{"ticker": "YALA", "overview": {"name": "Yalla Group Limited American Depositary Shares, each representing one Class A Ordinary Share", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YALA", "has_prices": true, "as_of": "2026-07-24", "last": 5.18, "prev_close": 5.21, "change": -0.03000000000000025, "change_pct": -0.005758157389635365, "session_volume": 145837.0, "vwap_5": 5.335551395527561, "vwap_20": 5.4413631056308285, "vwap_60": 5.80680978396379, "vwap_250": 7.064950381849732, "high_52w": 7.65, "low_52w": 5.07, "avg_volume_20": 275776.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350284", "src": "13DG", "ticker": "YALA", "cik": "1794350", "company": "Yalla Group Ltd", "company_raw": "Yalla Group Ltd", "who": "Jianfeng Xu", "who_key": "Xu Jianfeng", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Xu Jianfeng moves to a 8.7% passive stake in YALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843359/0001193125-26-350284-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-350230", "src": "13DG", "ticker": "YALA", "cik": "1794350", "company": "Yalla Group Ltd", "company_raw": "Yalla Group Ltd", "who": "Yalla Group Ltd", "who_key": "Yalla Group 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": null, "country": "", "headline": "Yalla Group Ltd moves to a 43.2% passive stake in YALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1794350/0001193125-26-350230-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350284", "src": "13DG", "ticker": "YALA", "cik": "1794350", "company": "Yalla Group Ltd", "company_raw": "Yalla Group Ltd", "who": "Jianfeng Xu", "who_key": "Xu Jianfeng", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Xu Jianfeng moves to a 8.7% passive stake in YALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843359/0001193125-26-350284-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-350230", "src": "13DG", "ticker": "YALA", "cik": "1794350", "company": "Yalla Group Ltd", "company_raw": "Yalla Group Ltd", "who": "Yalla Group Ltd", "who_key": "Yalla Group 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": null, "country": "", "headline": "Yalla Group Ltd moves to a 43.2% passive stake in YALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1794350/0001193125-26-350230-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "Yalla Group Limited American Depositary Shares, each representing one Class A Ordinary Share", "new_value": "Yalla Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001794350", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001794350", "applied": 1, "detected_at": "2026-10-28T17:07:53.227132"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "YALA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.33, "volume": 2304258.0}, {"date": "2021-07-28", "close": 13.4, "volume": 1800198.0}, {"date": "2021-07-29", "close": 12.97, "volume": 561682.0}, {"date": "2021-07-30", "close": 13.06, "volume": 816657.0}, {"date": "2021-08-02", "close": 13.38, "volume": 502769.0}, {"date": "2021-08-03", "close": 12.94, "volume": 467255.0}, {"date": "2021-08-04", "close": 12.72, "volume": 1032954.0}, {"date": "2021-08-05", "close": 12.91, "volume": 855942.0}, {"date": "2021-08-06", "close": 12.7, "volume": 547995.0}, {"date": "2021-08-09", "close": 13.55, "volume": 1288643.0}, {"date": "2021-08-10", "close": 10.99, "volume": 5307595.0}, {"date": "2021-08-11", "close": 10.97, "volume": 1206350.0}, {"date": "2021-08-12", "close": 10.91, "volume": 954867.0}, {"date": "2021-08-13", "close": 10.41, "volume": 860271.0}, {"date": "2021-08-16", "close": 10.06, "volume": 1496000.0}, {"date": "2021-08-17", "close": 9.88, "volume": 1454415.0}, {"date": "2021-08-18", "close": 10.04, "volume": 977555.0}, {"date": "2021-08-19", "close": 9.4, "volume": 972128.0}, {"date": "2021-08-20", "close": 9.41, "volume": 1268840.0}, {"date": "2021-08-23", "close": 9.85, "volume": 647499.0}, {"date": "2021-08-24", "close": 10.01, "volume": 1076109.0}, {"date": "2021-08-25", "close": 9.96, "volume": 583697.0}, {"date": "2021-08-26", "close": 9.78, "volume": 694162.0}, {"date": "2021-08-27", "close": 9.89, "volume": 559505.0}, {"date": "2021-08-30", "close": 9.89, "volume": 748035.0}, {"date": "2021-08-31", "close": 10.16, "volume": 572396.0}, {"date": "2021-09-01", "close": 10.1, "volume": 1175506.0}, {"date": "2021-09-02", "close": 9.89, "volume": 830566.0}, {"date": "2021-09-03", "close": 10.02, "volume": 688342.0}, {"date": "2021-09-07", "close": 10.17, "volume": 1199884.0}, {"date": "2021-09-08", "close": 9.8, "volume": 714877.0}, {"date": "2021-09-09", "close": 10.11, "volume": 1304271.0}, {"date": "2021-09-10", "close": 9.56, "volume": 779010.0}, {"date": "2021-09-13", "close": 9.17, "volume": 735277.0}, {"date": "2021-09-14", "close": 8.71, "volume": 1181402.0}, {"date": "2021-09-15", "close": 8.51, "volume": 912764.0}, {"date": "2021-09-16", "close": 8.39, "volume": 488942.0}, {"date": "2021-09-17", "close": 8.34, "volume": 547631.0}, {"date": "2021-09-20", "close": 7.84, "volume": 1018545.0}, {"date": "2021-09-21", "close": 7.7, "volume": 680343.0}, {"date": "2021-09-22", "close": 7.95, "volume": 828335.0}, {"date": "2021-09-23", "close": 7.87, "volume": 513436.0}, {"date": "2021-09-24", "close": 7.66, "volume": 546356.0}, {"date": "2021-09-27", "close": 7.48, "volume": 470714.0}, {"date": "2021-09-28", "close": 7.17, "volume": 771530.0}, {"date": "2021-09-29", "close": 7.36, "volume": 7186666.0}, {"date": "2021-09-30", "close": 7.59, "volume": 2507356.0}, {"date": "2021-10-01", "close": 7.62, "volume": 1336536.0}, {"date": "2021-10-04", "close": 7.27, "volume": 1000100.0}, {"date": "2021-10-05", "close": 7.38, "volume": 326891.0}, {"date": "2021-10-06", "close": 7.05, "volume": 742130.0}, {"date": "2021-10-07", "close": 7.48, "volume": 1360629.0}, {"date": "2021-10-08", "close": 7.31, "volume": 881157.0}, {"date": "2021-10-11", "close": 7.45, "volume": 932488.0}, {"date": "2021-10-12", "close": 7.34, "volume": 811715.0}, {"date": "2021-10-13", "close": 7.46, "volume": 529196.0}, {"date": "2021-10-14", "close": 7.14, "volume": 471329.0}, {"date": "2021-10-15", "close": 6.96, "volume": 487283.0}, {"date": "2021-10-18", "close": 6.49, "volume": 1585056.0}, {"date": "2021-10-19", "close": 6.93, "volume": 910826.0}, {"date": "2021-10-20", "close": 6.97, "volume": 1425448.0}, {"date": "2021-10-21", "close": 6.95, "volume": 509218.0}, {"date": "2021-10-22", "close": 6.81, "volume": 1022773.0}, {"date": "2021-10-25", "close": 6.78, "volume": 423850.0}, {"date": "2021-10-26", "close": 6.56, "volume": 363126.0}, {"date": "2021-10-27", "close": 6.38, "volume": 357591.0}, {"date": "2021-10-28", "close": 6.63, "volume": 387921.0}, {"date": "2021-10-29", "close": 6.42, "volume": 668523.0}, {"date": "2021-11-01", "close": 6.63, "volume": 1197017.0}, {"date": "2021-11-02", "close": 6.62, "volume": 1213770.0}, {"date": "2021-11-03", "close": 6.8, "volume": 765699.0}, {"date": "2021-11-04", "close": 6.68, "volume": 659938.0}, {"date": "2021-11-05", "close": 6.62, "volume": 1365471.0}, {"date": "2021-11-08", "close": 7.36, "volume": 1954238.0}, {"date": "2021-11-09", "close": 8.52, "volume": 9735090.0}, {"date": "2021-11-10", "close": 7.54, "volume": 1980563.0}, {"date": "2021-11-11", "close": 8.49, "volume": 2285652.0}, {"date": "2021-11-12", "close": 8.38, "volume": 837135.0}, {"date": "2021-11-15", "close": 9.31, "volume": 8550895.0}, {"date": "2021-11-16", "close": 9.16, "volume": 2814301.0}, {"date": "2021-11-17", "close": 9.0, "volume": 1448645.0}, {"date": "2021-11-18", "close": 7.92, "volume": 2551474.0}, {"date": "2021-11-19", "close": 8.02, "volume": 1558648.0}, {"date": "2021-11-22", "close": 8.11, "volume": 2085413.0}, {"date": "2021-11-23", "close": 7.85, "volume": 2707767.0}, {"date": "2021-11-24", "close": 8.22, "volume": 492284.0}, {"date": "2021-11-26", "close": 7.68, "volume": 528531.0}, {"date": "2021-11-29", "close": 7.49, "volume": 602237.0}, {"date": "2021-11-30", "close": 7.16, "volume": 1760958.0}, {"date": "2021-12-01", "close": 6.85, "volume": 1339668.0}, {"date": "2021-12-02", "close": 6.86, "volume": 714697.0}, {"date": "2021-12-03", "close": 6.39, "volume": 1631817.0}, {"date": "2021-12-06", "close": 6.42, "volume": 926911.0}, {"date": "2021-12-07", "close": 6.86, "volume": 837914.0}, {"date": "2021-12-08", "close": 7.24, "volume": 1137609.0}, {"date": "2021-12-09", "close": 7.07, "volume": 683143.0}, {"date": "2021-12-10", "close": 6.86, "volume": 955644.0}, {"date": "2021-12-13", "close": 6.29, "volume": 591195.0}, {"date": "2021-12-14", "close": 6.25, "volume": 615124.0}, {"date": "2021-12-15", "close": 6.37, "volume": 611393.0}, {"date": "2021-12-16", "close": 6.19, "volume": 947479.0}, {"date": "2021-12-17", "close": 6.25, "volume": 629935.0}, {"date": "2021-12-20", "close": 6.09, "volume": 968446.0}, {"date": "2021-12-21", "close": 6.44, "volume": 1250868.0}, {"date": "2021-12-22", "close": 6.37, "volume": 627488.0}, {"date": "2021-12-23", "close": 6.3, "volume": 767461.0}, {"date": "2021-12-27", "close": 6.09, "volume": 683291.0}, {"date": "2021-12-28", "close": 5.92, "volume": 1360325.0}, {"date": "2021-12-29", "close": 6.04, "volume": 1519800.0}, {"date": "2021-12-30", "close": 7.08, "volume": 2539054.0}, {"date": "2021-12-31", "close": 6.71, "volume": 1855257.0}, {"date": "2022-01-03", "close": 6.72, "volume": 452928.0}, {"date": "2022-01-04", "close": 6.35, "volume": 863260.0}, {"date": "2022-01-05", "close": 6.13, "volume": 623840.0}, {"date": "2022-01-06", "close": 5.98, "volume": 952954.0}, {"date": "2022-01-07", "close": 6.18, "volume": 568704.0}, {"date": "2022-01-10", "close": 6.13, "volume": 487936.0}, {"date": "2022-01-11", "close": 6.52, "volume": 568762.0}, {"date": "2022-01-12", "close": 6.76, "volume": 577638.0}, {"date": "2022-01-13", "close": 6.76, "volume": 706877.0}, {"date": "2022-01-14", "close": 6.54, "volume": 737663.0}, {"date": "2022-01-18", "close": 6.05, "volume": 738178.0}, {"date": "2022-01-19", "close": 6.2, "volume": 595905.0}, {"date": "2022-01-20", "close": 6.12, "volume": 1029778.0}, {"date": "2022-01-21", "close": 6.13, "volume": 907938.0}, {"date": "2022-01-24", "close": 6.34, "volume": 804975.0}, {"date": "2022-01-25", "close": 6.09, "volume": 406165.0}, {"date": "2022-01-26", "close": 5.74, "volume": 441468.0}, {"date": "2022-01-27", "close": 5.42, "volume": 617948.0}, {"date": "2022-01-28", "close": 5.47, "volume": 518944.0}, {"date": "2022-01-31", "close": 6.21, "volume": 625188.0}, {"date": "2022-02-01", "close": 6.29, "volume": 754832.0}, {"date": "2022-02-02", "close": 6.11, "volume": 399222.0}, {"date": "2022-02-03", "close": 6.08, "volume": 410389.0}, {"date": "2022-02-04", "close": 6.17, "volume": 143375.0}, {"date": "2022-02-07", "close": 6.29, "volume": 632258.0}, {"date": "2022-02-08", "close": 6.53, "volume": 224594.0}, {"date": "2022-02-09", "close": 6.82, "volume": 401566.0}, {"date": "2022-02-10", "close": 6.6, "volume": 354588.0}, {"date": "2022-02-11", "close": 6.55, "volume": 293494.0}, {"date": "2022-02-14", "close": 6.49, "volume": 191043.0}, {"date": "2022-02-15", "close": 6.96, "volume": 949898.0}, {"date": "2022-02-16", "close": 6.73, "volume": 830025.0}, {"date": "2022-02-17", "close": 6.74, "volume": 753417.0}, {"date": "2022-02-18", "close": 6.29, "volume": 686939.0}, {"date": "2022-02-22", "close": 6.16, "volume": 1016309.0}, {"date": "2022-02-23", "close": 6.06, "volume": 705902.0}, {"date": "2022-02-24", "close": 6.25, "volume": 869109.0}, {"date": "2022-02-25", "close": 6.12, "volume": 412193.0}, {"date": "2022-02-28", "close": 6.08, "volume": 682900.0}, {"date": "2022-03-01", "close": 5.95, "volume": 748870.0}, {"date": "2022-03-02", "close": 6.1, "volume": 549547.0}, {"date": "2022-03-03", "close": 5.65, "volume": 659548.0}, {"date": "2022-03-04", "close": 5.41, "volume": 880770.0}, {"date": "2022-03-07", "close": 5.05, "volume": 931991.0}, {"date": "2022-03-08", "close": 5.11, "volume": 459822.0}, {"date": "2022-03-09", "close": 5.43, "volume": 517465.0}, {"date": "2022-03-10", "close": 5.05, "volume": 565977.0}, {"date": "2022-03-11", "close": 4.37, "volume": 998506.0}, {"date": "2022-03-14", "close": 3.7, "volume": 2105365.0}, {"date": "2022-03-15", "close": 3.84, "volume": 1320081.0}, {"date": "2022-03-16", "close": 4.67, "volume": 2145979.0}, {"date": "2022-03-17", "close": 4.63, "volume": 575065.0}, {"date": "2022-03-18", "close": 4.97, "volume": 1424842.0}, {"date": "2022-03-21", "close": 4.78, "volume": 1000019.0}, {"date": "2022-03-22", "close": 5.12, "volume": 773190.0}, {"date": "2022-03-23", "close": 4.88, "volume": 1468706.0}, {"date": "2022-03-24", "close": 4.82, "volume": 774897.0}, {"date": "2022-03-25", "close": 4.61, "volume": 771338.0}, {"date": "2022-03-28", "close": 4.72, "volume": 302482.0}, {"date": "2022-03-29", "close": 4.75, "volume": 400985.0}, {"date": "2022-03-30", "close": 4.61, "volume": 736109.0}, {"date": "2022-03-31", "close": 4.48, "volume": 510360.0}, {"date": "2022-04-01", "close": 4.49, "volume": 526301.0}, {"date": "2022-04-04", "close": 4.91, "volume": 916890.0}, {"date": "2022-04-05", "close": 4.89, "volume": 663774.0}, {"date": "2022-04-06", "close": 4.81, "volume": 631141.0}, {"date": "2022-04-07", "close": 4.52, "volume": 394523.0}, {"date": "2022-04-08", "close": 4.47, "volume": 133973.0}, {"date": "2022-04-11", "close": 4.51, "volume": 293297.0}, {"date": "2022-04-12", "close": 4.42, "volume": 269597.0}, {"date": "2022-04-13", "close": 4.6, "volume": 173569.0}, {"date": "2022-04-14", "close": 4.3, "volume": 268245.0}, {"date": "2022-04-18", "close": 4.28, "volume": 461074.0}, {"date": "2022-04-19", "close": 4.29, "volume": 245011.0}, {"date": "2022-04-20", "close": 4.13, "volume": 308913.0}, {"date": "2022-04-21", "close": 4.11, "volume": 175226.0}, {"date": "2022-04-22", "close": 4.05, "volume": 233501.0}, {"date": "2022-04-25", "close": 3.94, "volume": 191701.0}, {"date": "2022-04-26", "close": 3.79, "volume": 223420.0}, {"date": "2022-04-27", "close": 3.69, "volume": 168967.0}, {"date": "2022-04-28", "close": 3.91, "volume": 304774.0}, {"date": "2022-04-29", "close": 4.09, "volume": 509574.0}, {"date": "2022-05-02", "close": 4.09, "volume": 185516.0}, {"date": "2022-05-03", "close": 3.98, "volume": 227074.0}, {"date": "2022-05-04", "close": 4.21, "volume": 393787.0}, {"date": "2022-05-05", "close": 4.04, "volume": 636095.0}, {"date": "2022-05-06", "close": 3.89, "volume": 368318.0}, {"date": "2022-05-09", "close": 3.56, "volume": 262135.0}, {"date": "2022-05-10", "close": 3.46, "volume": 421220.0}, {"date": "2022-05-11", "close": 3.27, "volume": 394407.0}, {"date": "2022-05-12", "close": 3.36, "volume": 210197.0}, {"date": "2022-05-13", "close": 3.53, "volume": 174100.0}, {"date": "2022-05-16", "close": 3.49, "volume": 222230.0}, {"date": "2022-05-17", "close": 3.75, "volume": 694309.0}, {"date": "2022-05-18", "close": 3.73, "volume": 220436.0}, {"date": "2022-05-19", "close": 3.74, "volume": 220114.0}, {"date": "2022-05-20", "close": 3.46, "volume": 401806.0}, {"date": "2022-05-23", "close": 3.49, "volume": 228027.0}, {"date": "2022-05-24", "close": 3.28, "volume": 326451.0}, {"date": "2022-05-25", "close": 3.3, "volume": 177759.0}, {"date": "2022-05-26", "close": 3.53, "volume": 271000.0}, {"date": "2022-05-27", "close": 3.76, "volume": 212871.0}, {"date": "2022-05-31", "close": 3.7, "volume": 379830.0}, {"date": "2022-06-01", "close": 3.54, "volume": 582818.0}, {"date": "2022-06-02", "close": 3.66, "volume": 919898.0}, {"date": "2022-06-03", "close": 3.59, "volume": 552612.0}, {"date": "2022-06-06", "close": 3.79, "volume": 822153.0}, {"date": "2022-06-07", "close": 3.79, "volume": 830004.0}, {"date": "2022-06-08", "close": 4.06, "volume": 1114202.0}, {"date": "2022-06-09", "close": 3.71, "volume": 919033.0}, {"date": "2022-06-10", "close": 3.72, "volume": 940946.0}, {"date": "2022-06-13", "close": 3.53, "volume": 904408.0}, {"date": "2022-06-14", "close": 3.58, "volume": 1220565.0}, {"date": "2022-06-15", "close": 3.84, "volume": 875408.0}, {"date": "2022-06-16", "close": 3.72, "volume": 610565.0}, {"date": "2022-06-17", "close": 3.86, "volume": 182817.0}, {"date": "2022-06-21", "close": 4.1, "volume": 355850.0}, {"date": "2022-06-22", "close": 4.01, "volume": 334378.0}, {"date": "2022-06-23", "close": 4.19, "volume": 480978.0}, {"date": "2022-06-24", "close": 4.26, "volume": 385735.0}, {"date": "2022-06-27", "close": 4.2, "volume": 240672.0}, {"date": "2022-06-28", "close": 3.91, "volume": 286376.0}, {"date": "2022-06-29", "close": 4.07, "volume": 188741.0}, {"date": "2022-06-30", "close": 3.9, "volume": 138406.0}, {"date": "2022-07-01", "close": 4.04, "volume": 87987.0}, {"date": "2022-07-05", "close": 4.19, "volume": 562317.0}, {"date": "2022-07-06", "close": 4.03, "volume": 199098.0}, {"date": "2022-07-07", "close": 4.18, "volume": 246172.0}, {"date": "2022-07-08", "close": 4.08, "volume": 63455.0}, {"date": "2022-07-11", "close": 4.05, "volume": 401496.0}, {"date": "2022-07-12", "close": 4.09, "volume": 191282.0}, {"date": "2022-07-13", "close": 4.21, "volume": 175974.0}, {"date": "2022-07-14", "close": 4.1, "volume": 128394.0}, {"date": "2022-07-15", "close": 4.05, "volume": 122166.0}, {"date": "2022-07-18", "close": 4.2, "volume": 225033.0}, {"date": "2022-07-19", "close": 4.26, "volume": 65878.0}, {"date": "2022-07-20", "close": 4.77, "volume": 760855.0}, {"date": "2022-07-21", "close": 4.74, "volume": 215433.0}, {"date": "2022-07-22", "close": 4.59, "volume": 240370.0}, {"date": "2022-07-25", "close": 4.63, "volume": 255636.0}, {"date": "2022-07-26", "close": 4.47, "volume": 260583.0}, {"date": "2022-07-27", "close": 4.56, "volume": 108235.0}, {"date": "2022-07-28", "close": 4.44, "volume": 126992.0}, {"date": "2022-07-29", "close": 4.43, "volume": 87229.0}, {"date": "2022-08-01", "close": 4.22, "volume": 184473.0}, {"date": "2022-08-02", "close": 4.47, "volume": 159433.0}, {"date": "2022-08-03", "close": 4.56, "volume": 323579.0}, {"date": "2022-08-04", "close": 4.44, "volume": 281899.0}, {"date": "2022-08-05", "close": 4.47, "volume": 273512.0}, {"date": "2022-08-08", "close": 4.61, "volume": 439230.0}, {"date": "2022-08-09", "close": 4.6, "volume": 322135.0}, {"date": "2022-08-10", "close": 4.41, "volume": 469625.0}, {"date": "2022-08-11", "close": 4.31, "volume": 556015.0}, {"date": "2022-08-12", "close": 4.54, "volume": 287431.0}, {"date": "2022-08-15", "close": 4.41, "volume": 128085.0}, {"date": "2022-08-16", "close": 4.39, "volume": 212400.0}, {"date": "2022-08-17", "close": 4.11, "volume": 165671.0}, {"date": "2022-08-18", "close": 4.15, "volume": 497569.0}, {"date": "2022-08-19", "close": 4.11, "volume": 347684.0}, {"date": "2022-08-22", "close": 3.86, "volume": 412866.0}, {"date": "2022-08-23", "close": 3.74, "volume": 479165.0}, {"date": "2022-08-24", "close": 3.76, "volume": 491346.0}, {"date": "2022-08-25", "close": 4.01, "volume": 592460.0}, {"date": "2022-08-26", "close": 3.97, "volume": 1110099.0}, {"date": "2022-08-29", "close": 4.2, "volume": 775488.0}, {"date": "2022-08-30", "close": 4.07, "volume": 652200.0}, {"date": "2022-08-31", "close": 4.29, "volume": 823926.0}, {"date": "2022-09-01", "close": 4.08, "volume": 321165.0}, {"date": "2022-09-02", "close": 4.09, "volume": 606081.0}, {"date": "2022-09-06", "close": 3.89, "volume": 161727.0}, {"date": "2022-09-07", "close": 3.92, "volume": 69601.0}, {"date": "2022-09-08", "close": 3.93, "volume": 84647.0}, {"date": "2022-09-09", "close": 4.02, "volume": 85254.0}, {"date": "2022-09-12", "close": 4.15, "volume": 141357.0}, {"date": "2022-09-13", "close": 3.86, "volume": 133758.0}, {"date": "2022-09-14", "close": 3.85, "volume": 200296.0}, {"date": "2022-09-15", "close": 3.78, "volume": 123325.0}, {"date": "2022-09-16", "close": 3.69, "volume": 125500.0}, {"date": "2022-09-19", "close": 3.66, "volume": 159427.0}, {"date": "2022-09-20", "close": 3.68, "volume": 85817.0}, {"date": "2022-09-21", "close": 3.52, "volume": 98893.0}, {"date": "2022-09-22", "close": 3.44, "volume": 108560.0}, {"date": "2022-09-23", "close": 3.38, "volume": 177754.0}, {"date": "2022-09-26", "close": 3.41, "volume": 100651.0}, {"date": "2022-09-27", "close": 3.37, "volume": 83718.0}, {"date": "2022-09-28", "close": 3.39, "volume": 140303.0}, {"date": "2022-09-29", "close": 3.22, "volume": 142559.0}, {"date": "2022-09-30", "close": 3.24, "volume": 73454.0}, {"date": "2022-10-03", "close": 3.23, "volume": 225181.0}, {"date": "2022-10-04", "close": 3.34, "volume": 117198.0}, {"date": "2022-10-05", "close": 3.27, "volume": 53597.0}, {"date": "2022-10-06", "close": 3.26, "volume": 47560.0}, {"date": "2022-10-07", "close": 3.24, "volume": 77818.0}, {"date": "2022-10-10", "close": 3.19, "volume": 74582.0}, {"date": "2022-10-11", "close": 3.18, "volume": 79429.0}, {"date": "2022-10-12", "close": 3.22, "volume": 49801.0}, {"date": "2022-10-13", "close": 3.25, "volume": 82359.0}, {"date": "2022-10-14", "close": 3.17, "volume": 81266.0}, {"date": "2022-10-17", "close": 3.32, "volume": 104731.0}, {"date": "2022-10-18", "close": 3.29, "volume": 145883.0}, {"date": "2022-10-19", "close": 3.32, "volume": 104776.0}, {"date": "2022-10-20", "close": 3.4, "volume": 247023.0}, {"date": "2022-10-21", "close": 3.35, "volume": 123601.0}, {"date": "2022-10-24", "close": 3.08, "volume": 221885.0}, {"date": "2022-10-25", "close": 3.15, "volume": 118329.0}, {"date": "2022-10-26", "close": 3.23, "volume": 115092.0}, {"date": "2022-10-27", "close": 3.1, "volume": 89296.0}, {"date": "2022-10-28", "close": 3.1, "volume": 79967.0}, {"date": "2022-10-31", "close": 3.09, "volume": 172456.0}, {"date": "2022-11-01", "close": 3.23, "volume": 110840.0}, {"date": "2022-11-02", "close": 3.27, "volume": 146402.0}, {"date": "2022-11-03", "close": 3.32, "volume": 115187.0}, {"date": "2022-11-04", "close": 3.53, "volume": 153499.0}, {"date": "2022-11-07", "close": 3.69, "volume": 205504.0}, {"date": "2022-11-08", "close": 3.67, "volume": 86347.0}, {"date": "2022-11-09", "close": 3.53, "volume": 111411.0}, {"date": "2022-11-10", "close": 3.71, "volume": 141948.0}, {"date": "2022-11-11", "close": 4.06, "volume": 217749.0}, {"date": "2022-11-14", "close": 4.09, "volume": 239079.0}, {"date": "2022-11-15", "close": 4.08, "volume": 383937.0}, {"date": "2022-11-16", "close": 3.76, "volume": 162181.0}, {"date": "2022-11-17", "close": 3.83, "volume": 225706.0}, {"date": "2022-11-18", "close": 3.83, "volume": 145438.0}, {"date": "2022-11-21", "close": 3.75, "volume": 122692.0}, {"date": "2022-11-22", "close": 3.77, "volume": 95203.0}, {"date": "2022-11-23", "close": 3.77, "volume": 89727.0}, {"date": "2022-11-25", "close": 3.58, "volume": 76953.0}, {"date": "2022-11-28", "close": 3.48, "volume": 1204266.0}, {"date": "2022-11-29", "close": 3.39, "volume": 288714.0}, {"date": "2022-11-30", "close": 3.49, "volume": 399729.0}, {"date": "2022-12-01", "close": 3.67, "volume": 131016.0}, {"date": "2022-12-02", "close": 3.73, "volume": 162381.0}, {"date": "2022-12-05", "close": 4.03, "volume": 698458.0}, {"date": "2022-12-06", "close": 3.67, "volume": 388719.0}, {"date": "2022-12-07", "close": 3.69, "volume": 169891.0}, {"date": "2022-12-08", "close": 4.0, "volume": 516392.0}, {"date": "2022-12-09", "close": 3.94, "volume": 219405.0}, {"date": "2022-12-12", "close": 3.72, "volume": 141176.0}, {"date": "2022-12-13", "close": 3.85, "volume": 224440.0}, {"date": "2022-12-14", "close": 3.96, "volume": 209367.0}, {"date": "2022-12-15", "close": 3.54, "volume": 337377.0}, {"date": "2022-12-16", "close": 3.45, "volume": 226721.0}, {"date": "2022-12-19", "close": 3.52, "volume": 80555.0}, {"date": "2022-12-20", "close": 3.71, "volume": 339040.0}, {"date": "2022-12-21", "close": 3.8, "volume": 266019.0}, {"date": "2022-12-22", "close": 3.55, "volume": 74916.0}, {"date": "2022-12-23", "close": 3.56, "volume": 82988.0}, {"date": "2022-12-27", "close": 3.4, "volume": 147014.0}, {"date": "2022-12-28", "close": 3.46, "volume": 288005.0}, {"date": "2022-12-29", "close": 3.59, "volume": 495213.0}, {"date": "2022-12-30", "close": 3.5, "volume": 98512.0}, {"date": "2023-01-03", "close": 3.68, "volume": 119413.0}, {"date": "2023-01-04", "close": 4.0, "volume": 223705.0}, {"date": "2023-01-05", "close": 4.13, "volume": 246642.0}, {"date": "2023-01-06", "close": 4.51, "volume": 380785.0}, {"date": "2023-01-09", "close": 4.08, "volume": 283517.0}, {"date": "2023-01-10", "close": 4.27, "volume": 139810.0}, {"date": "2023-01-11", "close": 4.42, "volume": 121908.0}, {"date": "2023-01-12", "close": 4.49, "volume": 153011.0}, {"date": "2023-01-13", "close": 4.46, "volume": 94622.0}, {"date": "2023-01-17", "close": 4.31, "volume": 101369.0}, {"date": "2023-01-18", "close": 4.13, "volume": 49869.0}, {"date": "2023-01-19", "close": 4.16, "volume": 30707.0}, {"date": "2023-01-20", "close": 4.45, "volume": 170547.0}, {"date": "2023-01-23", "close": 4.33, "volume": 174314.0}, {"date": "2023-01-24", "close": 4.8, "volume": 619998.0}, {"date": "2023-01-25", "close": 4.84, "volume": 151367.0}, {"date": "2023-01-26", "close": 5.45, "volume": 639455.0}, {"date": "2023-01-27", "close": 5.42, "volume": 187402.0}, {"date": "2023-01-30", "close": 4.73, "volume": 780388.0}, {"date": "2023-01-31", "close": 4.75, "volume": 238612.0}, {"date": "2023-02-01", "close": 5.28, "volume": 465094.0}, {"date": "2023-02-02", "close": 5.22, "volume": 369270.0}, {"date": "2023-02-03", "close": 4.81, "volume": 211045.0}, {"date": "2023-02-06", "close": 5.02, "volume": 178550.0}, {"date": "2023-02-07", "close": 4.96, "volume": 111508.0}, {"date": "2023-02-08", "close": 5.0, "volume": 79404.0}, {"date": "2023-02-09", "close": 5.09, "volume": 276626.0}, {"date": "2023-02-10", "close": 4.79, "volume": 193560.0}, {"date": "2023-02-13", "close": 4.9, "volume": 149753.0}, {"date": "2023-02-14", "close": 4.9, "volume": 63046.0}, {"date": "2023-02-15", "close": 5.17, "volume": 254384.0}, {"date": "2023-02-16", "close": 4.79, "volume": 152367.0}, {"date": "2023-02-17", "close": 4.86, "volume": 208351.0}, {"date": "2023-02-21", "close": 4.56, "volume": 291909.0}, {"date": "2023-02-22", "close": 4.56, "volume": 105103.0}, {"date": "2023-02-23", "close": 4.61, "volume": 59485.0}, {"date": "2023-02-24", "close": 4.33, "volume": 152153.0}, {"date": "2023-02-27", "close": 4.31, "volume": 95542.0}, {"date": "2023-02-28", "close": 4.35, "volume": 61502.0}, {"date": "2023-03-01", "close": 4.21, "volume": 65191.0}, {"date": "2023-03-02", "close": 4.18, "volume": 103986.0}, {"date": "2023-03-03", "close": 4.26, "volume": 53804.0}, {"date": "2023-03-06", "close": 4.02, "volume": 157831.0}, {"date": "2023-03-07", "close": 4.0, "volume": 98796.0}, {"date": "2023-03-08", "close": 3.98, "volume": 62978.0}, {"date": "2023-03-09", "close": 3.81, "volume": 123502.0}, {"date": "2023-03-10", "close": 3.85, "volume": 81040.0}, {"date": "2023-03-13", "close": 3.99, "volume": 205450.0}, {"date": "2023-03-14", "close": 3.81, "volume": 353285.0}, {"date": "2023-03-15", "close": 3.57, "volume": 208356.0}, {"date": "2023-03-16", "close": 3.85, "volume": 248988.0}, {"date": "2023-03-17", "close": 3.65, "volume": 135338.0}, {"date": "2023-03-20", "close": 3.6, "volume": 83028.0}, {"date": "2023-03-21", "close": 3.79, "volume": 94046.0}, {"date": "2023-03-22", "close": 3.71, "volume": 75073.0}, {"date": "2023-03-23", "close": 3.84, "volume": 136470.0}, {"date": "2023-03-24", "close": 3.81, "volume": 94002.0}, {"date": "2023-03-27", "close": 3.93, "volume": 115890.0}, {"date": "2023-03-28", "close": 3.87, "volume": 53342.0}, {"date": "2023-03-29", "close": 3.82, "volume": 113025.0}, {"date": "2023-03-30", "close": 3.91, "volume": 157139.0}, {"date": "2023-03-31", "close": 3.94, "volume": 94454.0}, {"date": "2023-04-03", "close": 3.91, "volume": 59149.0}, {"date": "2023-04-04", "close": 3.91, "volume": 45969.0}, {"date": "2023-04-05", "close": 3.89, "volume": 100788.0}, {"date": "2023-04-06", "close": 3.9, "volume": 27635.0}, {"date": "2023-04-10", "close": 3.93, "volume": 43117.0}, {"date": "2023-04-11", "close": 3.88, "volume": 59013.0}, {"date": "2023-04-12", "close": 3.89, "volume": 48704.0}, {"date": "2023-04-13", "close": 3.93, "volume": 52139.0}, {"date": "2023-04-14", "close": 3.95, "volume": 41967.0}, {"date": "2023-04-17", "close": 3.88, "volume": 66754.0}, {"date": "2023-04-18", "close": 3.93, "volume": 67787.0}, {"date": "2023-04-19", "close": 3.9, "volume": 133141.0}, {"date": "2023-04-20", "close": 3.65, "volume": 245751.0}, {"date": "2023-04-21", "close": 3.64, "volume": 190698.0}, {"date": "2023-04-24", "close": 3.57, "volume": 95059.0}, {"date": "2023-04-25", "close": 3.67, "volume": 36579.0}, {"date": "2023-04-26", "close": 3.7, "volume": 80981.0}, {"date": "2023-04-27", "close": 3.64, "volume": 74409.0}, {"date": "2023-04-28", "close": 3.58, "volume": 135180.0}, {"date": "2023-05-01", "close": 3.6, "volume": 32875.0}, {"date": "2023-05-02", "close": 3.55, "volume": 72382.0}, {"date": "2023-05-03", "close": 3.55, "volume": 52013.0}, {"date": "2023-05-04", "close": 3.42, "volume": 77693.0}, {"date": "2023-05-05", "close": 3.6, "volume": 76038.0}, {"date": "2023-05-08", "close": 3.66, "volume": 59402.0}, {"date": "2023-05-09", "close": 3.71, "volume": 81119.0}, {"date": "2023-05-10", "close": 3.69, "volume": 99103.0}, {"date": "2023-05-11", "close": 3.75, "volume": 123282.0}, {"date": "2023-05-12", "close": 3.74, "volume": 81699.0}, {"date": "2023-05-15", "close": 3.81, "volume": 124908.0}, {"date": "2023-05-16", "close": 3.84, "volume": 170913.0}, {"date": "2023-05-17", "close": 4.0, "volume": 269888.0}, {"date": "2023-05-18", "close": 3.94, "volume": 236153.0}, {"date": "2023-05-19", "close": 3.92, "volume": 169213.0}, {"date": "2023-05-22", "close": 4.21, "volume": 469434.0}, {"date": "2023-05-23", "close": 4.02, "volume": 133915.0}, {"date": "2023-05-24", "close": 3.98, "volume": 106210.0}, {"date": "2023-05-25", "close": 3.97, "volume": 227305.0}, {"date": "2023-05-26", "close": 4.0, "volume": 217644.0}, {"date": "2023-05-30", "close": 4.38, "volume": 580968.0}, {"date": "2023-05-31", "close": 4.21, "volume": 557857.0}, {"date": "2023-06-01", "close": 4.21, "volume": 328681.0}, {"date": "2023-06-02", "close": 4.29, "volume": 335421.0}, {"date": "2023-06-05", "close": 4.19, "volume": 276356.0}, {"date": "2023-06-06", "close": 4.34, "volume": 381440.0}, {"date": "2023-06-07", "close": 4.5, "volume": 536612.0}, {"date": "2023-06-08", "close": 4.57, "volume": 503107.0}, {"date": "2023-06-09", "close": 4.46, "volume": 157176.0}, {"date": "2023-06-12", "close": 4.46, "volume": 168524.0}, {"date": "2023-06-13", "close": 4.48, "volume": 266897.0}, {"date": "2023-06-14", "close": 4.46, "volume": 104316.0}, {"date": "2023-06-15", "close": 4.46, "volume": 148385.0}, {"date": "2023-06-16", "close": 4.36, "volume": 262153.0}, {"date": "2023-06-20", "close": 4.28, "volume": 235045.0}, {"date": "2023-06-21", "close": 4.18, "volume": 229308.0}, {"date": "2023-06-22", "close": 4.21, "volume": 170743.0}, {"date": "2023-06-23", "close": 4.12, "volume": 135987.0}, {"date": "2023-06-26", "close": 4.12, "volume": 68031.0}, {"date": "2023-06-27", "close": 4.21, "volume": 124501.0}, {"date": "2023-06-28", "close": 4.37, "volume": 172953.0}, {"date": "2023-06-29", "close": 4.36, "volume": 73115.0}, {"date": "2023-06-30", "close": 4.36, "volume": 105908.0}, {"date": "2023-07-03", "close": 4.41, "volume": 82980.0}, {"date": "2023-07-05", "close": 4.26, "volume": 99623.0}, {"date": "2023-07-06", "close": 4.27, "volume": 118948.0}, {"date": "2023-07-07", "close": 4.4, "volume": 91483.0}, {"date": "2023-07-10", "close": 4.6, "volume": 238548.0}, {"date": "2023-07-11", "close": 4.9, "volume": 375940.0}, {"date": "2023-07-12", "close": 4.91, "volume": 167331.0}, {"date": "2023-07-13", "close": 5.13, "volume": 220173.0}, {"date": "2023-07-14", "close": 5.1, "volume": 222083.0}, {"date": "2023-07-17", "close": 5.32, "volume": 222295.0}, {"date": "2023-07-18", "close": 5.27, "volume": 124967.0}, {"date": "2023-07-19", "close": 5.16, "volume": 192447.0}, {"date": "2023-07-20", "close": 5.04, "volume": 163403.0}, {"date": "2023-07-21", "close": 5.19, "volume": 147522.0}, {"date": "2023-07-24", "close": 5.21, "volume": 248732.0}, {"date": "2023-07-25", "close": 5.12, "volume": 284657.0}, {"date": "2023-07-26", "close": 5.25, "volume": 187145.0}, {"date": "2023-07-27", "close": 5.42, "volume": 326862.0}, {"date": "2023-07-28", "close": 5.59, "volume": 259169.0}, {"date": "2023-07-31", "close": 5.71, "volume": 254342.0}, {"date": "2023-08-01", "close": 5.55, "volume": 171095.0}, {"date": "2023-08-02", "close": 5.39, "volume": 237718.0}, {"date": "2023-08-03", "close": 5.41, "volume": 240378.0}, {"date": "2023-08-04", "close": 5.22, "volume": 182972.0}, {"date": "2023-08-07", "close": 5.14, "volume": 373238.0}, {"date": "2023-08-08", "close": 5.04, "volume": 264616.0}, {"date": "2023-08-09", "close": 5.19, "volume": 221948.0}, {"date": "2023-08-10", "close": 5.13, "volume": 183795.0}, {"date": "2023-08-11", "close": 5.14, "volume": 210630.0}, {"date": "2023-08-14", "close": 5.18, "volume": 167888.0}, {"date": "2023-08-15", "close": 5.21, "volume": 228319.0}, {"date": "2023-08-16", "close": 5.18, "volume": 174725.0}, {"date": "2023-08-17", "close": 5.15, "volume": 230813.0}, {"date": "2023-08-18", "close": 4.73, "volume": 335770.0}, {"date": "2023-08-21", "close": 4.77, "volume": 386664.0}, {"date": "2023-08-22", "close": 4.98, "volume": 257192.0}, {"date": "2023-08-23", "close": 5.13, "volume": 178859.0}, {"date": "2023-08-24", "close": 5.14, "volume": 283736.0}, {"date": "2023-08-25", "close": 4.97, "volume": 164107.0}, {"date": "2023-08-28", "close": 5.05, "volume": 216776.0}, {"date": "2023-08-29", "close": 5.13, "volume": 246572.0}, {"date": "2023-08-30", "close": 5.1, "volume": 288752.0}, {"date": "2023-08-31", "close": 5.12, "volume": 344536.0}, {"date": "2023-09-01", "close": 5.17, "volume": 434067.0}, {"date": "2023-09-05", "close": 5.01, "volume": 404586.0}, {"date": "2023-09-06", "close": 5.08, "volume": 359308.0}, {"date": "2023-09-07", "close": 5.0, "volume": 450019.0}, {"date": "2023-09-08", "close": 5.14, "volume": 277569.0}, {"date": "2023-09-11", "close": 5.12, "volume": 255347.0}, {"date": "2023-09-12", "close": 5.06, "volume": 191991.0}, {"date": "2023-09-13", "close": 5.09, "volume": 238172.0}, {"date": "2023-09-14", "close": 5.11, "volume": 1658715.0}, {"date": "2023-09-15", "close": 5.14, "volume": 420491.0}, {"date": "2023-09-18", "close": 5.06, "volume": 240631.0}, {"date": "2023-09-19", "close": 5.16, "volume": 442179.0}, {"date": "2023-09-20", "close": 5.32, "volume": 330664.0}, {"date": "2023-09-21", "close": 5.1, "volume": 254381.0}, {"date": "2023-09-22", "close": 5.13, "volume": 68737.0}, {"date": "2023-09-25", "close": 5.11, "volume": 80678.0}, {"date": "2023-09-26", "close": 4.94, "volume": 243392.0}, {"date": "2023-09-27", "close": 5.12, "volume": 107259.0}, {"date": "2023-09-28", "close": 5.12, "volume": 53552.0}, {"date": "2023-09-29", "close": 5.24, "volume": 219232.0}, {"date": "2023-10-02", "close": 5.26, "volume": 136716.0}, {"date": "2023-10-03", "close": 5.13, "volume": 100952.0}, {"date": "2023-10-04", "close": 5.11, "volume": 83765.0}, {"date": "2023-10-05", "close": 5.06, "volume": 90638.0}, {"date": "2023-10-06", "close": 5.19, "volume": 87434.0}, {"date": "2023-10-09", "close": 5.15, "volume": 188153.0}, {"date": "2023-10-10", "close": 5.31, "volume": 154114.0}, {"date": "2023-10-11", "close": 5.39, "volume": 310554.0}, {"date": "2023-10-12", "close": 5.14, "volume": 166384.0}, {"date": "2023-10-13", "close": 5.13, "volume": 142452.0}, {"date": "2023-10-16", "close": 5.2, "volume": 105327.0}, {"date": "2023-10-17", "close": 5.35, "volume": 180940.0}, {"date": "2023-10-18", "close": 5.28, "volume": 107248.0}, {"date": "2023-10-19", "close": 5.25, "volume": 170344.0}, {"date": "2023-10-20", "close": 5.17, "volume": 258677.0}, {"date": "2023-10-23", "close": 5.25, "volume": 154045.0}, {"date": "2023-10-24", "close": 5.46, "volume": 138982.0}, {"date": "2023-10-25", "close": 5.34, "volume": 85691.0}, {"date": "2023-10-26", "close": 5.32, "volume": 90243.0}, {"date": "2023-10-27", "close": 5.31, "volume": 103695.0}, {"date": "2023-10-30", "close": 5.4, "volume": 93168.0}, {"date": "2023-10-31", "close": 5.37, "volume": 94674.0}, {"date": "2023-11-01", "close": 5.38, "volume": 104549.0}, {"date": "2023-11-02", "close": 5.68, "volume": 193848.0}, {"date": "2023-11-03", "close": 5.73, "volume": 154562.0}, {"date": "2023-11-06", "close": 5.68, "volume": 161583.0}, {"date": "2023-11-07", "close": 5.9, "volume": 165315.0}, {"date": "2023-11-08", "close": 5.74, "volume": 98286.0}, {"date": "2023-11-09", "close": 5.66, "volume": 88511.0}, {"date": "2023-11-10", "close": 5.56, "volume": 141122.0}, {"date": "2023-11-13", "close": 5.56, "volume": 75322.0}, {"date": "2023-11-14", "close": 5.66, "volume": 114464.0}, {"date": "2023-11-15", "close": 5.9, "volume": 114391.0}, {"date": "2023-11-16", "close": 5.77, "volume": 96442.0}, {"date": "2023-11-17", "close": 6.08, "volume": 169187.0}, {"date": "2023-11-20", "close": 6.34, "volume": 469798.0}, {"date": "2023-11-21", "close": 5.72, "volume": 463227.0}, {"date": "2023-11-22", "close": 5.94, "volume": 249173.0}, {"date": "2023-11-24", "close": 5.7, "volume": 300234.0}, {"date": "2023-11-27", "close": 5.7, "volume": 557802.0}, {"date": "2023-11-28", "close": 5.85, "volume": 399282.0}, {"date": "2023-11-29", "close": 5.85, "volume": 582554.0}, {"date": "2023-11-30", "close": 6.01, "volume": 580880.0}, {"date": "2023-12-01", "close": 6.03, "volume": 453791.0}, {"date": "2023-12-04", "close": 6.28, "volume": 820425.0}, {"date": "2023-12-05", "close": 6.03, "volume": 578757.0}, {"date": "2023-12-06", "close": 6.15, "volume": 1231961.0}, {"date": "2023-12-07", "close": 6.16, "volume": 476941.0}, {"date": "2023-12-08", "close": 6.17, "volume": 1334396.0}, {"date": "2023-12-11", "close": 6.01, "volume": 930406.0}, {"date": "2023-12-12", "close": 6.0, "volume": 614710.0}, {"date": "2023-12-13", "close": 6.1, "volume": 753580.0}, {"date": "2023-12-14", "close": 5.91, "volume": 707070.0}, {"date": "2023-12-15", "close": 5.9, "volume": 495680.0}, {"date": "2023-12-18", "close": 5.83, "volume": 779530.0}, {"date": "2023-12-19", "close": 5.91, "volume": 546761.0}, {"date": "2023-12-20", "close": 5.8, "volume": 319682.0}, {"date": "2023-12-21", "close": 5.9, "volume": 202499.0}, {"date": "2023-12-22", "close": 5.93, "volume": 245266.0}, {"date": "2023-12-26", "close": 5.94, "volume": 294399.0}, {"date": "2023-12-27", "close": 5.94, "volume": 180154.0}, {"date": "2023-12-28", "close": 6.11, "volume": 832692.0}, {"date": "2023-12-29", "close": 6.13, "volume": 953521.0}, {"date": "2024-01-02", "close": 5.9, "volume": 355925.0}, {"date": "2024-01-03", "close": 5.91, "volume": 265147.0}, {"date": "2024-01-04", "close": 5.9, "volume": 145622.0}, {"date": "2024-01-05", "close": 5.86, "volume": 219981.0}, {"date": "2024-01-08", "close": 5.91, "volume": 230680.0}, {"date": "2024-01-09", "close": 5.8, "volume": 300523.0}, {"date": "2024-01-10", "close": 5.68, "volume": 508003.0}, {"date": "2024-01-11", "close": 5.64, "volume": 517257.0}, {"date": "2024-01-12", "close": 5.55, "volume": 312087.0}, {"date": "2024-01-16", "close": 5.43, "volume": 583197.0}, {"date": "2024-01-17", "close": 5.44, "volume": 285873.0}, {"date": "2024-01-18", "close": 5.51, "volume": 311747.0}, {"date": "2024-01-19", "close": 5.39, "volume": 273372.0}, {"date": "2024-01-22", "close": 5.28, "volume": 901478.0}, {"date": "2024-01-23", "close": 5.31, "volume": 272456.0}, {"date": "2024-01-24", "close": 5.29, "volume": 303875.0}, {"date": "2024-01-25", "close": 5.16, "volume": 465065.0}, {"date": "2024-01-26", "close": 5.11, "volume": 283668.0}, {"date": "2024-01-29", "close": 5.15, "volume": 586233.0}, {"date": "2024-01-30", "close": 5.09, "volume": 603242.0}, {"date": "2024-01-31", "close": 5.13, "volume": 372673.0}, {"date": "2024-02-01", "close": 5.08, "volume": 466523.0}, {"date": "2024-02-02", "close": 5.02, "volume": 648418.0}, {"date": "2024-02-05", "close": 4.78, "volume": 670476.0}, {"date": "2024-02-06", "close": 4.96, "volume": 476742.0}, {"date": "2024-02-07", "close": 4.71, "volume": 711323.0}, {"date": "2024-02-08", "close": 4.81, "volume": 641012.0}, {"date": "2024-02-09", "close": 4.85, "volume": 357413.0}, {"date": "2024-02-12", "close": 4.82, "volume": 310799.0}, {"date": "2024-02-13", "close": 4.71, "volume": 287523.0}, {"date": "2024-02-14", "close": 4.82, "volume": 241065.0}, {"date": "2024-02-15", "close": 4.85, "volume": 301279.0}, {"date": "2024-02-16", "close": 4.9, "volume": 419526.0}, {"date": "2024-02-20", "close": 4.88, "volume": 493233.0}, {"date": "2024-02-21", "close": 4.86, "volume": 289278.0}, {"date": "2024-02-22", "close": 4.92, "volume": 284062.0}, {"date": "2024-02-23", "close": 5.04, "volume": 266515.0}, {"date": "2024-02-26", "close": 5.09, "volume": 236035.0}, {"date": "2024-02-27", "close": 5.14, "volume": 382621.0}, {"date": "2024-02-28", "close": 5.06, "volume": 245958.0}, {"date": "2024-02-29", "close": 5.12, "volume": 215148.0}, {"date": "2024-03-01", "close": 5.18, "volume": 240797.0}, {"date": "2024-03-04", "close": 5.14, "volume": 229661.0}, {"date": "2024-03-05", "close": 5.17, "volume": 196948.0}, {"date": "2024-03-06", "close": 5.25, "volume": 440563.0}, {"date": "2024-03-07", "close": 5.42, "volume": 346292.0}, {"date": "2024-03-08", "close": 5.4, "volume": 232310.0}, {"date": "2024-03-11", "close": 5.35, "volume": 414476.0}, {"date": "2024-03-12", "close": 5.2, "volume": 686696.0}, {"date": "2024-03-13", "close": 5.21, "volume": 258179.0}, {"date": "2024-03-14", "close": 4.8, "volume": 632031.0}, {"date": "2024-03-15", "close": 4.84, "volume": 569910.0}, {"date": "2024-03-18", "close": 4.84, "volume": 280633.0}, {"date": "2024-03-19", "close": 4.8, "volume": 363463.0}, {"date": "2024-03-20", "close": 4.82, "volume": 230379.0}, {"date": "2024-03-21", "close": 4.78, "volume": 289385.0}, {"date": "2024-03-22", "close": 4.76, "volume": 193372.0}, {"date": "2024-03-25", "close": 4.72, "volume": 219913.0}, {"date": "2024-03-26", "close": 4.75, "volume": 116088.0}, {"date": "2024-03-27", "close": 4.77, "volume": 128753.0}, {"date": "2024-03-28", "close": 4.81, "volume": 174944.0}, {"date": "2024-04-01", "close": 4.9, "volume": 158315.0}, {"date": "2024-04-02", "close": 4.81, "volume": 195108.0}, {"date": "2024-04-03", "close": 4.84, "volume": 168604.0}, {"date": "2024-04-04", "close": 4.86, "volume": 307659.0}, {"date": "2024-04-05", "close": 4.86, "volume": 133549.0}, {"date": "2024-04-08", "close": 4.82, "volume": 166415.0}, {"date": "2024-04-09", "close": 4.81, "volume": 131059.0}, {"date": "2024-04-10", "close": 4.78, "volume": 152449.0}, {"date": "2024-04-11", "close": 4.88, "volume": 192283.0}, {"date": "2024-04-12", "close": 4.82, "volume": 144022.0}, {"date": "2024-04-15", "close": 4.75, "volume": 178541.0}, {"date": "2024-04-16", "close": 4.66, "volume": 302485.0}, {"date": "2024-04-17", "close": 4.63, "volume": 141781.0}, {"date": "2024-04-18", "close": 4.59, "volume": 66251.0}, {"date": "2024-04-19", "close": 4.52, "volume": 394770.0}, {"date": "2024-04-22", "close": 4.62, "volume": 220904.0}, {"date": "2024-04-23", "close": 4.66, "volume": 214390.0}, {"date": "2024-04-24", "close": 4.71, "volume": 204670.0}, {"date": "2024-04-25", "close": 4.68, "volume": 94220.0}, {"date": "2024-04-26", "close": 4.72, "volume": 200654.0}, {"date": "2024-04-29", "close": 4.75, "volume": 150997.0}, {"date": "2024-04-30", "close": 4.7, "volume": 137008.0}, {"date": "2024-05-01", "close": 4.76, "volume": 143251.0}, {"date": "2024-05-02", "close": 4.86, "volume": 126754.0}, {"date": "2024-05-03", "close": 4.8, "volume": 169368.0}, {"date": "2024-05-06", "close": 4.88, "volume": 141410.0}, {"date": "2024-05-07", "close": 4.9, "volume": 221918.0}, {"date": "2024-05-08", "close": 4.75, "volume": 254535.0}, {"date": "2024-05-09", "close": 4.88, "volume": 178496.0}, {"date": "2024-05-10", "close": 4.72, "volume": 115928.0}, {"date": "2024-05-13", "close": 4.83, "volume": 169689.0}, {"date": "2024-05-14", "close": 4.89, "volume": 163975.0}, {"date": "2024-05-15", "close": 4.9, "volume": 211988.0}, {"date": "2024-05-16", "close": 4.91, "volume": 70355.0}, {"date": "2024-05-17", "close": 4.91, "volume": 229171.0}, {"date": "2024-05-20", "close": 4.89, "volume": 245565.0}, {"date": "2024-05-21", "close": 4.69, "volume": 315849.0}, {"date": "2024-05-22", "close": 4.86, "volume": 269309.0}, {"date": "2024-05-23", "close": 4.92, "volume": 260642.0}, {"date": "2024-05-24", "close": 4.85, "volume": 75751.0}, {"date": "2024-05-28", "close": 4.8, "volume": 152520.0}, {"date": "2024-05-29", "close": 4.78, "volume": 113664.0}, {"date": "2024-05-30", "close": 4.79, "volume": 121084.0}, {"date": "2024-05-31", "close": 4.7, "volume": 170821.0}, {"date": "2024-06-03", "close": 4.7, "volume": 225499.0}, {"date": "2024-06-04", "close": 4.7, "volume": 212327.0}, {"date": "2024-06-05", "close": 4.76, "volume": 214469.0}, {"date": "2024-06-06", "close": 4.66, "volume": 186659.0}, {"date": "2024-06-07", "close": 4.64, "volume": 161811.0}, {"date": "2024-06-10", "close": 4.62, "volume": 89309.0}, {"date": "2024-06-11", "close": 4.65, "volume": 270873.0}, {"date": "2024-06-12", "close": 4.6, "volume": 359233.0}, {"date": "2024-06-13", "close": 4.66, "volume": 337332.0}, {"date": "2024-06-14", "close": 4.59, "volume": 353582.0}, {"date": "2024-06-17", "close": 4.49, "volume": 378570.0}, {"date": "2024-06-18", "close": 4.44, "volume": 157110.0}, {"date": "2024-06-20", "close": 4.41, "volume": 113237.0}, {"date": "2024-06-21", "close": 4.45, "volume": 322362.0}, {"date": "2024-06-24", "close": 4.52, "volume": 361448.0}, {"date": "2024-06-25", "close": 4.6, "volume": 165422.0}, {"date": "2024-06-26", "close": 4.65, "volume": 180236.0}, {"date": "2024-06-27", "close": 4.58, "volume": 149447.0}, {"date": "2024-06-28", "close": 4.55, "volume": 131647.0}, {"date": "2024-07-01", "close": 4.46, "volume": 134600.0}, {"date": "2024-07-02", "close": 4.5, "volume": 139028.0}, {"date": "2024-07-03", "close": 4.53, "volume": 54468.0}, {"date": "2024-07-05", "close": 4.51, "volume": 72905.0}, {"date": "2024-07-08", "close": 4.52, "volume": 92501.0}, {"date": "2024-07-09", "close": 4.55, "volume": 83881.0}, {"date": "2024-07-10", "close": 4.56, "volume": 60952.0}, {"date": "2024-07-11", "close": 4.69, "volume": 221026.0}, {"date": "2024-07-12", "close": 4.7, "volume": 87713.0}, {"date": "2024-07-15", "close": 4.61, "volume": 145395.0}, {"date": "2024-07-16", "close": 4.62, "volume": 89129.0}, {"date": "2024-07-17", "close": 4.56, "volume": 111208.0}, {"date": "2024-07-18", "close": 4.45, "volume": 171304.0}, {"date": "2024-07-19", "close": 4.41, "volume": 104837.0}, {"date": "2024-07-22", "close": 4.45, "volume": 123579.0}, {"date": "2024-07-23", "close": 4.43, "volume": 73432.0}, {"date": "2024-07-24", "close": 4.29, "volume": 210223.0}, {"date": "2024-07-25", "close": 4.29, "volume": 115693.0}, {"date": "2024-07-26", "close": 4.31, "volume": 53626.0}, {"date": "2024-07-29", "close": 4.28, "volume": 113600.0}, {"date": "2024-07-30", "close": 4.24, "volume": 69524.0}, {"date": "2024-07-31", "close": 4.29, "volume": 142282.0}, {"date": "2024-08-01", "close": 4.16, "volume": 286551.0}, {"date": "2024-08-02", "close": 3.98, "volume": 205074.0}, {"date": "2024-08-05", "close": 3.79, "volume": 210376.0}, {"date": "2024-08-06", "close": 3.91, "volume": 179291.0}, {"date": "2024-08-07", "close": 3.82, "volume": 165872.0}, {"date": "2024-08-08", "close": 3.85, "volume": 153217.0}, {"date": "2024-08-09", "close": 3.87, "volume": 68335.0}, {"date": "2024-08-12", "close": 3.86, "volume": 144599.0}, {"date": "2024-08-13", "close": 3.8, "volume": 221867.0}, {"date": "2024-08-14", "close": 3.77, "volume": 151208.0}, {"date": "2024-08-15", "close": 3.79, "volume": 174758.0}, {"date": "2024-08-16", "close": 3.75, "volume": 310215.0}, {"date": "2024-08-19", "close": 3.85, "volume": 394232.0}, {"date": "2024-08-20", "close": 3.78, "volume": 390781.0}, {"date": "2024-08-21", "close": 3.78, "volume": 238143.0}, {"date": "2024-08-22", "close": 3.81, "volume": 383032.0}, {"date": "2024-08-23", "close": 3.95, "volume": 190686.0}, {"date": "2024-08-26", "close": 4.08, "volume": 479220.0}, {"date": "2024-08-27", "close": 3.99, "volume": 199851.0}, {"date": "2024-08-28", "close": 4.06, "volume": 450166.0}, {"date": "2024-08-29", "close": 4.08, "volume": 276551.0}, {"date": "2024-08-30", "close": 4.09, "volume": 283199.0}, {"date": "2024-09-03", "close": 3.95, "volume": 387123.0}, {"date": "2024-09-04", "close": 4.06, "volume": 415274.0}, {"date": "2024-09-05", "close": 4.1, "volume": 469969.0}, {"date": "2024-09-06", "close": 4.09, "volume": 402206.0}, {"date": "2024-09-09", "close": 4.09, "volume": 337284.0}, {"date": "2024-09-10", "close": 4.09, "volume": 470612.0}, {"date": "2024-09-11", "close": 4.3, "volume": 702860.0}, {"date": "2024-09-12", "close": 4.17, "volume": 558088.0}, {"date": "2024-09-13", "close": 4.14, "volume": 117119.0}, {"date": "2024-09-16", "close": 4.18, "volume": 147695.0}, {"date": "2024-09-17", "close": 4.2, "volume": 161864.0}, {"date": "2024-09-18", "close": 4.13, "volume": 151390.0}, {"date": "2024-09-19", "close": 4.17, "volume": 137911.0}, {"date": "2024-09-20", "close": 4.18, "volume": 143216.0}, {"date": "2024-09-23", "close": 4.16, "volume": 102318.0}, {"date": "2024-09-24", "close": 4.24, "volume": 133310.0}, {"date": "2024-09-25", "close": 4.24, "volume": 149283.0}, {"date": "2024-09-26", "close": 4.43, "volume": 207719.0}, {"date": "2024-09-27", "close": 4.46, "volume": 196651.0}, {"date": "2024-09-30", "close": 4.54, "volume": 429719.0}, {"date": "2024-10-01", "close": 4.55, "volume": 304263.0}, {"date": "2024-10-02", "close": 4.88, "volume": 754898.0}, {"date": "2024-10-03", "close": 4.89, "volume": 465585.0}, {"date": "2024-10-04", "close": 4.74, "volume": 338604.0}, {"date": "2024-10-07", "close": 4.7, "volume": 230904.0}, {"date": "2024-10-08", "close": 4.52, "volume": 185852.0}, {"date": "2024-10-09", "close": 4.47, "volume": 147995.0}, {"date": "2024-10-10", "close": 4.43, "volume": 138962.0}, {"date": "2024-10-11", "close": 4.45, "volume": 129155.0}, {"date": "2024-10-14", "close": 4.36, "volume": 95339.0}, {"date": "2024-10-15", "close": 4.17, "volume": 194827.0}, {"date": "2024-10-16", "close": 4.28, "volume": 133264.0}, {"date": "2024-10-17", "close": 4.22, "volume": 100530.0}, {"date": "2024-10-18", "close": 4.23, "volume": 64981.0}, {"date": "2024-10-21", "close": 4.2, "volume": 75572.0}, {"date": "2024-10-22", "close": 4.24, "volume": 113190.0}, {"date": "2024-10-23", "close": 4.13, "volume": 69627.0}, {"date": "2024-10-24", "close": 4.13, "volume": 55335.0}, {"date": "2024-10-25", "close": 4.13, "volume": 63981.0}, {"date": "2024-10-28", "close": 4.26, "volume": 130843.0}, {"date": "2024-10-29", "close": 4.3, "volume": 77460.0}, {"date": "2024-10-30", "close": 4.23, "volume": 94195.0}, {"date": "2024-10-31", "close": 4.14, "volume": 70830.0}, {"date": "2024-11-01", "close": 3.98, "volume": 370975.0}, {"date": "2024-11-04", "close": 4.08, "volume": 157884.0}, {"date": "2024-11-05", "close": 4.1, "volume": 73938.0}, {"date": "2024-11-06", "close": 4.18, "volume": 116904.0}, {"date": "2024-11-07", "close": 4.17, "volume": 178066.0}, {"date": "2024-11-08", "close": 4.05, "volume": 218082.0}, {"date": "2024-11-11", "close": 4.32, "volume": 507605.0}, {"date": "2024-11-12", "close": 4.25, "volume": 463239.0}, {"date": "2024-11-13", "close": 4.49, "volume": 306233.0}, {"date": "2024-11-14", "close": 4.33, "volume": 442805.0}, {"date": "2024-11-15", "close": 4.4, "volume": 354247.0}, {"date": "2024-11-18", "close": 4.4, "volume": 185370.0}, {"date": "2024-11-19", "close": 4.38, "volume": 37506.0}, {"date": "2024-11-20", "close": 4.3, "volume": 243799.0}, {"date": "2024-11-21", "close": 4.23, "volume": 323529.0}, {"date": "2024-11-22", "close": 4.28, "volume": 539661.0}, {"date": "2024-11-25", "close": 4.16, "volume": 585809.0}, {"date": "2024-11-26", "close": 4.19, "volume": 405652.0}, {"date": "2024-11-27", "close": 4.21, "volume": 417900.0}, {"date": "2024-11-29", "close": 4.38, "volume": 388459.0}, {"date": "2024-12-02", "close": 4.42, "volume": 471071.0}, {"date": "2024-12-03", "close": 4.29, "volume": 654589.0}, {"date": "2024-12-04", "close": 4.4, "volume": 476136.0}, {"date": "2024-12-05", "close": 4.3, "volume": 343499.0}, {"date": "2024-12-06", "close": 4.31, "volume": 221648.0}, {"date": "2024-12-09", "close": 4.51, "volume": 278752.0}, {"date": "2024-12-10", "close": 4.43, "volume": 112413.0}, {"date": "2024-12-11", "close": 4.42, "volume": 294219.0}, {"date": "2024-12-12", "close": 4.3, "volume": 294010.0}, {"date": "2024-12-13", "close": 4.42, "volume": 503381.0}, {"date": "2024-12-16", "close": 4.39, "volume": 240870.0}, {"date": "2024-12-17", "close": 4.43, "volume": 209776.0}, {"date": "2024-12-18", "close": 4.21, "volume": 334492.0}, {"date": "2024-12-19", "close": 4.08, "volume": 315824.0}, {"date": "2024-12-20", "close": 4.09, "volume": 156122.0}, {"date": "2024-12-23", "close": 4.12, "volume": 108676.0}, {"date": "2024-12-24", "close": 4.15, "volume": 140394.0}, {"date": "2024-12-26", "close": 4.2, "volume": 105602.0}, {"date": "2024-12-27", "close": 4.14, "volume": 139997.0}, {"date": "2024-12-30", "close": 4.02, "volume": 118887.0}, {"date": "2024-12-31", "close": 4.06, "volume": 163365.0}, {"date": "2025-01-02", "close": 4.05, "volume": 166398.0}, {"date": "2025-01-03", "close": 4.05, "volume": 107387.0}, {"date": "2025-01-06", "close": 4.01, "volume": 133908.0}, {"date": "2025-01-07", "close": 4.04, "volume": 137439.0}, {"date": "2025-01-08", "close": 3.94, "volume": 151530.0}, {"date": "2025-01-10", "close": 3.89, "volume": 115324.0}, {"date": "2025-01-13", "close": 3.89, "volume": 112286.0}, {"date": "2025-01-14", "close": 3.89, "volume": 79492.0}, {"date": "2025-01-15", "close": 3.94, "volume": 128426.0}, {"date": "2025-01-16", "close": 3.9, "volume": 138344.0}, {"date": "2025-01-17", "close": 3.98, "volume": 95165.0}, {"date": "2025-01-21", "close": 4.03, "volume": 138774.0}, {"date": "2025-01-22", "close": 3.92, "volume": 120302.0}, {"date": "2025-01-23", "close": 3.94, "volume": 110581.0}, {"date": "2025-01-24", "close": 4.04, "volume": 126836.0}, {"date": "2025-01-27", "close": 4.07, "volume": 218954.0}, {"date": "2025-01-28", "close": 4.05, "volume": 178081.0}, {"date": "2025-01-29", "close": 4.09, "volume": 193364.0}, {"date": "2025-01-30", "close": 4.06, "volume": 216983.0}, {"date": "2025-01-31", "close": 3.98, "volume": 108292.0}, {"date": "2025-02-03", "close": 3.97, "volume": 99215.0}, {"date": "2025-02-04", "close": 4.03, "volume": 89799.0}, {"date": "2025-02-05", "close": 4.02, "volume": 66169.0}, {"date": "2025-02-06", "close": 4.05, "volume": 78344.0}, {"date": "2025-02-07", "close": 4.18, "volume": 231526.0}, {"date": "2025-02-10", "close": 4.19, "volume": 297935.0}, {"date": "2025-02-11", "close": 4.19, "volume": 102932.0}, {"date": "2025-02-12", "close": 4.17, "volume": 137556.0}, {"date": "2025-02-13", "close": 4.17, "volume": 153590.0}, {"date": "2025-02-14", "close": 4.24, "volume": 339686.0}, {"date": "2025-02-18", "close": 4.32, "volume": 272210.0}, {"date": "2025-02-19", "close": 4.32, "volume": 197733.0}, {"date": "2025-02-20", "close": 4.34, "volume": 154546.0}, {"date": "2025-02-21", "close": 4.24, "volume": 523204.0}, {"date": "2025-02-24", "close": 4.0, "volume": 296397.0}, {"date": "2025-02-25", "close": 4.03, "volume": 157965.0}, {"date": "2025-02-26", "close": 4.02, "volume": 168381.0}, {"date": "2025-02-27", "close": 3.98, "volume": 99700.0}, {"date": "2025-02-28", "close": 3.94, "volume": 241240.0}, {"date": "2025-03-03", "close": 3.91, "volume": 201265.0}, {"date": "2025-03-04", "close": 3.9, "volume": 308111.0}, {"date": "2025-03-05", "close": 3.97, "volume": 136468.0}, {"date": "2025-03-06", "close": 4.02, "volume": 228543.0}, {"date": "2025-03-07", "close": 4.01, "volume": 246470.0}, {"date": "2025-03-10", "close": 4.02, "volume": 584266.0}, {"date": "2025-03-11", "close": 4.2, "volume": 408344.0}, {"date": "2025-03-12", "close": 4.42, "volume": 553263.0}, {"date": "2025-03-13", "close": 4.8, "volume": 1447690.0}, {"date": "2025-03-14", "close": 4.68, "volume": 675491.0}, {"date": "2025-03-17", "close": 4.95, "volume": 684368.0}, {"date": "2025-03-18", "close": 5.26, "volume": 1223335.0}, {"date": "2025-03-19", "close": 5.27, "volume": 651013.0}, {"date": "2025-03-20", "close": 5.07, "volume": 551780.0}, {"date": "2025-03-21", "close": 5.14, "volume": 380684.0}, {"date": "2025-03-24", "close": 5.32, "volume": 490756.0}, {"date": "2025-03-25", "close": 5.38, "volume": 401317.0}, {"date": "2025-03-26", "close": 5.49, "volume": 696908.0}, {"date": "2025-03-27", "close": 5.63, "volume": 1232241.0}, {"date": "2025-03-28", "close": 5.41, "volume": 736412.0}, {"date": "2025-03-31", "close": 5.22, "volume": 824931.0}, {"date": "2025-04-01", "close": 5.33, "volume": 445120.0}, {"date": "2025-04-02", "close": 5.35, "volume": 259868.0}, {"date": "2025-04-03", "close": 5.23, "volume": 512226.0}, {"date": "2025-04-04", "close": 4.66, "volume": 797687.0}, {"date": "2025-04-07", "close": 4.98, "volume": 1763620.0}, {"date": "2025-04-08", "close": 5.02, "volume": 1351868.0}, {"date": "2025-04-09", "close": 5.17, "volume": 911273.0}, {"date": "2025-04-10", "close": 5.38, "volume": 942494.0}, {"date": "2025-04-11", "close": 5.87, "volume": 1295327.0}, {"date": "2025-04-14", "close": 6.07, "volume": 2493417.0}, {"date": "2025-04-15", "close": 6.1, "volume": 860498.0}, {"date": "2025-04-16", "close": 6.26, "volume": 1807465.0}, {"date": "2025-04-17", "close": 6.56, "volume": 1214096.0}, {"date": "2025-04-21", "close": 6.44, "volume": 2463811.0}, {"date": "2025-04-22", "close": 7.08, "volume": 2437571.0}, {"date": "2025-04-23", "close": 7.53, "volume": 2718196.0}, {"date": "2025-04-24", "close": 7.53, "volume": 2139112.0}, {"date": "2025-04-25", "close": 7.76, "volume": 2585495.0}, {"date": "2025-04-28", "close": 8.03, "volume": 2391421.0}, {"date": "2025-04-29", "close": 7.73, "volume": 2408970.0}, {"date": "2025-04-30", "close": 7.67, "volume": 1971131.0}, {"date": "2025-05-01", "close": 7.7, "volume": 1274445.0}, {"date": "2025-05-02", "close": 7.13, "volume": 2536990.0}, {"date": "2025-05-05", "close": 7.03, "volume": 2668202.0}, {"date": "2025-05-06", "close": 6.98, "volume": 1827844.0}, {"date": "2025-05-07", "close": 7.3, "volume": 1323241.0}, {"date": "2025-05-08", "close": 7.17, "volume": 1159725.0}, {"date": "2025-05-09", "close": 7.2, "volume": 1016947.0}, {"date": "2025-05-12", "close": 7.48, "volume": 1771343.0}, {"date": "2025-05-13", "close": 7.78, "volume": 1260759.0}, {"date": "2025-05-14", "close": 7.85, "volume": 741880.0}, {"date": "2025-05-15", "close": 7.76, "volume": 1243002.0}, {"date": "2025-05-16", "close": 7.85, "volume": 589001.0}, {"date": "2025-05-19", "close": 7.82, "volume": 950831.0}, {"date": "2025-05-20", "close": 7.44, "volume": 3700569.0}, {"date": "2025-05-21", "close": 7.85, "volume": 1125273.0}, {"date": "2025-05-22", "close": 7.75, "volume": 1885413.0}, {"date": "2025-05-23", "close": 7.14, "volume": 1206751.0}, {"date": "2025-05-27", "close": 7.08, "volume": 999358.0}, {"date": "2025-05-28", "close": 7.08, "volume": 515235.0}, {"date": "2025-05-29", "close": 6.91, "volume": 656064.0}, {"date": "2025-05-30", "close": 6.9, "volume": 643003.0}, {"date": "2025-06-02", "close": 6.68, "volume": 850588.0}, {"date": "2025-06-03", "close": 6.83, "volume": 864185.0}, {"date": "2025-06-04", "close": 7.12, "volume": 888865.0}, {"date": "2025-06-05", "close": 6.89, "volume": 665780.0}, {"date": "2025-06-06", "close": 6.87, "volume": 1113105.0}, {"date": "2025-06-09", "close": 6.8, "volume": 662208.0}, {"date": "2025-06-10", "close": 6.88, "volume": 704229.0}, {"date": "2025-06-11", "close": 6.69, "volume": 592090.0}, {"date": "2025-06-12", "close": 6.73, "volume": 629843.0}, {"date": "2025-06-13", "close": 6.23, "volume": 1438330.0}, {"date": "2025-06-16", "close": 6.47, "volume": 1311776.0}, {"date": "2025-06-17", "close": 6.43, "volume": 506053.0}, {"date": "2025-06-18", "close": 6.36, "volume": 394123.0}, {"date": "2025-06-20", "close": 6.3, "volume": 666987.0}, {"date": "2025-06-23", "close": 6.41, "volume": 681813.0}, {"date": "2025-06-24", "close": 6.9, "volume": 709567.0}, {"date": "2025-06-25", "close": 6.81, "volume": 605689.0}, {"date": "2025-06-26", "close": 6.68, "volume": 438627.0}, {"date": "2025-06-27", "close": 6.88, "volume": 586800.0}, {"date": "2025-06-30", "close": 6.74, "volume": 392570.0}, {"date": "2025-07-01", "close": 6.72, "volume": 204946.0}, {"date": "2025-07-02", "close": 6.77, "volume": 272399.0}, {"date": "2025-07-03", "close": 6.77, "volume": 191887.0}, {"date": "2025-07-07", "close": 7.04, "volume": 561715.0}, {"date": "2025-07-08", "close": 7.33, "volume": 525025.0}, {"date": "2025-07-09", "close": 7.28, "volume": 381129.0}, {"date": "2025-07-10", "close": 7.47, "volume": 458401.0}, {"date": "2025-07-11", "close": 7.41, "volume": 219041.0}, {"date": "2025-07-14", "close": 7.58, "volume": 406977.0}, {"date": "2025-07-15", "close": 7.44, "volume": 374816.0}, {"date": "2025-07-16", "close": 7.29, "volume": 226634.0}, {"date": "2025-07-17", "close": 7.14, "volume": 312823.0}, {"date": "2025-07-18", "close": 7.41, "volume": 378780.0}, {"date": "2025-07-21", "close": 7.74, "volume": 833755.0}, {"date": "2025-07-22", "close": 7.81, "volume": 446860.0}, {"date": "2025-07-23", "close": 8.11, "volume": 687997.0}, {"date": "2025-07-24", "close": 8.03, "volume": 584495.0}, {"date": "2025-07-25", "close": 7.75, "volume": 265491.0}, {"date": "2025-07-28", "close": 7.88, "volume": 511639.0}, {"date": "2025-07-29", "close": 7.85, "volume": 448942.0}, {"date": "2025-07-30", "close": 7.63, "volume": 314749.0}, {"date": "2025-07-31", "close": 7.81, "volume": 356731.0}, {"date": "2025-08-01", "close": 7.55, "volume": 340470.0}, {"date": "2025-08-04", "close": 7.98, "volume": 581959.0}, {"date": "2025-08-05", "close": 8.95, "volume": 3655117.0}, {"date": "2025-08-06", "close": 8.95, "volume": 1128999.0}, {"date": "2025-08-07", "close": 8.99, "volume": 920570.0}, {"date": "2025-08-08", "close": 9.08, "volume": 822245.0}, {"date": "2025-08-11", "close": 8.72, "volume": 1138248.0}, {"date": "2025-08-12", "close": 8.36, "volume": 1349259.0}, {"date": "2025-08-13", "close": 8.14, "volume": 1072426.0}, {"date": "2025-08-14", "close": 7.79, "volume": 838663.0}, {"date": "2025-08-15", "close": 7.64, "volume": 631052.0}, {"date": "2025-08-18", "close": 7.62, "volume": 930603.0}, {"date": "2025-08-19", "close": 7.75, "volume": 942008.0}, {"date": "2025-08-20", "close": 7.71, "volume": 545065.0}, {"date": "2025-08-21", "close": 7.77, "volume": 401035.0}, {"date": "2025-08-22", "close": 7.79, "volume": 592524.0}, {"date": "2025-08-25", "close": 7.8, "volume": 409633.0}, {"date": "2025-08-26", "close": 7.88, "volume": 471897.0}, {"date": "2025-08-27", "close": 7.87, "volume": 435799.0}, {"date": "2025-08-28", "close": 7.81, "volume": 367309.0}, {"date": "2025-08-29", "close": 7.83, "volume": 354271.0}, {"date": "2025-09-02", "close": 7.57, "volume": 401369.0}, {"date": "2025-09-03", "close": 7.6, "volume": 477918.0}, {"date": "2025-09-04", "close": 7.6, "volume": 423593.0}, {"date": "2025-09-05", "close": 7.57, "volume": 679755.0}, {"date": "2025-09-08", "close": 7.39, "volume": 680286.0}, {"date": "2025-09-09", "close": 7.7, "volume": 722315.0}, {"date": "2025-09-10", "close": 7.43, "volume": 533158.0}, {"date": "2025-09-11", "close": 7.5, "volume": 292399.0}, {"date": "2025-09-12", "close": 7.46, "volume": 438371.0}, {"date": "2025-09-15", "close": 7.64, "volume": 414985.0}, {"date": "2025-09-16", "close": 7.7, "volume": 310603.0}, {"date": "2025-09-17", "close": 7.83, "volume": 619357.0}, {"date": "2025-09-18", "close": 7.9, "volume": 575997.0}, {"date": "2025-09-19", "close": 7.49, "volume": 491265.0}, {"date": "2025-09-22", "close": 7.6, "volume": 398258.0}, {"date": "2025-09-23", "close": 7.47, "volume": 365228.0}, {"date": "2025-09-24", "close": 7.58, "volume": 526704.0}, {"date": "2025-09-25", "close": 7.72, "volume": 402621.0}, {"date": "2025-09-26", "close": 7.51, "volume": 193919.0}, {"date": "2025-09-29", "close": 7.54, "volume": 193561.0}, {"date": "2025-09-30", "close": 7.51, "volume": 236336.0}, {"date": "2025-10-01", "close": 7.37, "volume": 287346.0}, {"date": "2025-10-02", "close": 7.5, "volume": 298553.0}, {"date": "2025-10-03", "close": 7.51, "volume": 237614.0}, {"date": "2025-10-06", "close": 7.54, "volume": 392718.0}, {"date": "2025-10-07", "close": 7.34, "volume": 225269.0}, {"date": "2025-10-08", "close": 7.31, "volume": 306608.0}, {"date": "2025-10-09", "close": 7.37, "volume": 271566.0}, {"date": "2025-10-10", "close": 7.0, "volume": 505082.0}, {"date": "2025-10-13", "close": 7.22, "volume": 202934.0}, {"date": "2025-10-14", "close": 7.04, "volume": 328930.0}, {"date": "2025-10-15", "close": 7.09, "volume": 393215.0}, {"date": "2025-10-16", "close": 6.98, "volume": 390063.0}, {"date": "2025-10-17", "close": 6.96, "volume": 196282.0}, {"date": "2025-10-20", "close": 7.1, "volume": 151842.0}, {"date": "2025-10-21", "close": 7.12, "volume": 205919.0}, {"date": "2025-10-22", "close": 7.01, "volume": 372149.0}, {"date": "2025-10-23", "close": 7.09, "volume": 279672.0}, {"date": "2025-10-24", "close": 7.26, "volume": 149380.0}, {"date": "2025-10-27", "close": 7.29, "volume": 279152.0}, {"date": "2025-10-28", "close": 7.35, "volume": 251527.0}, {"date": "2025-10-29", "close": 7.31, "volume": 292373.0}, {"date": "2025-10-30", "close": 7.32, "volume": 449203.0}, {"date": "2025-10-31", "close": 7.59, "volume": 1591318.0}, {"date": "2025-11-03", "close": 7.65, "volume": 560462.0}, {"date": "2025-11-04", "close": 7.38, "volume": 430981.0}, {"date": "2025-11-05", "close": 7.41, "volume": 372388.0}, {"date": "2025-11-06", "close": 7.26, "volume": 361803.0}, {"date": "2025-11-07", "close": 7.2, "volume": 395980.0}, {"date": "2025-11-10", "close": 7.65, "volume": 757126.0}, {"date": "2025-11-11", "close": 7.02, "volume": 615478.0}, {"date": "2025-11-12", "close": 7.09, "volume": 346013.0}, {"date": "2025-11-13", "close": 6.95, "volume": 422989.0}, {"date": "2025-11-14", "close": 6.88, "volume": 344058.0}, {"date": "2025-11-17", "close": 6.82, "volume": 380919.0}, {"date": "2025-11-18", "close": 6.94, "volume": 309650.0}, {"date": "2025-11-19", "close": 7.0, "volume": 436333.0}, {"date": "2025-11-20", "close": 6.91, "volume": 483052.0}, {"date": "2025-11-21", "close": 6.95, "volume": 280685.0}, {"date": "2025-11-24", "close": 7.0, "volume": 463078.0}, {"date": "2025-11-25", "close": 7.15, "volume": 438741.0}, {"date": "2025-11-26", "close": 7.06, "volume": 191109.0}, {"date": "2025-11-28", "close": 7.09, "volume": 78724.0}, {"date": "2025-12-01", "close": 7.02, "volume": 330319.0}, {"date": "2025-12-02", "close": 7.07, "volume": 251229.0}, {"date": "2025-12-03", "close": 7.08, "volume": 270857.0}, {"date": "2025-12-04", "close": 7.09, "volume": 314191.0}, {"date": "2025-12-05", "close": 7.15, "volume": 139404.0}, {"date": "2025-12-08", "close": 7.09, "volume": 222357.0}, {"date": "2025-12-09", "close": 7.06, "volume": 338310.0}, {"date": "2025-12-10", "close": 7.02, "volume": 338393.0}, {"date": "2025-12-11", "close": 7.01, "volume": 265232.0}, {"date": "2025-12-12", "close": 7.04, "volume": 156444.0}, {"date": "2025-12-15", "close": 6.97, "volume": 359012.0}, {"date": "2025-12-16", "close": 7.12, "volume": 272883.0}, {"date": "2025-12-17", "close": 7.19, "volume": 564703.0}, {"date": "2025-12-18", "close": 6.96, "volume": 1113564.0}, {"date": "2025-12-19", "close": 7.05, "volume": 198934.0}, {"date": "2025-12-22", "close": 7.21, "volume": 242592.0}, {"date": "2025-12-23", "close": 7.14, "volume": 215892.0}, {"date": "2025-12-24", "close": 7.16, "volume": 210597.0}, {"date": "2025-12-26", "close": 7.17, "volume": 278014.0}, {"date": "2025-12-29", "close": 7.09, "volume": 196809.0}, {"date": "2025-12-30", "close": 6.99, "volume": 279608.0}, {"date": "2025-12-31", "close": 6.94, "volume": 185836.0}, {"date": "2026-01-02", "close": 7.06, "volume": 195034.0}, {"date": "2026-01-05", "close": 7.15, "volume": 279427.0}, {"date": "2026-01-06", "close": 7.01, "volume": 194653.0}, {"date": "2026-01-07", "close": 7.0, "volume": 234126.0}, {"date": "2026-01-08", "close": 7.11, "volume": 81944.0}, {"date": "2026-01-09", "close": 7.05, "volume": 163437.0}, {"date": "2026-01-12", "close": 7.29, "volume": 404715.0}, {"date": "2026-01-13", "close": 6.85, "volume": 674152.0}, {"date": "2026-01-14", "close": 6.81, "volume": 486568.0}, {"date": "2026-01-15", "close": 6.78, "volume": 369893.0}, {"date": "2026-01-16", "close": 6.69, "volume": 760690.0}, {"date": "2026-01-20", "close": 6.58, "volume": 500860.0}, {"date": "2026-01-21", "close": 6.7, "volume": 468936.0}, {"date": "2026-01-22", "close": 7.12, "volume": 866541.0}, {"date": "2026-01-23", "close": 7.16, "volume": 290691.0}, {"date": "2026-01-26", "close": 7.19, "volume": 151893.0}, {"date": "2026-01-27", "close": 7.22, "volume": 207235.0}, {"date": "2026-01-28", "close": 7.15, "volume": 130861.0}, {"date": "2026-01-29", "close": 7.11, "volume": 207256.0}, {"date": "2026-01-30", "close": 7.05, "volume": 154257.0}, {"date": "2026-02-02", "close": 7.01, "volume": 256588.0}, {"date": "2026-02-03", "close": 6.87, "volume": 294408.0}, {"date": "2026-02-04", "close": 6.83, "volume": 241367.0}, {"date": "2026-02-05", "close": 6.89, "volume": 268847.0}, {"date": "2026-02-06", "close": 7.1, "volume": 171835.0}, {"date": "2026-02-09", "close": 7.08, "volume": 141946.0}, {"date": "2026-02-10", "close": 7.17, "volume": 178976.0}, {"date": "2026-02-11", "close": 7.23, "volume": 233463.0}, {"date": "2026-02-12", "close": 7.09, "volume": 207701.0}, {"date": "2026-02-13", "close": 7.12, "volume": 267672.0}, {"date": "2026-02-17", "close": 7.12, "volume": 161048.0}, {"date": "2026-02-18", "close": 7.18, "volume": 111824.0}, {"date": "2026-02-19", "close": 7.21, "volume": 118704.0}, {"date": "2026-02-20", "close": 7.31, "volume": 152252.0}, {"date": "2026-02-23", "close": 7.16, "volume": 139535.0}, {"date": "2026-02-24", "close": 7.16, "volume": 110659.0}, {"date": "2026-02-25", "close": 7.08, "volume": 153373.0}, {"date": "2026-02-26", "close": 7.2, "volume": 138603.0}, {"date": "2026-02-27", "close": 7.08, "volume": 140937.0}, {"date": "2026-03-02", "close": 7.1, "volume": 254595.0}, {"date": "2026-03-03", "close": 6.95, "volume": 245625.0}, {"date": "2026-03-04", "close": 6.99, "volume": 159541.0}, {"date": "2026-03-05", "close": 7.04, "volume": 211911.0}, {"date": "2026-03-06", "close": 6.99, "volume": 239922.0}, {"date": "2026-03-09", "close": 7.11, "volume": 386977.0}, {"date": "2026-03-10", "close": 6.52, "volume": 955071.0}, {"date": "2026-03-11", "close": 6.57, "volume": 308443.0}, {"date": "2026-03-12", "close": 6.43, "volume": 389910.0}, {"date": "2026-03-13", "close": 6.4, "volume": 249912.0}, {"date": "2026-03-16", "close": 6.42, "volume": 243359.0}, {"date": "2026-03-17", "close": 6.31, "volume": 486469.0}, {"date": "2026-03-18", "close": 6.3, "volume": 438983.0}, {"date": "2026-03-19", "close": 6.22, "volume": 441671.0}, {"date": "2026-03-20", "close": 6.28, "volume": 339260.0}, {"date": "2026-03-23", "close": 6.39, "volume": 213945.0}, {"date": "2026-03-24", "close": 6.31, "volume": 187669.0}, {"date": "2026-03-25", "close": 6.47, "volume": 116462.0}, {"date": "2026-03-26", "close": 6.11, "volume": 540578.0}, {"date": "2026-03-27", "close": 6.01, "volume": 398304.0}, {"date": "2026-03-30", "close": 6.03, "volume": 233595.0}, {"date": "2026-03-31", "close": 6.23, "volume": 616750.0}, {"date": "2026-04-01", "close": 6.37, "volume": 189387.0}, {"date": "2026-04-02", "close": 6.38, "volume": 241929.0}, {"date": "2026-04-06", "close": 6.36, "volume": 201402.0}, {"date": "2026-04-07", "close": 6.56, "volume": 421003.0}, {"date": "2026-04-08", "close": 6.51, "volume": 599265.0}, {"date": "2026-04-09", "close": 6.59, "volume": 228223.0}, {"date": "2026-04-10", "close": 6.59, "volume": 199059.0}, {"date": "2026-04-13", "close": 6.66, "volume": 195624.0}, {"date": "2026-04-14", "close": 6.85, "volume": 186677.0}, {"date": "2026-04-15", "close": 6.92, "volume": 358593.0}, {"date": "2026-04-16", "close": 6.96, "volume": 154021.0}, {"date": "2026-04-17", "close": 7.0, "volume": 146572.0}, {"date": "2026-04-20", "close": 6.96, "volume": 309523.0}, {"date": "2026-04-21", "close": 6.9, "volume": 189095.0}, {"date": "2026-04-22", "close": 6.78, "volume": 323223.0}, {"date": "2026-04-23", "close": 6.6, "volume": 384601.0}, {"date": "2026-04-24", "close": 6.59, "volume": 343972.0}, {"date": "2026-04-27", "close": 6.7, "volume": 243678.0}, {"date": "2026-04-28", "close": 6.73, "volume": 228779.0}, {"date": "2026-04-29", "close": 6.65, "volume": 277834.0}, {"date": "2026-04-30", "close": 6.68, "volume": 258401.0}, {"date": "2026-05-01", "close": 6.76, "volume": 368758.0}, {"date": "2026-05-04", "close": 6.71, "volume": 351546.0}, {"date": "2026-05-05", "close": 6.89, "volume": 230613.0}, {"date": "2026-05-06", "close": 6.83, "volume": 207024.0}, {"date": "2026-05-07", "close": 6.93, "volume": 401567.0}, {"date": "2026-05-08", "close": 7.02, "volume": 211735.0}, {"date": "2026-05-11", "close": 6.94, "volume": 147140.0}, {"date": "2026-05-12", "close": 6.93, "volume": 254595.0}, {"date": "2026-05-13", "close": 6.73, "volume": 214072.0}, {"date": "2026-05-14", "close": 6.68, "volume": 203070.0}, {"date": "2026-05-15", "close": 6.56, "volume": 172692.0}, {"date": "2026-05-18", "close": 6.77, "volume": 250568.0}, {"date": "2026-05-19", "close": 6.32, "volume": 476582.0}, {"date": "2026-05-20", "close": 6.07, "volume": 426060.0}, {"date": "2026-05-21", "close": 6.17, "volume": 355648.0}, {"date": "2026-05-22", "close": 6.2, "volume": 503234.0}, {"date": "2026-05-26", "close": 6.22, "volume": 721013.0}, {"date": "2026-05-27", "close": 6.07, "volume": 669002.0}, {"date": "2026-05-28", "close": 5.94, "volume": 358344.0}, {"date": "2026-05-29", "close": 5.84, "volume": 341540.0}, {"date": "2026-06-01", "close": 5.8, "volume": 455740.0}, {"date": "2026-06-02", "close": 5.65, "volume": 262679.0}, {"date": "2026-06-03", "close": 5.53, "volume": 319873.0}, {"date": "2026-06-04", "close": 5.43, "volume": 319806.0}, {"date": "2026-06-05", "close": 5.29, "volume": 422506.0}, {"date": "2026-06-08", "close": 5.34, "volume": 339893.0}, {"date": "2026-06-09", "close": 5.42, "volume": 393939.0}, {"date": "2026-06-10", "close": 5.39, "volume": 391856.0}, {"date": "2026-06-11", "close": 5.39, "volume": 325509.0}, {"date": "2026-06-12", "close": 5.31, "volume": 336795.0}, {"date": "2026-06-15", "close": 5.42, "volume": 392781.0}, {"date": "2026-06-16", "close": 5.32, "volume": 340983.0}, {"date": "2026-06-17", "close": 5.32, "volume": 264089.0}, {"date": "2026-06-18", "close": 5.28, "volume": 267913.0}, {"date": "2026-06-22", "close": 5.19, "volume": 231691.0}, {"date": "2026-06-23", "close": 5.22, "volume": 329076.0}, {"date": "2026-06-24", "close": 5.14, "volume": 389141.0}, {"date": "2026-06-25", "close": 5.07, "volume": 361661.0}, {"date": "2026-06-26", "close": 5.5, "volume": 593338.0}, {"date": "2026-06-29", "close": 5.62, "volume": 393934.0}, {"date": "2026-06-30", "close": 5.49, "volume": 446993.0}, {"date": "2026-07-01", "close": 5.6, "volume": 218111.0}, {"date": "2026-07-02", "close": 5.48, "volume": 437780.0}, {"date": "2026-07-06", "close": 5.59, "volume": 337008.0}, {"date": "2026-07-07", "close": 5.35, "volume": 178935.0}, {"date": "2026-07-08", "close": 5.41, "volume": 150113.0}, {"date": "2026-07-09", "close": 5.4, "volume": 157959.0}, {"date": "2026-07-10", "close": 5.38, "volume": 119943.0}, {"date": "2026-07-13", "close": 5.39, "volume": 128442.0}, {"date": "2026-07-14", "close": 5.38, "volume": 255664.0}, {"date": "2026-07-15", "close": 5.42, "volume": 324651.0}, {"date": "2026-07-16", "close": 5.37, "volume": 368288.0}, {"date": "2026-07-17", "close": 5.38, "volume": 237178.0}, {"date": "2026-07-20", "close": 5.41, "volume": 132789.0}, {"date": "2026-07-21", "close": 5.43, "volume": 417531.0}, {"date": "2026-07-22", "close": 5.37, "volume": 203145.0}, {"date": "2026-07-23", "close": 5.21, "volume": 267891.0}, {"date": "2026-07-24", "close": 5.18, "volume": 145837.0}], "refreshing": true}