "volume": 30758.0}, {"date": "2024-01-17", "close": 6.3, "volume": 9611.0}, {"date": "2024-01-18", "close": 6.271, "volume": 17853.0}, {"date": "2024-01-19", "close": 6.288, "volume": 7762.0}, {"date": "2024-01-22", "close": 6.287, "volume": 10408.0}, {"date": "2024-01-23", "close": 6.53, "volume": 8521.0}, {"date": "2024-01-24", "close": 6.689, "volume": 6294.0}, {"date": "2024-01-25", "close": 6.6, "volume": 11046.0}, {"date": "2024-01-26", "close": 6.63, "volume": 3045.0}, {"date": "2024-01-29", "close": 6.98, "volume": 8974.0}, {"date": "2024-01-30", "close": 6.852, "volume": 9117.0}, {"date": "2024-01-31", "close": 6.676, "volume": 8876.0}, {"date": "2024-02-01", "close": 6.561, "volume": 9634.0}, {"date": "2024-02-02", "close": 6.5, "volume": 7636.0}, {"date": "2024-02-05", "close": 6.41, "volume": 8127.0}, {"date": "2024-02-06", "close": 6.51, "volume": 9025.0}, {"date": "2024-02-07", "close": 6.449, "volume": 9058.0}, {"date": "2024-02-08", "close": 6.31, "volume": 9798.0}, {"date": "2024-02-09", "close": 6.2, "volume": 15141.0}, {"date": "2024-02-12", "close": 6.29, "volume": 63210.0}, {"date": "2024-02-13", "close": 6.114, "volume": 3252.0}, {"date": "2024-02-14", "close": 6.2, "volume": 15471.0}, {"date": "2024-02-15", "close": 6.505, "volume": 8530.0}, {"date": "2024-02-16", "close": 6.521, "volume": 11026.0}, {"date": "2024-02-20", "close": 6.28, "volume": 18632.0}, {"date": "2024-02-21", "close": 6.4, "volume": 17829.0}, {"date": "2024-02-22", "close": 6.8696, "volume": 30575.0}, {"date": "2024-02-23", "close": 7.952, "volume": 114916.0}, {"date": "2024-02-26", "close": 7.738, "volume": 89491.0}, {"date": "2024-02-27", "close": 7.2, "volume": 42930.0}, {"date": "2024-02-28", "close": 7.299, "volume": 13444.0}, {"date": "2024-02-29", "close": 7.2, "volume": 13074.0}, {"date": "2024-03-01", "close": 7.5, "volume": 7950.0}, {"date": "2024-03-04", "close": 7.227, "volume": 14496.0}, {"date": "2024-03-05", "close": 6.9, "volume": 9013.0}, {"date": "2024-03-06", "close": 6.72, "volume": 62802.0}, {"date": "2024-03-07", "close": 6.38, "volume": 66942.0}, {"date": "2024-03-08", "close": 6.579, "volume": 30774.0}, {"date": "2024-03-11", "close": 6.6902, "volume": 320926.0}, {"date": "2024-03-12", "close": 7.112, "volume": 112547.0}, {"date": "2024-03-13", "close": 8.28, "volume": 290914.0}, {"date": "2024-03-14", "close": 7.99, "volume": 58208.0}, {"date": "2024-03-15", "close": 7.99, "volume": 25758.0}, {"date": "2024-03-18", "close": 7.126, "volume": 58870.0}, {"date": "2024-03-19", "close": 6.602, "volume": 71882.0}, {"date": "2024-03-20", "close": 6.597, "volume": 296665.0}, {"date": "2024-03-21", "close": 6.577, "volume": 19505.0}, {"date": "2024-03-22", "close": 6.947, "volume": 28093.0}, {"date": "2024-03-25", "close": 6.988, "volume": 27512.0}, {"date": "2024-03-26", "close": 6.912, "volume": 16987.0}, {"date": "2024-03-27", "close": 7.21, "volume": 28892.0}, {"date": "2024-03-28", "close": 7.419, "volume": 20138.0}, {"date": "2024-04-01", "close": 7.981, "volume": 77154.0}, {"date": "2024-04-02", "close": 8.41, "volume": 57954.0}, {"date": "2024-04-03", "close": 8.0, "volume": 35818.0}, {"date": "2024-04-04", "close": 7.91, "volume": 24744.0}, {"date": "2024-04-05", "close": 7.737, "volume": 27218.0}, {"date": "2024-04-08", "close": 8.03, "volume": 22445.0}, {"date": "2024-04-09", "close": 7.7, "volume": 15358.0}, {"date": "2024-04-10", "close": 8.0, "volume": 10409.0}, {"date": "2024-04-11", "close": 7.95, "volume": 2534.0}, {"date": "2024-04-12", "close": 7.799, "volume": 7634.0}, {"date": "2024-04-15", "close": 7.506, "volume": 24261.0}, {"date": "2024-04-16", "close": 7.29, "volume": 32245.0}, {"date": "2024-04-17", "close": 8.08, "volume": 18042.0}, {"date": "2024-04-18", "close": 8.5, "volume": 14170.0}, {"date": "2024-04-19", "close": 8.0, "volume": 12740.0}, {"date": "2024-04-22", "close": 7.801, "volume": 7256.0}, {"date": "2024-04-23", "close": 8.299, "volume": 15928.0}, {"date": "2024-04-24", "close": 8.1, "volume": 22260.0}, {"date": "2024-04-25", "close": 8.348, "volume": 9168.0}, {"date": "2024-04-26", "close": 8.476, "volume": 15720.0}, {"date": "2024-04-29", "close": 9.201, "volume": 42879.0}, {"date": "2024-04-30", "close": 10.1, "volume": 49374.0}, {"date": "2024-05-01", "close": 9.4, "volume": 34885.0}, {"date": "2024-05-02", "close": 9.35, "volume": 21070.0}, {"date": "2024-05-03", "close": 9.246, "volume": 14185.0}, {"date": "2024-05-06", "close": 9.138, "volume": 16314.0}, {"date": "2024-05-07", "close": 8.826, "volume": 29249.0}, {"date": "2024-05-08", "close": 8.854, "volume": 9327.0}, {"date": "2024-05-09", "close": 8.437, "volume": 38675.0}, {"date": "2024-05-10", "close": 8.781, "volume": 15293.0}, {"date": "2024-05-13", "close": 9.584, "volume": 23268.0}, {"date": "2024-05-14", "close": 9.299, "volume": 9873.0}, {"date": "2024-05-15", "close": 9.326, "volume": 7859.0}, {"date": "2024-05-16", "close": 9.1, "volume": 14200.0}, {"date": "2024-05-17", "close": 9.7, "volume": 50476.0}, {"date": "2024-05-20", "close": 10.6, "volume": 52099.0}, {"date": "2024-05-21", "close": 11.2, "volume": 46492.0}, {"date": "2024-05-22", "close": 10.8, "volume": 57722.0}, {"date": "2024-05-23", "close": 10.2, "volume": 30336.0}, {"date": "2024-05-24", "close": 10.9, "volume": 15846.0}, {"date": "2024-05-28", "close": 10.5, "volume": 11855.0}, {"date": "2024-05-29", "close": 10.874, "volume": 10301.0}, {"date": "2024-05-30", "close": 10.8, "volume": 9125.0}, {"date": "2024-05-31", "close": 10.7, "volume": 9524.0}, {"date": "2024-06-03", "close": 11.1, "volume": 24074.0}, {"date": "2024-06-04", "close": 11.1, "volume": 81886.0}, {"date": "2024-06-05", "close": 10.6, "volume": 28870.0}, {"date": "2024-06-06", "close": 10.55, "volume": 9017.0}, {"date": "2024-06-07", "close": 10.2, "volume": 23008.0}, {"date": "2024-06-10", "close": 10.9, "volume": 15999.0}, {"date": "2024-06-11", "close": 10.7, "volume": 5077.0}, {"date": "2024-06-12", "close": 10.5, "volume": 20353.0}, {"date": "2024-06-13", "close": 10.4, "volume": 18084.0}, {"date": "2024-06-14", "close": 10.3, "volume": 20920.0}, {"date": "2024-06-17", "close": 10.3, "volume": 14448.0}, {"date": "2024-06-18", "close": 10.6, "volume": 12194.0}, {"date": "2024-06-20", "close": 10.3, "volume": 19371.0}, {"date": "2024-06-21", "close": 9.71, "volume": 14697.0}, {"date": "2024-06-24", "close": 9.295, "volume": 15500.0}, {"date": "2024-06-25", "close": 8.865, "volume": 12265.0}, {"date": "2024-06-26", "close": 8.903, "volume": 10032.0}, {"date": "2024-06-27", "close": 9.1, "volume": 7672.0}, {"date": "2024-06-28", "close": 8.369, "volume": 15909.0}, {"date": "2024-07-01", "close": 8.97, "volume": 6432.0}, {"date": "2024-07-02", "close": 8.899, "volume": 6407.0}, {"date": "2024-07-03", "close": 9.84, "volume": 9400.0}, {"date": "2024-07-05", "close": 9.6, "volume": 6528.0}, {"date": "2024-07-08", "close": 9.976, "volume": 11043.0}, {"date": "2024-07-09", "close": 9.9, "volume": 4755.0}, {"date": "2024-07-10", "close": 9.4, "volume": 11493.0}, {"date": "2024-07-11", "close": 9.26, "volume": 9095.0}, {"date": "2024-07-12", "close": 9.141, "volume": 9240.0}, {"date": "2024-07-15", "close": 8.7, "volume": 11584.0}, {"date": "2024-07-16", "close": 8.803, "volume": 5269.0}, {"date": "2024-07-17", "close": 8.54, "volume": 6473.0}, {"date": "2024-07-18", "close": 8.5, "volume": 12497.0}, {"date": "2024-07-19", "close": 8.64, "volume": 4139.0}, {"date": "2024-07-22", "close": 8.62, "volume": 8540.0}, {"date": "2024-07-23", "close": 8.7, "volume": 12150.0}, {"date": "2024-07-24", "close": 9.2002, "volume": 16901.0}, {"date": "2024-07-25", "close": 9.001, "volume": 10180.0}, {"date": "2024-07-26", "close": 9.26, "volume": 8829.0}, {"date": "2024-07-29", "close": 9.1, "volume": 7065.0}, {"date": "2024-07-30", "close": 9.128, "volume": 8823.0}, {"date": "2024-07-31", "close": 8.8, "volume": 18536.0}, {"date": "2024-08-01", "close": 8.8, "volume": 10545.0}, {"date": "2024-08-02", "close": 8.401, "volume": 10484.0}, {"date": "2024-08-05", "close": 8.4, "volume": 27802.0}, {"date": "2024-08-06", "close": 8.606, "volume": 29206.0}, {"date": "2024-08-07", "close": 8.2095, "volume": 5833.0}, {"date": "2024-08-08", "close": 8.133, "volume": 13210.0}, {"date": "2024-08-09", "close": 8.597, "volume": 2808.0}, {"date": "2024-08-12", "close": 8.6, "volume": 6798.0}, {"date": "2024-08-13", "close": 8.676, "volume": 6609.0}, {"date": "2024-08-14", "close": 8.551, "volume": 3217.0}, {"date": "2024-08-15", "close": 8.9, "volume": 8676.0}, {"date": "2024-08-16", "close": 9.092, "volume": 4896.0}, {"date": "2024-08-19", "close": 9.11, "volume": 4013.0}, {"date": "2024-08-20", "close": 8.7, "volume": 4058.0}, {"date": "2024-08-21", "close": 8.55, "volume": 1880.0}, {"date": "2024-08-22", "close": 8.217, "volume": 5555.0}, {"date": "2024-08-23", "close": 8.352, "volume": 13313.0}, {"date": "2024-08-26", "close": 8.201, "volume": 13335.0}, {"date": "2024-08-27", "close": 8.201, "volume": 3336.0}, {"date": "2024-08-28", "close": 8.1, "volume": 9195.0}, {"date": "2024-08-29", "close": 8.1, "volume": 5061.0}, {"date": "2024-08-30", "close": 8.083, "volume": 5546.0}, {"date": "2024-09-03", "close": 8.21, "volume": 3677.0}, {"date": "2024-09-04", "close": 8.3, "volume": 3379.0}, {"date": "2024-09-05", "close": 8.102, "volume": 2479.0}, {"date": "2024-09-06", "close": 7.822, "volume": 38995.0}, {"date": "2024-09-09", "close": 7.822, "volume": 4135.0}, {"date": "2024-09-10", "close": 8.0246, "volume": 1838.0}, {"date": "2024-09-11", "close": 7.946, "volume": 1564.0}, {"date": "2024-09-12", "close": 7.9115, "volume": 3465.0}, {"date": "2024-09-13", "close": 7.904, "volume": 3990.0}, {"date": "2024-09-16", "close": 8.04, "volume": 1293.0}, {"date": "2024-09-17", "close": 8.065, "volume": 3132.0}, {"date": "2024-09-18", "close": 8.002, "volume": 1930.0}, {"date": "2024-09-19", "close": 8.257, "volume": 14463.0}, {"date": "2024-09-20", "close": 8.1978, "volume": 1875.0}, {"date": "2024-09-23", "close": 8.1262, "volume": 4084.0}, {"date": "2024-09-24", "close": 8.35, "volume": 17775.0}, {"date": "2024-09-25", "close": 8.301, "volume": 3495.0}, {"date": "2024-09-26", "close": 9.09, "volume": 38343.0}, {"date": "2024-09-27", "close": 10.0, "volume": 123399.0}, {"date": "2024-09-30", "close": 14.2, "volume": 675779.0}, {"date": "2024-10-01", "close": 14.7, "volume": 779505.0}, {"date": "2024-10-02", "close": 15.2, "volume": 457391.0}, {"date": "2024-10-03", "close": 14.4, "volume": 139013.0}, {"date": "2024-10-04", "close": 14.1, "volume": 170992.0}, {"date": "2024-10-07", "close": 13.4, "volume": 140331.0}, {"date": "2024-10-08", "close": 12.7, "volume": 173432.0}, {"date": "2024-10-09", "close": 11.5, "volume": 79321.0}, {"date": "2024-10-10", "close": 11.4, "volume": 68522.0}, {"date": "2024-10-11", "close": 11.7, "volume": 45797.0}, {"date": "2024-10-14", "close": 11.6, "volume": 31028.0}, {"date": "2024-10-15", "close": 10.817, "volume": 104423.0}, {"date": "2024-10-16", "close": 11.8, "volume": 66291.0}, {"date": "2024-10-17", "close": 11.6, "volume": 31819.0}, {"date": "2024-10-18", "close": 11.8, "volume": 40675.0}, {"date": "2024-10-21", "close": 11.8, "volume": 26371.0}, {"date": "2024-10-22", "close": 11.7, "volume": 13839.0}, {"date": "2024-10-23", "close": 11.7, "volume": 10235.0}, {"date": "2024-10-24", "close": 11.0, "volume": 39990.0}, {"date": "2024-10-25", "close": 11.6, "volume": 22621.0}, {"date": "2024-10-28", "close": 11.5, "volume": 26421.0}, {"date": "2024-10-29", "close": 11.1, "volume": 33341.0}, {"date": "2024-10-30", "close": 11.5, "volume": 15157.0}, {"date": "2024-10-31", "close": 11.1, "volume": 10995.0}, {"date": "2024-11-01", "close": 11.19, "volume": 8377.0}, {"date": "2024-11-04", "close": 11.5, "volume": 17419.0}, {"date": "2024-11-05", "close": 11.2, "volume": 17384.0}, {"date": "2024-11-06", "close": 10.95, "volume": 41920.0}, {"date": "2024-11-07", "close": 11.5, "volume": 35655.0}, {"date": "2024-11-08", "close": 11.5, "volume": 33216.0}, {"date": "2024-11-11", "close": 11.2, "volume": 39825.0}, {"date": "2024-11-12", "close": 10.2, "volume": 93847.0}, {"date": "2024-11-13", "close": 10.6, "volume": 23608.0}, {"date": "2024-11-14", "close": 10.5, "volume": 17338.0}, {"date": "2024-11-15", "close": 10.3, "volume": 21589.0}, {"date": "2024-11-18", "close": 10.0, "volume": 38482.0}, {"date": "2024-11-19", "close": 10.3, "volume": 9060.0}, {"date": "2024-11-20", "close": 10.3, "volume": 13243.0}, {"date": "2024-11-21", "close": 10.2, "volume": 19494.0}, {"date": "2024-11-22", "close": 10.2, "volume": 16096.0}, {"date": "2024-11-25", "close": 10.2, "volume": 8442.0}, {"date": "2024-11-26", "close": 10.2, "volume": 12528.0}, {"date": "2024-11-27", "close": 10.9, "volume": 15885.0}, {"date": "2024-11-29", "close": 11.4, "volume": 13716.0}, {"date": "2024-12-02", "close": 11.2, "volume": 19425.0}, {"date": "2024-12-03", "close": 11.3, "volume": 25865.0}, {"date": "2024-12-04", "close": 11.3, "volume": 22675.0}, {"date": "2024-12-05", "close": 10.1, "volume": 54915.0}, {"date": "2024-12-06", "close": 10.4, "volume": 55360.0}, {"date": "2024-12-09", "close": 11.0, "volume": 45152.0}, {"date": "2024-12-10", "close": 11.0, "volume": 16142.0}, {"date": "2024-12-11", "close": 11.0, "volume": 27044.0}, {"date": "2024-12-12", "close": 10.5, "volume": 15759.0}, {"date": "2024-12-13", "close": 10.4, "volume": 8690.0}, {"date": "2024-12-16", "close": 10.1, "volume": 14343.0}, {"date": "2024-12-17", "close": 10.8, "volume": 15732.0}, {"date": "2024-12-18", "close": 10.1, "volume": 16768.0}, {"date": "2024-12-19", "close": 10.1, "volume": 4498.0}, {"date": "2024-12-20", "close": 9.83, "volume": 24699.0}, {"date": "2024-12-23", "close": 10.0, "volume": 41400.0}, {"date": "2024-12-24", "close": 9.734, "volume": 10595.0}, {"date": "2024-12-26", "close": 9.9, "volume": 21860.0}, {"date": "2024-12-27", "close": 9.845, "volume": 35367.0}, {"date": "2024-12-30", "close": 9.601, "volume": 30921.0}, {"date": "2024-12-31", "close": 10.2, "volume": 16539.0}, {"date": "2025-01-02", "close": 10.1, "volume": 9179.0}, {"date": "2025-01-03", "close": 10.1, "volume": 14704.0}, {"date": "2025-01-06", "close": 10.0, "volume": 24733.0}, {"date": "2025-01-07", "close": 10.1, "volume": 9719.0}, {"date": "2025-01-08", "close": 10.0, "volume": 8249.0}, {"date": "2025-01-10", "close": 9.835, "volume": 8936.0}, {"date": "2025-01-13", "close": 9.6, "volume": 3684.0}, {"date": "2025-01-14", "close": 9.6, "volume": 4373.0}, {"date": "2025-01-15", "close": 9.56, "volume": 14926.0}, {"date": "2025-01-16", "close": 9.661, "volume": 4019.0}, {"date": "2025-01-17", "close": 10.0, "volume": 19307.0}, {"date": "2025-01-21", "close": 9.977, "volume": 14646.0}, {"date": "2025-01-22", "close": 10.1, "volume": 10928.0}, {"date": "2025-01-23", "close": 10.3, "volume": 8317.0}, {"date": "2025-01-24", "close": 10.1, "volume": 12752.0}, {"date": "2025-01-27", "close": 9.964, "volume": 12850.0}, {"date": "2025-01-28", "close": 10.4, "volume": 2046.0}, {"date": "2025-01-29", "close": 10.0, "volume": 3366.0}, {"date": "2025-01-30", "close": 10.3, "volume": 9841.0}, {"date": "2025-01-31", "close": 9.905, "volume": 16532.0}, {"date": "2025-02-03", "close": 9.9, "volume": 12939.0}, {"date": "2025-02-04", "close": 9.911, "volume": 15852.0}, {"date": "2025-02-05", "close": 9.93, "volume": 6636.0}, {"date": "2025-02-06", "close": 9.947, "volume": 6717.0}, {"date": "2025-02-07", "close": 10.09, "volume": 19168.0}, {"date": "2025-02-10", "close": 10.3, "volume": 17667.0}, {"date": "2025-02-11", "close": 9.901, "volume": 14146.0}, {"date": "2025-02-12", "close": 9.902, "volume": 51555.0}, {"date": "2025-02-13", "close": 10.1, "volume": 14272.0}, {"date": "2025-02-14", "close": 9.903, "volume": 71089.0}, {"date": "2025-02-18", "close": 10.0, "volume": 22473.0}, {"date": "2025-02-19", "close": 10.3, "volume": 20985.0}, {"date": "2025-02-20", "close": 10.25, "volume": 15216.0}, {"date": "2025-02-21", "close": 10.35, "volume": 47327.0}, {"date": "2025-02-24", "close": 10.2, "volume": 39175.0}, {"date": "2025-02-25", "close": 10.2, "volume": 20608.0}, {"date": "2025-02-26", "close": 10.0, "volume": 24559.0}, {"date": "2025-02-27", "close": 10.1, "volume": 16012.0}, {"date": "2025-02-28", "close": 10.15, "volume": 8454.0}, {"date": "2025-03-03", "close": 10.2, "volume": 14124.0}, {"date": "2025-03-04", "close": 10.3, "volume": 20246.0}, {"date": "2025-03-05", "close": 10.8, "volume": 50957.0}, {"date": "2025-03-06", "close": 11.2, "volume": 48122.0}, {"date": "2025-03-07", "close": 11.5, "volume": 21681.0}, {"date": "2025-03-10", "close": 10.6, "volume": 20518.0}, {"date": "2025-03-11", "close": 11.1, "volume": 24253.0}, {"date": "2025-03-12", "close": 11.0, "volume": 6921.0}, {"date": "2025-03-13", "close": 10.9, "volume": 10053.0}, {"date": "2025-03-14", "close": 10.8, "volume": 46419.0}, {"date": "2025-03-17", "close": 10.9, "volume": 73040.0}, {"date": "2025-03-18", "close": 10.9, "volume": 25024.0}, {"date": "2025-03-19", "close": 10.8, "volume": 14432.0}, {"date": "2025-03-20", "close": 10.6, "volume": 13876.0}, {"date": "2025-03-21", "close": 10.4, "volume": 15662.0}, {"date": "2025-03-24", "close": 10.6, "volume": 17765.0}, {"date": "2025-03-25", "close": 10.5, "volume": 14764.0}, {"date": "2025-03-26", "close": 10.65, "volume": 13354.0}, {"date": "2025-03-27", "close": 11.0, "volume": 24606.0}, {"date": "2025-03-28", "close": 10.8, "volume": 12474.0}, {"date": "2025-03-31", "close": 11.0, "volume": 25778.0}, {"date": "2025-04-01", "close": 10.7, "volume": 16335.0}, {"date": "2025-04-02", "close": 10.6, "volume": 12071.0}, {"date": "2025-04-03", "close": 10.5, "volume": 12841.0}, {"date": "2025-04-04", "close": 9.87, "volume": 43132.0}, {"date": "2025-04-07", "close": 8.501, "volume": 52610.0}, {"date": "2025-04-08", "close": 8.6, "volume": 21406.0}, {"date": "2025-04-09", "close": 8.6, "volume": 37385.0}, {"date": "2025-04-10", "close": 8.624, "volume": 35530.0}, {"date": "2025-04-11", "close": 8.522, "volume": 7824.0}, {"date": "2025-04-14", "close": 8.51, "volume": 17974.0}, {"date": "2025-04-15", "close": 8.898, "volume": 6538.0}, {"date": "2025-04-16", "close": 8.7, "volume": 3450.0}, {"date": "2025-04-17", "close": 8.756, "volume": 3398.0}, {"date": "2025-04-21", "close": 8.701, "volume": 10673.0}, {"date": "2025-04-22", "close": 8.702, "volume": 10537.0}, {"date": "2025-04-23", "close": 8.72, "volume": 7031.0}, {"date": "2025-04-24", "close": 8.9739, "volume": 11204.0}, {"date": "2025-04-25", "close": 9.395, "volume": 15439.0}, {"date": "2025-04-28", "close": 9.31, "volume": 25297.0}, {"date": "2025-04-29", "close": 9.229, "volume": 5273.0}, {"date": "2025-04-30", "close": 9.154, "volume": 2061.0}, {"date": "2025-05-01", "close": 9.2, "volume": 4960.0}, {"date": "2025-05-02", "close": 9.42, "volume": 4778.0}, {"date": "2025-05-05", "close": 9.124, "volume": 5081.0}, {"date": "2025-05-06", "close": 9.59, "volume": 9061.0}, {"date": "2025-05-07", "close": 9.443, "volume": 10772.0}, {"date": "2025-05-08", "close": 9.575, "volume": 7479.0}, {"date": "2025-05-09", "close": 9.4, "volume": 7056.0}, {"date": "2025-05-12", "close": 9.686, "volume": 81496.0}, {"date": "2025-05-13", "close": 9.422, "volume": 16365.0}, {"date": "2025-05-14", "close": 9.345, "volume": 3442.0}, {"date": "2025-05-15", "close": 9.2945, "volume": 3327.0}, {"date": "2025-05-16", "close": 9.41, "volume": 885.0}, {"date": "2025-05-19", "close": 9.301, "volume": 4654.0}, {"date": "2025-05-20", "close": 9.251, "volume": 5499.0}, {"date": "2025-05-21", "close": 8.875, "volume": 14081.0}, {"date": "2025-05-22", "close": 9.2915, "volume": 3359.0}, {"date": "2025-05-23", "close": 9.26, "volume": 5331.0}, {"date": "2025-05-27", "close": 9.093, "volume": 22806.0}, {"date": "2025-05-28", "close": 9.002, "volume": 6932.0}, {"date": "2025-05-29", "close": 8.9989, "volume": 26985.0}, {"date": "2025-05-30", "close": 9.1, "volume": 5355.0}, {"date": "2025-06-02", "close": 9.1, "volume": 4252.0}, {"date": "2025-06-03", "close": 9.025, "volume": 4514.0}, {"date": "2025-06-04", "close": 9.061, "volume": 7885.0}, {"date": "2025-06-05", "close": 9.235, "volume": 12039.0}, {"date": "2025-06-06", "close": 9.641, "volume": 13445.0}, {"date": "2025-06-09", "close": 9.6, "volume": 15750.0}, {"date": "2025-06-10", "close": 9.795, "volume": 16523.0}, {"date": "2025-06-11", "close": 9.708, "volume": 66591.0}, {"date": "2025-06-12", "close": 9.23, "volume": 16020.0}, {"date": "2025-06-13", "close": 8.952, "volume": 23458.0}, {"date": "2025-06-16", "close": 9.105, "volume": 31286.0}, {"date": "2025-06-17", "close": 8.651, "volume": 20539.0}, {"date": "2025-06-18", "close": 8.469, "volume": 17976.0}, {"date": "2025-06-20", "close": 8.111, "volume": 18484.0}, {"date": "2025-06-23", "close": 8.1, "volume": 31239.0}, {"date": "2025-06-24", "close": 8.168, "volume": 31836.0}, {"date": "2025-06-25", "close": 8.2, "volume": 37801.0}, {"date": "2025-06-26", "close": 7.9, "volume": 16585.0}, {"date": "2025-06-27", "close": 8.271, "volume": 17670.0}, {"date": "2025-06-30", "close": 8.42, "volume": 16023.0}, {"date": "2025-07-01", "close": 8.504, "volume": 5994.0}, {"date": "2025-07-02", "close": 8.3, "volume": 33547.0}, {"date": "2025-07-03", "close": 8.255, "volume": 30905.0}, {"date": "2025-07-07", "close": 8.401, "volume": 12909.0}, {"date": "2025-07-08", "close": 8.6, "volume": 14891.0}, {"date": "2025-07-09", "close": 8.612, "volume": 59586.0}, {"date": "2025-07-10", "close": 9.116, "volume": 34320.0}, {"date": "2025-07-11", "close": 8.654, "volume": 31478.0}, {"date": "2025-07-14", "close": 8.7, "volume": 11507.0}, {"date": "2025-07-15", "close": 8.655, "volume": 26705.0}, {"date": "2025-07-16", "close": 8.644, "volume": 19020.0}, {"date": "2025-07-17", "close": 8.7, "volume": 34373.0}, {"date": "2025-07-18", "close": 8.481, "volume": 31111.0}, {"date": "2025-07-21", "close": 8.718, "volume": 19125.0}, {"date": "2025-07-22", "close": 8.888, "volume": 14722.0}, {"date": "2025-07-23", "close": 8.683, "volume": 41402.0}, {"date": "2025-07-24", "close": 8.75, "volume": 8421.0}, {"date": "2025-07-25", "close": 8.561, "volume": 7911.0}, {"date": "2025-07-28", "close": 8.5, "volume": 14099.0}, {"date": "2025-07-29", "close": 8.303, "volume": 14808.0}, {"date": "2025-07-30", "close": 7.958, "volume": 28967.0}, {"date": "2025-07-31", "close": 7.777, "volume": 25644.0}, {"date": "2025-08-01", "close": 7.76, "volume": 14669.0}, {"date": "2025-08-04", "close": 7.823, "volume": 6125.0}, {"date": "2025-08-05", "close": 7.705, "volume": 21754.0}, {"date": "2025-08-06", "close": 7.837, "volume": 5176.0}, {"date": "2025-08-07", "close": 7.797, "volume": 15081.0}, {"date": "2025-08-08", "close": 7.563, "volume": 19793.0}, {"date": "2025-08-11", "close": 7.661, "volume": 6408.0}, {"date": "2025-08-12", "close": 7.7285, "volume": 21991.0}, {"date": "2025-08-13", "close": 8.341, "volume": 33219.0}, {"date": "2025-08-14", "close": 8.1, "volume": 7949.0}, {"date": "2025-08-15", "close": 8.0, "volume": 53789.0}, {"date": "2025-08-18", "close": 8.088, "volume": 23363.0}, {"date": "2025-08-19", "close": 8.007, "volume": 23693.0}, {"date": "2025-08-20", "close": 7.656, "volume": 46169.0}, {"date": "2025-08-21", "close": 8.44, "volume": 24391.0}, {"date": "2025-08-22", "close": 8.831, "volume": 58793.0}, {"date": "2025-08-25", "close": 8.703, "volume": 32544.0}, {"date": "2025-08-26", "close": 8.5, "volume": 19696.0}, {"date": "2025-08-27", "close": 8.516, "volume": 4421.0}, {"date": "2025-08-28", "close": 8.52, "volume": 26036.0}, {"date": "2025-08-29", "close": 8.7, "volume": 26292.0}, {"date": "2025-09-02", "close": 9.025, "volume": 52131.0}, {"date": "2025-09-03", "close": 9.004, "volume": 25354.0}, {"date": "2025-09-04", "close": 8.946, "volume": 13481.0}, {"date": "2025-09-05", "close": 8.785, "volume": 18070.0}, {"date": "2025-09-08", "close": 9.01, "volume": 38319.0}, {"date": "2025-09-09", "close": 9.1, "volume": 55682.0}, {"date": "2025-09-10", "close": 9.4345, "volume": 68627.0}, {"date": "2025-09-11", "close": 9.2, "volume": 28117.0}, {"date": "2025-09-12", "close": 9.395, "volume": 12198.0}, {"date": "2025-09-15", "close": 9.287, "volume": 20028.0}, {"date": "2025-09-16", "close": 9.444, "volume": 18860.0}, {"date": "2025-09-17", "close": 9.4, "volume": 33014.0}, {"date": "2025-09-18", "close": 9.401, "volume": 30688.0}, {"date": "2025-09-19", "close": 9.101, "volume": 21650.0}, {"date": "2025-09-22", "close": 9.38, "volume": 17603.0}, {"date": "2025-09-23", "close": 9.178, "volume": 29310.0}, {"date": "2025-09-24", "close": 9.152, "volume": 14939.0}, {"date": "2025-09-25", "close": 9.336, "volume": 18843.0}, {"date": "2025-09-26", "close": 9.117, "volume": 21523.0}, {"date": "2025-09-29", "close": 9.522, "volume": 60232.0}, {"date": "2025-09-30", "close": 9.523, "volume": 26218.0}, {"date": "2025-10-01", "close": 9.5422, "volume": 20908.0}, {"date": "2025-10-02", "close": 9.53, "volume": 20447.0}, {"date": "2025-10-03", "close": 9.551, "volume": 22839.0}, {"date": "2025-10-06", "close": 9.364, "volume": 24661.0}, {"date": "2025-10-07", "close": 9.155, "volume": 19171.0}, {"date": "2025-10-08", "close": 9.343, "volume": 10245.0}, {"date": "2025-10-09", "close": 9.295, "volume": 14700.0}, {"date": "2025-10-10", "close": 8.4, "volume": 65275.0}, {"date": "2025-10-13", "close": 8.41, "volume": 25866.0}, {"date": "2025-10-14", "close": 8.361, "volume": 38347.0}, {"date": "2025-10-15", "close": 8.127, "volume": 59728.0}, {"date": "2025-10-16", "close": 8.352, "volume": 18944.0}, {"date": "2025-10-17", "close": 8.49, "volume": 13070.0}, {"date": "2025-10-20", "close": 8.469, "volume": 15599.0}, {"date": "2025-10-21", "close": 8.464, "volume": 7028.0}, {"date": "2025-10-22", "close": 8.447, "volume": 2902.0}, {"date": "2025-10-23", "close": 8.3, "volume": 6939.0}, {"date": "2025-10-24", "close": 8.43, "volume": 7389.0}, {"date": "2025-10-27", "close": 8.517, "volume": 12074.0}, {"date": "2025-10-28", "close": 8.27, "volume": 10480.0}, {"date": "2025-10-29", "close": 8.598, "volume": 13499.0}, {"date": "2025-10-30", "close": 8.57, "volume": 14191.0}, {"date": "2025-10-31", "close": 8.428, "volume": 12359.0}, {"date": "2025-11-03", "close": 8.555, "volume": 14189.0}, {"date": "2025-11-04", "close": 8.018, "volume": 20073.0}, {"date": "2025-11-05", "close": 8.6, "volume": 15039.0}, {"date": "2025-11-06", "close": 8.008, "volume": 8027.0}, {"date": "2025-11-07", "close": 8.083, "volume": 9964.0}, {"date": "2025-11-10", "close": 7.913, "volume": 10100.0}, {"date": "2025-11-11", "close": 8.05, "volume": 10466.0}, {"date": "2025-11-12", "close": 7.9, "volume": 12854.0}, {"date": "2025-11-13", "close": 7.8, "volume": 8800.0}, {"date": "2025-11-14", "close": 7.5, "volume": 21848.0}, {"date": "2025-11-17", "close": 7.5, "volume": 14120.0}, {"date": "2025-11-18", "close": 7.521, "volume": 3653.0}, {"date": "2025-11-19", "close": 7.501, "volume": 12176.0}, {"date": "2025-11-20", "close": 7.351, "volume": 10105.0}, {"date": "2025-11-21", "close": 7.37, "volume": 9296.0}, {"date": "2025-11-24", "close": 7.227, "volume": 10719.0}, {"date": "2025-11-25", "close": 7.08, "volume": 14870.0}, {"date": "2025-11-26", "close": 7.422, "volume": 8417.0}, {"date": "2025-11-28", "close": 7.3, "volume": 10793.0}, {"date": "2025-12-01", "close": 7.3, "volume": 11208.0}, {"date": "2025-12-02", "close": 7.25, "volume": 14453.0}, {"date": "2025-12-03", "close": 7.433, "volume": 4341.0}, {"date": "2025-12-04", "close": 7.667, "volume": 15285.0}, {"date": "2025-12-05", "close": 7.421, "volume": 333073.0}, {"date": "2025-12-08", "close": 7.503, "volume": 26790.0}, {"date": "2025-12-09", "close": 7.403, "volume": 18553.0}, {"date": "2025-12-10", "close": 7.366, "volume": 36061.0}, {"date": "2025-12-11", "close": 7.055, "volume": 45039.0}, {"date": "2025-12-12", "close": 7.149, "volume": 17712.0}, {"date": "2025-12-15", "close": 7.16, "volume": 12999.0}, {"date": "2025-12-16", "close": 6.971, "volume": 19001.0}, {"date": "2025-12-17", "close": 6.613, "volume": 58771.0}, {"date": "2025-12-18", "close": 6.68, "volume": 22617.0}, {"date": "2025-12-19", "close": 6.792, "volume": 22485.0}, {"date": "2025-12-22", "close": 6.951, "volume": 13090.0}, {"date": "2025-12-23", "close": 7.0, "volume": 13820.0}, {"date": "2025-12-24", "close": 7.201, "volume": 11814.0}, {"date": "2025-12-26", "close": 7.25, "volume": 7280.0}, {"date": "2025-12-29", "close": 7.25, "volume": 8405.0}, {"date": "2025-12-30", "close": 7.238, "volume": 8262.0}, {"date": "2025-12-31", "close": 6.2, "volume": 82744.0}, {"date": "2026-01-02", "close": 7.101, "volume": 25693.0}, {"date": "2026-01-05", "close": 7.141, "volume": 12459.0}, {"date": "2026-01-06", "close": 7.2, "volume": 6376.0}, {"date": "2026-01-07", "close": 7.0, "volume": 8327.0}, {"date": "2026-01-08", "close": 7.101, "volume": 4304.0}, {"date": "2026-01-09", "close": 7.0, "volume": 10428.0}, {"date": "2026-01-12", "close": 7.0, "volume": 7825.0}, {"date": "2026-01-13", "close": 6.7, "volume": 6207.0}, {"date": "2026-01-14", "close": 6.7, "volume": 13654.0}, {"date": "2026-01-15", "close": 6.719, "volume": 16188.0}, {"date": "2026-01-16", "close": 6.7, "volume": 7241.0}, {"date": "2026-01-20", "close": 6.7, "volume": 6974.0}, {"date": "2026-01-21", "close": 6.817, "volume": 4771.0}, {"date": "2026-01-22", "close": 6.805, "volume": 2820.0}, {"date": "2026-01-23", "close": 6.9, "volume": 5025.0}, {"date": "2026-01-26", "close": 6.601, "volume": 20026.0}, {"date": "2026-01-27", "close": 6.7, "volume": 5637.0}, {"date": "2026-01-28", "close": 6.7, "volume": 17109.0}, {"date": "2026-01-29", "close": 6.62, "volume": 6037.0}, {"date": "2026-01-30", "close": 6.673, "volume": 9564.0}, {"date": "2026-02-02", "close": 6.61, "volume": 10728.0}, {"date": "2026-02-03", "close": 6.5, "volume": 6991.0}, {"date": "2026-02-04", "close": 6.401, "volume": 11989.0}, {"date": "2026-02-05", "close": 6.2, "volume": 9875.0}, {"date": "2026-02-06", "close": 6.226, "volume": 3965.0}, {"date": "2026-02-09", "close": 6.309, "volume": 6990.0}, {"date": "2026-02-10", "close": 6.233, "volume": 17510.0}, {"date": "2026-02-11", "close": 6.295, "volume": 3704.0}, {"date": "2026-02-12", "close": 6.233, "volume": 5748.0}, {"date": "2026-02-13", "close": 6.187, "volume": 10387.0}, {"date": "2026-02-17", "close": 5.8, "volume": 16443.0}, {"date": "2026-02-18", "close": 5.707, "volume": 14229.0}, {"date": "2026-02-19", "close": 6.143, "volume": 33343.0}, {"date": "2026-02-20", "close": 6.633, "volume": 15960.0}, {"date": "2026-02-23", "close": 6.377, "volume": 2589.0}, {"date": "2026-02-24", "close": 7.218, "volume": 18649.0}, {"date": "2026-02-25", "close": 7.3, "volume": 15104.0}, {"date": "2026-02-26", "close": 6.4, "volume": 21370.0}, {"date": "2026-02-27", "close": 6.801, "volume": 2784.0}, {"date": "2026-03-02", "close": 6.676, "volume": 3886.0}, {"date": "2026-03-03", "close": 6.6, "volume": 5241.0}, {"date": "2026-03-04", "close": 6.8, "volume": 2335.0}, {"date": "2026-03-05", "close": 7.404, "volume": 58833.0}, {"date": "2026-03-06", "close": 7.6, "volume": 15874.0}, {"date": "2026-03-09", "close": 7.119, "volume": 8070.0}, {"date": "2026-03-10", "close": 6.9, "volume": 13568.0}, {"date": "2026-03-11", "close": 7.012, "volume": 6668.0}, {"date": "2026-03-12", "close": 6.949, "volume": 2577.0}, {"date": "2026-03-13", "close": 6.907, "volume": 4770.0}, {"date": "2026-03-16", "close": 6.5, "volume": 12026.0}, {"date": "2026-03-17", "close": 6.848, "volume": 11878.0}, {"date": "2026-03-18", "close": 7.052, "volume": 8065.0}, {"date": "2026-03-19", "close": 7.011, "volume": 4382.0}, {"date": "2026-03-20", "close": 7.25, "volume": 25687.0}, {"date": "2026-03-23", "close": 6.87, "volume": 18484.0}, {"date": "2026-03-24", "close": 7.16, "volume": 12408.0}, {"date": "2026-03-25", "close": 7.701, "volume": 18058.0}, {"date": "2026-03-26", "close": 7.426, "volume": 10857.0}, {"date": "2026-03-27", "close": 7.698, "volume": 10791.0}, {"date": "2026-03-30", "close": 7.8, "volume": 27984.0}, {"date": "2026-03-31", "close": 7.7, "volume": 18056.0}, {"date": "2026-04-01", "close": 7.625, "volume": 14507.0}, {"date": "2026-04-02", "close": 7.333, "volume": 17719.0}, {"date": "2026-04-06", "close": 7.29, "volume": 2032.0}, {"date": "2026-04-07", "close": 6.3, "volume": 12046.0}, {"date": "2026-04-08", "close": 7.051, "volume": 21099.0}, {"date": "2026-04-09", "close": 7.079, "volume": 3917.0}, {"date": "2026-04-10", "close": 7.144, "volume": 3243.0}, {"date": "2026-04-13", "close": 7.3, "volume": 14430.0}, {"date": "2026-04-14", "close": 7.287, "volume": 6594.0}, {"date": "2026-04-15", "close": 7.401, "volume": 8859.0}, {"date": "2026-04-16", "close": 7.136, "volume": 9568.0}, {"date": "2026-04-17", "close": 7.22, "volume": 11499.0}, {"date": "2026-04-20", "close": 6.9, "volume": 20222.0}, {"date": "2026-04-21", "close": 6.51, "volume": 23577.0}, {"date": "2026-04-22", "close": 6.0, "volume": 322692.0}, {"date": "2026-04-23", "close": 6.7, "volume": 120508.0}, {"date": "2026-04-24", "close": 7.01, "volume": 44890.0}, {"date": "2026-04-27", "close": 6.98, "volume": 25330.0}, {"date": "2026-04-28", "close": 6.93, "volume": 22327.0}, {"date": "2026-04-29", "close": 6.99, "volume": 26133.0}, {"date": "2026-04-30", "close": 7.37, "volume": 35271.0}, {"date": "2026-05-01", "close": 7.11, "volume": 99132.0}, {"date": "2026-05-04", "close": 6.31, "volume": 102193.0}, {"date": "2026-05-05", "close": 6.17, "volume": 7167.0}, {"date": "2026-05-06", "close": 6.04, "volume": 33661.0}, {"date": "2026-05-07", "close": 6.08, "volume": 18595.0}, {"date": "2026-05-08", "close": 6.05, "volume": 19902.0}, {"date": "2026-05-11", "close": 5.71, "volume": 22271.0}, {"date": "2026-05-12", "close": 5.94, "volume": 20616.0}, {"date": "2026-05-13", "close": 6.19, "volume": 13430.0}, {"date": "2026-05-14", "close": 6.24, "volume": 4993.0}, {"date": "2026-05-15", "close": 6.17, "volume": 13505.0}, {"date": "2026-05-18", "close": 6.14, "volume": 11716.0}, {"date": "2026-05-19", "close": 6.05, "volume": 2307.0}, {"date": "2026-05-20", "close": 6.11, "volume": 9337.0}, {"date": "2026-05-21", "close": 6.27, "volume": 21682.0}, {"date": "2026-05-22", "close": 6.2, "volume": 22339.0}, {"date": "2026-05-26", "close": 6.16, "volume": 7881.0}, {"date": "2026-05-27", "close": 6.11, "volume": 4387.0}, {"date": "2026-05-28", "close": 6.09, "volume": 13731.0}, {"date": "2026-05-29", "close": 5.91, "volume": 13507.0}, {"date": "2026-06-01", "close": 5.91, "volume": 4925.0}, {"date": "2026-06-02", "close": 5.64, "volume": 29241.0}, {"date": "2026-06-03", "close": 5.51, "volume": 24827.0}, {"date": "2026-06-04", "close": 5.61, "volume": 3626.0}, {"date": "2026-06-05", "close": 5.3, "volume": 20630.0}, {"date": "2026-06-08", "close": 5.3, "volume": 8404.0}, {"date": "2026-06-09", "close": 5.15, "volume": 15530.0}, {"date": "2026-06-10", "close": 5.1, "volume": 4452.0}, {"date": "2026-06-11", "close": 4.81, "volume": 34641.0}, {"date": "2026-06-12", "close": 4.56, "volume": 48409.0}, {"date": "2026-06-15", "close": 4.88, "volume": 23530.0}, {"date": "2026-06-16", "close": 4.65, "volume": 35395.0}, {"date": "2026-06-17", "close": 4.75, "volume": 4585.0}, {"date": "2026-06-18", "close": 4.89, "volume": 59869.0}, {"date": "2026-06-22", "close": 4.62, "volume": 21674.0}, {"date": "2026-06-23", "close": 4.62, "volume": 8251.0}, {"date": "2026-06-24", "close": 4.65, "volume": 4592.0}, {"date": "2026-06-25", "close": 4.56, "volume": 11621.0}, {"date": "2026-06-26", "close": 4.65, "volume": 13170.0}, {"date": "2026-06-29", "close": 4.77, "volume": 9631.0}, {"date": "2026-06-30", "close": 4.83, "volume": 18694.0}, {"date": "2026-07-01", "close": 4.735, "volume": 7924.0}, {"date": "2026-07-02", "close": 4.83, "volume": 2114.0}, {"date": "2026-07-06", "close": 4.87, "volume": 26231.0}, {"date": "2026-07-07", "close": 4.94, "volume": 747.0}, {"date": "2026-07-08", "close": 4.93, "volume": 40330.0}, {"date": "2026-07-09", "close": 5.0, "volume": 3029.0}, {"date": "2026-07-10", "close": 4.99, "volume": 32248.0}, {"date": "2026-07-13", "close": 4.96, "volume": 1422.0}, {"date": "2026-07-14", "close": 4.95, "volume": 1424.0}, {"date": "2026-07-15", "close": 5.1, "volume": 567.0}, {"date": "2026-07-16", "close": 5.01, "volume": 3329.0}, {"date": "2026-07-17", "close": 5.085, "volume": 5191.0}, {"date": "2026-07-20", "close": 5.11, "volume": 7314.0}, {"date": "2026-07-21", "close": 5.2, "volume": 9518.0}, {"date": "2026-07-22", "close": 5.3, "volume": 1533.0}, {"date": "2026-07-23", "close": 5.15, "volume": 4795.0}, {"date": "2026-07-24", "close": 5.1, "volume": 169.0}], "refreshing": true}