{"ticker": "YQ", "overview": {"cik": "1821468", "ticker": "YQ", "name": "17 Education & Technology Group Inc.", "industry": "Services-Educational Services", "country": "United Kingdom", "sic": "8200", "announcements": [{"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001193125-26-380968", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-380960", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377431", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-371997", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361706", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350208", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343316", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341197", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329402", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-326663", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-311236", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308294", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295467", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001193125-26-273326", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243134", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-191472", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-29", "title": "Form S-8 POS", "accession": "0001193125-26-188837", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001193125-26-122709", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001193125-26-120598", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109219", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109218", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109216", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109215", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109214", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109213", "price_sensitive": false}]}, "description": "17 Education & Technology Group Inc. trades as YQ on the NASDAQ and is registered in the United Kingdom, classified under Services-Educational Services (SIC 8200). Privy Trades holds 12 insider filings for the company, from July 2026 to September 2026. Across those, 1 insider disclosed 11 open-market purchases totalling $120.19K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 120192.65079999999, "sell_n": 0, "sell_sum": 0, "net": 120192.65079999999, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-09-03"}, "metrics": {"ticker": "YQ", "has_prices": true, "as_of": "2026-09-23", "last": 3.555, "prev_close": 3.69, "change": -0.1349999999999998, "change_pct": -0.03658536585365848, "session_volume": 4073.0, "vwap_5": 3.6749812410045766, "vwap_20": 3.1912185348878706, "vwap_60": 3.1287234873079397, "vwap_250": 3.5254026414119104, "high_52w": 5.115, "low_52w": 1.73, "avg_volume_20": 216042.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-384376", "src": "13DG", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "17 Education & Technology Group Inc.", "who_key": "17 Education & Technology Group Inc.", "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": "Services-Educational Services", "country": "United Kingdom", "headline": "17 Education & Technology Group Inc. moves to a 41.3% activist stake in YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/0001193125-26-384376-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001193125-26-382783", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23788.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $24K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526382783/0001193125-26-382783-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001193125-26-380960", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19818.678499999998, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526380960/0001193125-26-380960-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001193125-26-377431", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8431.707400000001, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $8K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526377431/0001193125-26-377431-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001193125-26-371997", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19926.835199999998, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "The corner office is buying \u2014 $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526371997/0001193125-26-371997-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "0001193125-26-361706", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2078.622, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "YQ catches the CEO's eye: $2K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526361706/0001193125-26-361706-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001193125-26-350208", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2054.4505, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO loads up: $2K into YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526350208/0001193125-26-350208-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001193125-26-343316", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8038.152499999999, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "Chief exec picks up $8K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526343316/0001193125-26-343316-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "0001193125-26-341197", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3958.1955, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "YQ catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526341197/0001193125-26-341197-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001193125-26-329402", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11017.534, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO drops $11K on YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526329402/0001193125-26-329402-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-326663", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 931.4, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO loads up: $931 into YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526326663/0001193125-26-326663-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-311236", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20149.0752, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526311236/0001193125-26-311236-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}], "recent_buys": [{"id": "0001193125-26-382783", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23788.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $24K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526382783/0001193125-26-382783-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001193125-26-380960", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19818.678499999998, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526380960/0001193125-26-380960-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001193125-26-377431", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8431.707400000001, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $8K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526377431/0001193125-26-377431-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001193125-26-371997", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19926.835199999998, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "The corner office is buying \u2014 $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526371997/0001193125-26-371997-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "0001193125-26-361706", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2078.622, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "YQ catches the CEO's eye: $2K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526361706/0001193125-26-361706-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001193125-26-350208", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2054.4505, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO loads up: $2K into YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526350208/0001193125-26-350208-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001193125-26-343316", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8038.152499999999, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "Chief exec picks up $8K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526343316/0001193125-26-343316-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "0001193125-26-341197", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3958.1955, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "YQ catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526341197/0001193125-26-341197-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001193125-26-329402", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11017.534, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO drops $11K on YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526329402/0001193125-26-329402-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-326663", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 931.4, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO loads up: $931 into YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526326663/0001193125-26-326663-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-311236", "src": "INSIDERS", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20149.0752, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United Kingdom", "headline": "CEO buys $20K of YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526311236/0001193125-26-311236-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}], "institutional": [{"id": "13DG-0001193125-26-384376", "src": "13DG", "ticker": "YQ", "cik": "1821468", "company": "17 Education & Technology Group Inc.", "company_raw": "17 Education & Technology Group Inc.", "who": "17 Education & Technology Group Inc.", "who_key": "17 Education & Technology Group Inc.", "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": "Services-Educational Services", "country": "United Kingdom", "headline": "17 Education & Technology Group Inc. moves to a 41.3% activist stake in YQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/0001193125-26-384376-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87287}], "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": "17 Education & Technology Group Inc. - American Depositary Shares", "new_value": "17 Education & Technology Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821468", "applied": 1, "detected_at": "2026-10-28T17:08:04.222875"}]}, "key_people": [{"who": "Chang Liu", "who_key": "Liu Chang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 120192.65079999999, "sold": 0, "net": 120192.65079999999, "trades": 11, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 23788.0, "date": "2026-09-03", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526382783/0001193125-26-382783-index.htm"}, {"action": "BUY", "amount": 19818.678499999998, "date": "2026-09-02", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526380960/0001193125-26-380960-index.htm"}, {"action": "BUY", "amount": 8431.707400000001, "date": "2026-08-28", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526377431/0001193125-26-377431-index.htm"}, {"action": "BUY", "amount": 19926.835199999998, "date": "2026-08-26", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526371997/0001193125-26-371997-index.htm"}, {"action": "BUY", "amount": 2078.622, "date": "2026-08-21", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526361706/0001193125-26-361706-index.htm"}, {"action": "BUY", "amount": 2054.4505, "date": "2026-08-13", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526350208/0001193125-26-350208-index.htm"}, {"action": "BUY", "amount": 8038.152499999999, "date": "2026-08-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526343316/0001193125-26-343316-index.htm"}, {"action": "BUY", "amount": 3958.1955, "date": "2026-08-06", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526341197/0001193125-26-341197-index.htm"}, {"action": "BUY", "amount": 11017.534, "date": "2026-07-31", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526329402/0001193125-26-329402-index.htm"}, {"action": "BUY", "amount": 931.4, "date": "2026-07-30", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526326663/0001193125-26-326663-index.htm"}, {"action": "BUY", "amount": 20149.0752, "date": "2026-07-21", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821468/000119312526311236/0001193125-26-311236-index.htm"}], "latest": {"action": "BUY", "amount": 23788.0, "date": "2026-09-03", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1843196/000119312526382783/0001193125-26-382783-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 3958.1955}, {"date": "2026-08-10", "net": 8038.152499999999}, {"date": "2026-08-13", "net": 2054.4505}, {"date": "2026-08-21", "net": 2078.622}, {"date": "2026-08-26", "net": 19926.835199999998}, {"date": "2026-08-28", "net": 8431.707400000001}, {"date": "2026-09-02", "net": 19818.678499999998}, {"date": "2026-09-03", "net": 23788.0}], "announcements": [{"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001193125-26-380968", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-380960", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377431", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-371997", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361706", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350208", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343316", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341197", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329402", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-326663", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-311236", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308294", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295467", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001193125-26-273326", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243134", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-191472", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-29", "title": "Form S-8 POS", "accession": "0001193125-26-188837", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001193125-26-122709", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001193125-26-120598", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109219", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109218", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109216", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109215", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109214", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109213", "price_sensitive": false}], "performance": {"ticker": "YQ", "has_prices": true, "summary": {"n": 11, "avg": 0.6243651152830502, "win_rate": 1.0, "best": 1.0314285714285716, "worst": 0.2833935018050542, "as_of": "2026-09-23"}, "buys": [{"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 23788.0, "date": "2026-09-03", "score": 43.2, "ref_price": 2.77, "return": 0.2833935018050542}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 19818.678499999998, "date": "2026-09-02", "score": 42.3, "ref_price": 2.28, "return": 0.5592105263157897}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 8431.707400000001, "date": "2026-08-28", "score": 37.4, "ref_price": 2.065, "return": 0.7215496368038742}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 19926.835199999998, "date": "2026-08-26", "score": 42.6, "ref_price": 2.15, "return": 0.6534883720930234}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2078.622, "date": "2026-08-21", "score": 31.0, "ref_price": 2.51, "return": 0.41633466135458186}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2054.4505, "date": "2026-08-13", "score": 31.0, "ref_price": 2.39, "return": 0.48744769874476984}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 8038.152499999999, "date": "2026-08-10", "score": 37.2, "ref_price": 2.4, "return": 0.4812500000000001}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3958.1955, "date": "2026-08-06", "score": 33.8, "ref_price": 2.01, "return": 0.7686567164179107}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 11017.534, "date": "2026-07-31", "score": 39.7, "ref_price": 1.93, "return": 0.8419689119170986}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 931.4, "date": "2026-07-30", "score": 28.6, "ref_price": 1.75, "return": 1.0314285714285716}, {"who": "Liu Chang", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 20149.0752, "date": "2026-07-21", "score": 44.9, "ref_price": 2.19, "return": 0.6232876712328769}]}, "price_series": [{"date": "2020-12-04", "close": 211.4, "volume": 647455.0}, {"date": "2020-12-07", "close": 242.2, "volume": 390329.0}, {"date": "2020-12-08", "close": 301.2, "volume": 372659.0}, {"date": "2020-12-09", "close": 403.6, "volume": 766080.0}, {"date": "2020-12-10", "close": 346.0, "volume": 246944.0}, {"date": "2020-12-11", "close": 326.4, "volume": 131099.0}, {"date": "2020-12-14", "close": 299.0, "volume": 130110.0}, {"date": "2020-12-15", "close": 279.8, "volume": 97059.0}, {"date": "2020-12-16", "close": 271.8, "volume": 143048.0}, {"date": "2020-12-17", "close": 306.0, "volume": 167936.0}, {"date": "2020-12-18", "close": 283.0, "volume": 95783.0}, {"date": "2020-12-21", "close": 295.6, "volume": 94059.0}, {"date": "2020-12-22", "close": 292.2, "volume": 46300.0}, {"date": "2020-12-23", "close": 289.0, "volume": 26751.0}, {"date": "2020-12-24", "close": 275.8, "volume": 23616.0}, {"date": "2020-12-28", "close": 279.8, "volume": 20035.0}, {"date": "2020-12-29", "close": 267.0, "volume": 62376.0}, {"date": "2020-12-30", "close": 270.8, "volume": 46080.0}, {"date": "2020-12-31", "close": 256.2, "volume": 34059.0}, {"date": "2021-01-04", "close": 260.0, "volume": 52809.0}, {"date": "2021-01-05", "close": 253.6, "volume": 39185.0}, {"date": "2021-01-06", "close": 270.0, "volume": 88939.0}, {"date": "2021-01-07", "close": 262.2, "volume": 108220.0}, {"date": "2021-01-08", "close": 266.0, "volume": 103151.0}, {"date": "2021-01-11", "close": 249.8, "volume": 47525.0}, {"date": "2021-01-12", "close": 258.0, "volume": 44481.0}, {"date": "2021-01-13", "close": 254.2, "volume": 38077.0}, {"date": "2021-01-14", "close": 245.2, "volume": 93000.0}, {"date": "2021-01-15", "close": 241.6, "volume": 65346.0}, {"date": "2021-01-19", "close": 245.0, "volume": 54662.0}, {"date": "2021-01-20", "close": 363.2, "volume": 586568.0}, {"date": "2021-01-21", "close": 344.2, "volume": 163270.0}, {"date": "2021-01-22", "close": 338.0, "volume": 108310.0}, {"date": "2021-01-25", "close": 314.2, "volume": 100700.0}, {"date": "2021-01-26", "close": 371.2, "volume": 226899.0}, {"date": "2021-01-27", "close": 336.4, "volume": 102632.0}, {"date": "2021-01-28", "close": 334.6, "volume": 46431.0}, {"date": "2021-01-29", "close": 325.8, "volume": 88288.0}, {"date": "2021-02-01", "close": 280.2, "volume": 208025.0}, {"date": "2021-02-02", "close": 284.4, "volume": 87056.0}, {"date": "2021-02-03", "close": 280.4, "volume": 106269.0}, {"date": "2021-02-04", "close": 290.0, "volume": 73159.0}, {"date": "2021-02-05", "close": 289.2, "volume": 67191.0}, {"date": "2021-02-08", "close": 286.2, "volume": 71381.0}, {"date": "2021-02-09", "close": 287.8, "volume": 76709.0}, {"date": "2021-02-10", "close": 285.0, "volume": 85950.0}, {"date": "2021-02-11", "close": 314.6, "volume": 139569.0}, {"date": "2021-02-12", "close": 308.2, "volume": 65581.0}, {"date": "2021-02-16", "close": 331.0, "volume": 94299.0}, {"date": "2021-02-17", "close": 350.4, "volume": 114360.0}, {"date": "2021-02-18", "close": 332.6, "volume": 79226.0}, {"date": "2021-02-19", "close": 338.2, "volume": 50083.0}, {"date": "2021-02-22", "close": 315.2, "volume": 49965.0}, {"date": "2021-02-23", "close": 302.8, "volume": 112057.0}, {"date": "2021-02-24", "close": 300.0, "volume": 38032.0}, {"date": "2021-02-25", "close": 293.4, "volume": 60779.0}, {"date": "2021-02-26", "close": 277.2, "volume": 73235.0}, {"date": "2021-03-01", "close": 285.0, "volume": 36788.0}, {"date": "2021-03-02", "close": 272.2, "volume": 52484.0}, {"date": "2021-03-03", "close": 261.0, "volume": 53285.0}, {"date": "2021-03-04", "close": 222.0, "volume": 133614.0}, {"date": "2021-03-05", "close": 245.6, "volume": 88979.0}, {"date": "2021-03-08", "close": 223.0, "volume": 91202.0}, {"date": "2021-03-09", "close": 240.0, "volume": 78047.0}, {"date": "2021-03-10", "close": 219.2, "volume": 117290.0}, {"date": "2021-03-11", "close": 230.2, "volume": 78371.0}, {"date": "2021-03-12", "close": 223.2, "volume": 56759.0}, {"date": "2021-03-15", "close": 225.8, "volume": 55584.0}, {"date": "2021-03-16", "close": 212.0, "volume": 76053.0}, {"date": "2021-03-17", "close": 204.6, "volume": 95226.0}, {"date": "2021-03-18", "close": 200.6, "volume": 75511.0}, {"date": "2021-03-19", "close": 198.6, "volume": 93683.0}, {"date": "2021-03-22", "close": 185.8, "volume": 107056.0}, {"date": "2021-03-23", "close": 175.0, "volume": 81443.0}, {"date": "2021-03-24", "close": 156.4, "volume": 79465.0}, {"date": "2021-03-25", "close": 157.0, "volume": 57520.0}, {"date": "2021-03-26", "close": 137.6, "volume": 151770.0}, {"date": "2021-03-29", "close": 131.8, "volume": 62254.0}, {"date": "2021-03-30", "close": 151.0, "volume": 159225.0}, {"date": "2021-03-31", "close": 142.8, "volume": 81222.0}, {"date": "2021-04-01", "close": 149.8, "volume": 60585.0}, {"date": "2021-04-05", "close": 139.6, "volume": 51876.0}, {"date": "2021-04-06", "close": 148.2, "volume": 37003.0}, {"date": "2021-04-07", "close": 140.8, "volume": 42832.0}, {"date": "2021-04-08", "close": 151.0, "volume": 41101.0}, {"date": "2021-04-09", "close": 139.2, "volume": 85692.0}, {"date": "2021-04-12", "close": 131.6, "volume": 49361.0}, {"date": "2021-04-13", "close": 129.8, "volume": 53286.0}, {"date": "2021-04-14", "close": 132.8, "volume": 42105.0}, {"date": "2021-04-15", "close": 131.4, "volume": 53758.0}, {"date": "2021-04-16", "close": 125.6, "volume": 65370.0}, {"date": "2021-04-19", "close": 130.2, "volume": 37744.0}, {"date": "2021-04-20", "close": 124.6, "volume": 43046.0}, {"date": "2021-04-21", "close": 138.4, "volume": 42797.0}, {"date": "2021-04-22", "close": 133.4, "volume": 40414.0}, {"date": "2021-04-23", "close": 145.8, "volume": 63569.0}, {"date": "2021-04-26", "close": 143.6, "volume": 49585.0}, {"date": "2021-04-27", "close": 137.8, "volume": 27233.0}, {"date": "2021-04-28", "close": 143.8, "volume": 30950.0}, {"date": "2021-04-29", "close": 134.2, "volume": 35302.0}, {"date": "2021-04-30", "close": 131.4, "volume": 25203.0}, {"date": "2021-05-03", "close": 123.4, "volume": 36904.0}, {"date": "2021-05-04", "close": 123.2, "volume": 38897.0}, {"date": "2021-05-05", "close": 119.8, "volume": 23743.0}, {"date": "2021-05-06", "close": 114.2, "volume": 39754.0}, {"date": "2021-05-07", "close": 113.4, "volume": 21309.0}, {"date": "2021-05-10", "close": 102.8, "volume": 50338.0}, {"date": "2021-05-11", "close": 107.4, "volume": 36545.0}, {"date": "2021-05-12", "close": 100.0, "volume": 49980.0}, {"date": "2021-05-13", "close": 86.0, "volume": 59520.0}, {"date": "2021-05-14", "close": 94.6, "volume": 51551.0}, {"date": "2021-05-17", "close": 94.8, "volume": 18568.0}, {"date": "2021-05-18", "close": 98.2, "volume": 20749.0}, {"date": "2021-05-19", "close": 95.8, "volume": 15538.0}, {"date": "2021-05-20", "close": 99.6, "volume": 21750.0}, {"date": "2021-05-21", "close": 94.2, "volume": 29783.0}, {"date": "2021-05-24", "close": 88.4, "volume": 57802.0}, {"date": "2021-05-25", "close": 94.4, "volume": 65474.0}, {"date": "2021-05-26", "close": 99.0, "volume": 29321.0}, {"date": "2021-05-27", "close": 99.8, "volume": 46384.0}, {"date": "2021-05-28", "close": 97.2, "volume": 27492.0}, {"date": "2021-06-01", "close": 106.4, "volume": 69349.0}, {"date": "2021-06-02", "close": 108.4, "volume": 46118.0}, {"date": "2021-06-03", "close": 97.8, "volume": 75774.0}, {"date": "2021-06-04", "close": 86.2, "volume": 191297.0}, {"date": "2021-06-07", "close": 78.4, "volume": 169923.0}, {"date": "2021-06-08", "close": 83.6, "volume": 110576.0}, {"date": "2021-06-09", "close": 80.8, "volume": 152350.0}, {"date": "2021-06-10", "close": 83.0, "volume": 103089.0}, {"date": "2021-06-11", "close": 91.2, "volume": 261873.0}, {"date": "2021-06-14", "close": 91.2, "volume": 69715.0}, {"date": "2021-06-15", "close": 88.6, "volume": 47378.0}, {"date": "2021-06-16", "close": 82.8, "volume": 74445.0}, {"date": "2021-06-17", "close": 79.2, "volume": 74192.0}, {"date": "2021-06-18", "close": 80.0, "volume": 74093.0}, {"date": "2021-06-21", "close": 74.8, "volume": 89657.0}, {"date": "2021-06-22", "close": 72.8, "volume": 52325.0}, {"date": "2021-06-23", "close": 74.0, "volume": 47466.0}, {"date": "2021-06-24", "close": 74.0, "volume": 60123.0}, {"date": "2021-06-25", "close": 73.8, "volume": 66115.0}, {"date": "2021-06-28", "close": 73.0, "volume": 81253.0}, {"date": "2021-06-29", "close": 69.4, "volume": 112142.0}, {"date": "2021-06-30", "close": 73.0, "volume": 130319.0}, {"date": "2021-07-01", "close": 66.6, "volume": 86984.0}, {"date": "2021-07-02", "close": 63.0, "volume": 109192.0}, {"date": "2021-07-06", "close": 59.6, "volume": 88561.0}, {"date": "2021-07-07", "close": 55.4, "volume": 64810.0}, {"date": "2021-07-08", "close": 56.4, "volume": 74714.0}, {"date": "2021-07-09", "close": 55.8, "volume": 49566.0}, {"date": "2021-07-12", "close": 54.2, "volume": 32677.0}, {"date": "2021-07-13", "close": 55.0, "volume": 70219.0}, {"date": "2021-07-14", "close": 52.2, "volume": 55350.0}, {"date": "2021-07-15", "close": 51.8, "volume": 26669.0}, {"date": "2021-07-16", "close": 50.4, "volume": 32407.0}, {"date": "2021-07-19", "close": 49.0, "volume": 28881.0}, {"date": "2021-07-20", "close": 48.6, "volume": 58671.0}, {"date": "2021-07-21", "close": 49.8, "volume": 22187.0}, {"date": "2021-07-22", "close": 46.0, "volume": 55395.0}, {"date": "2021-07-23", "close": 28.2, "volume": 662147.0}, {"date": "2021-07-26", "close": 20.8, "volume": 408855.0}, {"date": "2021-07-27", "close": 23.2, "volume": 1218080.0}, {"date": "2021-07-28", "close": 24.4, "volume": 420472.0}, {"date": "2021-07-29", "close": 24.2, "volume": 193480.0}, {"date": "2021-07-30", "close": 22.4, "volume": 133563.0}, {"date": "2021-08-02", "close": 22.0, "volume": 131987.0}, {"date": "2021-08-03", "close": 22.8, "volume": 174127.0}, {"date": "2021-08-04", "close": 22.0, "volume": 190596.0}, {"date": "2021-08-05", "close": 22.8, "volume": 89273.0}, {"date": "2021-08-06", "close": 22.4, "volume": 64108.0}, {"date": "2021-08-09", "close": 24.6, "volume": 141183.0}, {"date": "2021-08-10", "close": 23.6, "volume": 47110.0}, {"date": "2021-08-11", "close": 23.2, "volume": 47173.0}, {"date": "2021-08-12", "close": 22.2, "volume": 46966.0}, {"date": "2021-08-13", "close": 21.6, "volume": 36676.0}, {"date": "2021-08-16", "close": 20.8, "volume": 64938.0}, {"date": "2021-08-17", "close": 21.0, "volume": 67198.0}, {"date": "2021-08-18", "close": 20.8, "volume": 58851.0}, {"date": "2021-08-19", "close": 21.6, "volume": 84747.0}, {"date": "2021-08-20", "close": 21.4, "volume": 57804.0}, {"date": "2021-08-23", "close": 20.4, "volume": 40983.0}, {"date": "2021-08-24", "close": 23.6, "volume": 298570.0}, {"date": "2021-08-25", "close": 22.4, "volume": 135605.0}, {"date": "2021-08-26", "close": 21.0, "volume": 143646.0}, {"date": "2021-08-27", "close": 21.2, "volume": 94130.0}, {"date": "2021-08-30", "close": 22.0, "volume": 118707.0}, {"date": "2021-08-31", "close": 22.0, "volume": 135412.0}, {"date": "2021-09-01", "close": 26.6, "volume": 334623.0}, {"date": "2021-09-02", "close": 25.6, "volume": 265745.0}, {"date": "2021-09-03", "close": 25.4, "volume": 113172.0}, {"date": "2021-09-07", "close": 26.4, "volume": 84201.0}, {"date": "2021-09-08", "close": 24.0, "volume": 69831.0}, {"date": "2021-09-09", "close": 24.8, "volume": 29154.0}, {"date": "2021-09-10", "close": 23.0, "volume": 48391.0}, {"date": "2021-09-13", "close": 23.0, "volume": 38193.0}, {"date": "2021-09-14", "close": 22.0, "volume": 49526.0}, {"date": "2021-09-15", "close": 21.8, "volume": 39488.0}, {"date": "2021-09-16", "close": 22.0, "volume": 35165.0}, {"date": "2021-09-17", "close": 21.8, "volume": 57045.0}, {"date": "2021-09-20", "close": 19.506, "volume": 78005.0}, {"date": "2021-09-21", "close": 19.7, "volume": 37081.0}, {"date": "2021-09-22", "close": 21.0, "volume": 77550.0}, {"date": "2021-09-23", "close": 20.2, "volume": 52643.0}, {"date": "2021-09-24", "close": 19.282, "volume": 55764.0}, {"date": "2021-09-27", "close": 20.4, "volume": 79255.0}, {"date": "2021-09-28", "close": 18.874, "volume": 56041.0}, {"date": "2021-09-29", "close": 17.434, "volume": 133240.0}, {"date": "2021-09-30", "close": 18.002, "volume": 71223.0}, {"date": "2021-10-01", "close": 17.5, "volume": 61705.0}, {"date": "2021-10-04", "close": 16.448, "volume": 47088.0}, {"date": "2021-10-05", "close": 17.0, "volume": 35870.0}, {"date": "2021-10-06", "close": 16.96, "volume": 21163.0}, {"date": "2021-10-07", "close": 17.0, "volume": 59497.0}, {"date": "2021-10-08", "close": 17.0, "volume": 82887.0}, {"date": "2021-10-11", "close": 16.938, "volume": 102266.0}, {"date": "2021-10-12", "close": 17.0, "volume": 54550.0}, {"date": "2021-10-13", "close": 17.702, "volume": 72633.0}, {"date": "2021-10-14", "close": 17.52, "volume": 39483.0}, {"date": "2021-10-15", "close": 17.132, "volume": 39119.0}, {"date": "2021-10-18", "close": 16.612, "volume": 65380.0}, {"date": "2021-10-19", "close": 16.774, "volume": 48344.0}, {"date": "2021-10-20", "close": 16.66, "volume": 53379.0}, {"date": "2021-10-21", "close": 16.622, "volume": 46103.0}, {"date": "2021-10-22", "close": 16.04, "volume": 42764.0}, {"date": "2021-10-25", "close": 16.54, "volume": 149119.0}, {"date": "2021-10-26", "close": 16.71, "volume": 249534.0}, {"date": "2021-10-27", "close": 18.6, "volume": 791853.0}, {"date": "2021-10-28", "close": 17.794, "volume": 93713.0}, {"date": "2021-10-29", "close": 16.5, "volume": 73786.0}, {"date": "2021-11-01", "close": 16.636, "volume": 42564.0}, {"date": "2021-11-02", "close": 18.86, "volume": 113627.0}, {"date": "2021-11-03", "close": 20.0, "volume": 131570.0}, {"date": "2021-11-04", "close": 19.6, "volume": 110856.0}, {"date": "2021-11-05", "close": 18.2, "volume": 62711.0}, {"date": "2021-11-08", "close": 19.14, "volume": 92153.0}, {"date": "2021-11-09", "close": 17.354, "volume": 124366.0}, {"date": "2021-11-10", "close": 17.082, "volume": 42023.0}, {"date": "2021-11-11", "close": 17.2, "volume": 55784.0}, {"date": "2021-11-12", "close": 17.0, "volume": 83077.0}, {"date": "2021-11-15", "close": 16.172, "volume": 78049.0}, {"date": "2021-11-16", "close": 16.482, "volume": 44710.0}, {"date": "2021-11-17", "close": 14.05, "volume": 240875.0}, {"date": "2021-11-18", "close": 11.75, "volume": 232301.0}, {"date": "2021-11-19", "close": 11.9, "volume": 102988.0}, {"date": "2021-11-22", "close": 10.25, "volume": 132826.0}, {"date": "2021-11-23", "close": 9.7, "volume": 109970.0}, {"date": "2021-11-24", "close": 9.6, "volume": 83676.0}, {"date": "2021-11-26", "close": 8.9, "volume": 80383.0}, {"date": "2021-11-29", "close": 9.45, "volume": 64284.0}, {"date": "2021-11-30", "close": 9.65, "volume": 136925.0}, {"date": "2021-12-01", "close": 8.75, "volume": 59823.0}, {"date": "2021-12-02", "close": 8.4, "volume": 57674.0}, {"date": "2021-12-03", "close": 6.95, "volume": 112365.0}, {"date": "2021-12-06", "close": 7.4, "volume": 69404.0}, {"date": "2021-12-07", "close": 7.9, "volume": 65726.0}, {"date": "2021-12-08", "close": 8.3, "volume": 80860.0}, {"date": "2021-12-09", "close": 7.75, "volume": 82886.0}, {"date": "2021-12-10", "close": 7.7, "volume": 352840.0}, {"date": "2021-12-13", "close": 7.35, "volume": 89733.0}, {"date": "2021-12-14", "close": 7.0, "volume": 80117.0}, {"date": "2021-12-15", "close": 6.9, "volume": 132641.0}, {"date": "2021-12-16", "close": 6.35, "volume": 68307.0}, {"date": "2021-12-17", "close": 7.1, "volume": 70345.0}, {"date": "2021-12-20", "close": 6.9, "volume": 52257.0}, {"date": "2021-12-21", "close": 6.4, "volume": 100554.0}, {"date": "2021-12-22", "close": 6.4, "volume": 77911.0}, {"date": "2021-12-23", "close": 6.25, "volume": 33258.0}, {"date": "2021-12-27", "close": 6.45, "volume": 152620.0}, {"date": "2021-12-28", "close": 5.85, "volume": 39474.0}, {"date": "2021-12-29", "close": 5.9, "volume": 70272.0}, {"date": "2021-12-30", "close": 6.25, "volume": 96866.0}, {"date": "2021-12-31", "close": 6.25, "volume": 104915.0}, {"date": "2022-01-03", "close": 6.45, "volume": 21179.0}, {"date": "2022-01-04", "close": 6.05, "volume": 34916.0}, {"date": "2022-01-05", "close": 5.8, "volume": 30826.0}, {"date": "2022-01-06", "close": 6.1, "volume": 48931.0}, {"date": "2022-01-07", "close": 5.75, "volume": 12028.0}, {"date": "2022-01-10", "close": 5.7, "volume": 38157.0}, {"date": "2022-01-11", "close": 6.0, "volume": 22121.0}, {"date": "2022-01-12", "close": 5.75, "volume": 34336.0}, {"date": "2022-01-13", "close": 5.95, "volume": 19741.0}, {"date": "2022-01-14", "close": 5.85, "volume": 44036.0}, {"date": "2022-01-18", "close": 5.5, "volume": 58024.0}, {"date": "2022-01-19", "close": 5.35, "volume": 53956.0}, {"date": "2022-01-20", "close": 5.4, "volume": 41301.0}, {"date": "2022-01-21", "close": 4.997, "volume": 49454.0}, {"date": "2022-01-24", "close": 4.7495, "volume": 57018.0}, {"date": "2022-01-25", "close": 5.2, "volume": 33067.0}, {"date": "2022-01-26", "close": 5.3, "volume": 58235.0}, {"date": "2022-01-27", "close": 5.05, "volume": 21632.0}, {"date": "2022-01-28", "close": 5.25, "volume": 32182.0}, {"date": "2022-01-31", "close": 5.35, "volume": 30394.0}, {"date": "2022-02-01", "close": 5.65, "volume": 28947.0}, {"date": "2022-02-02", "close": 5.4, "volume": 10529.0}, {"date": "2022-02-03", "close": 5.25, "volume": 20686.0}, {"date": "2022-02-04", "close": 5.65, "volume": 13995.0}, {"date": "2022-02-07", "close": 5.7, "volume": 16827.0}, {"date": "2022-02-08", "close": 5.65, "volume": 18120.0}, {"date": "2022-02-09", "close": 5.95, "volume": 17963.0}, {"date": "2022-02-10", "close": 6.4, "volume": 24529.0}, {"date": "2022-02-11", "close": 6.65, "volume": 76150.0}, {"date": "2022-02-14", "close": 7.55, "volume": 45103.0}, {"date": "2022-02-15", "close": 8.1, "volume": 154193.0}, {"date": "2022-02-16", "close": 7.8, "volume": 59861.0}, {"date": "2022-02-17", "close": 7.9, "volume": 44032.0}, {"date": "2022-02-18", "close": 7.7, "volume": 60028.0}, {"date": "2022-02-22", "close": 7.5, "volume": 54537.0}, {"date": "2022-02-23", "close": 7.0, "volume": 22891.0}, {"date": "2022-02-24", "close": 7.3, "volume": 40372.0}, {"date": "2022-02-25", "close": 7.35, "volume": 10854.0}, {"date": "2022-02-28", "close": 7.65, "volume": 15098.0}, {"date": "2022-03-01", "close": 7.5, "volume": 7616.0}, {"date": "2022-03-02", "close": 7.65, "volume": 26015.0}, {"date": "2022-03-03", "close": 7.75, "volume": 16070.0}, {"date": "2022-03-04", "close": 7.35, "volume": 37831.0}, {"date": "2022-03-07", "close": 8.1, "volume": 79270.0}, {"date": "2022-03-08", "close": 8.55, "volume": 67073.0}, {"date": "2022-03-09", "close": 10.25, "volume": 212274.0}, {"date": "2022-03-10", "close": 11.4, "volume": 114062.0}, {"date": "2022-03-11", "close": 12.0, "volume": 143716.0}, {"date": "2022-03-14", "close": 11.5, "volume": 113089.0}, {"date": "2022-03-15", "close": 11.0, "volume": 43809.0}, {"date": "2022-03-16", "close": 15.05, "volume": 149974.0}, {"date": "2022-03-17", "close": 15.65, "volume": 110682.0}, {"date": "2022-03-18", "close": 18.9, "volume": 124448.0}, {"date": "2022-03-21", "close": 15.0, "volume": 105823.0}, {"date": "2022-03-22", "close": 17.25, "volume": 115963.0}, {"date": "2022-03-23", "close": 16.6, "volume": 62812.0}, {"date": "2022-03-24", "close": 16.15, "volume": 41544.0}, {"date": "2022-03-25", "close": 15.25, "volume": 51084.0}, {"date": "2022-03-28", "close": 14.0, "volume": 42490.0}, {"date": "2022-03-29", "close": 14.4, "volume": 26519.0}, {"date": "2022-03-30", "close": 13.95, "volume": 27701.0}, {"date": "2022-03-31", "close": 13.3, "volume": 32604.0}, {"date": "2022-04-01", "close": 13.65, "volume": 33587.0}, {"date": "2022-04-04", "close": 14.1, "volume": 33948.0}, {"date": "2022-04-05", "close": 13.1, "volume": 22080.0}, {"date": "2022-04-06", "close": 13.8, "volume": 30506.0}, {"date": "2022-04-07", "close": 12.55, "volume": 17956.0}, {"date": "2022-04-08", "close": 12.1, "volume": 18278.0}, {"date": "2022-04-11", "close": 11.7, "volume": 24596.0}, {"date": "2022-04-12", "close": 10.0, "volume": 71028.0}, {"date": "2022-04-13", "close": 9.9, "volume": 20021.0}, {"date": "2022-04-14", "close": 10.25, "volume": 12958.0}, {"date": "2022-04-18", "close": 10.05, "volume": 13165.0}, {"date": "2022-04-19", "close": 9.95, "volume": 11078.0}, {"date": "2022-04-20", "close": 10.15, "volume": 13621.0}, {"date": "2022-04-21", "close": 9.2, "volume": 28515.0}, {"date": "2022-04-22", "close": 10.1, "volume": 18757.0}, {"date": "2022-04-25", "close": 10.1, "volume": 22237.0}, {"date": "2022-04-26", "close": 9.5, "volume": 15811.0}, {"date": "2022-04-27", "close": 9.45, "volume": 12373.0}, {"date": "2022-04-28", "close": 10.0, "volume": 15377.0}, {"date": "2022-04-29", "close": 11.85, "volume": 39980.0}, {"date": "2022-05-02", "close": 13.4, "volume": 29172.0}, {"date": "2022-05-03", "close": 12.85, "volume": 22651.0}, {"date": "2022-05-04", "close": 11.25, "volume": 27236.0}, {"date": "2022-05-05", "close": 11.0, "volume": 11011.0}, {"date": "2022-05-06", "close": 9.65, "volume": 22139.0}, {"date": "2022-05-09", "close": 8.55, "volume": 20502.0}, {"date": "2022-05-10", "close": 8.55, "volume": 10442.0}, {"date": "2022-05-11", "close": 7.6, "volume": 8827.0}, {"date": "2022-05-12", "close": 8.1, "volume": 13102.0}, {"date": "2022-05-13", "close": 9.05, "volume": 12319.0}, {"date": "2022-05-16", "close": 9.1, "volume": 7428.0}, {"date": "2022-05-17", "close": 9.4, "volume": 5853.0}, {"date": "2022-05-18", "close": 8.95, "volume": 12489.0}, {"date": "2022-05-19", "close": 9.35, "volume": 14418.0}, {"date": "2022-05-20", "close": 9.0, "volume": 9306.0}, {"date": "2022-05-23", "close": 8.95, "volume": 8370.0}, {"date": "2022-05-24", "close": 8.95, "volume": 4754.0}, {"date": "2022-05-25", "close": 9.0, "volume": 5303.0}, {"date": "2022-05-26", "close": 9.3, "volume": 7315.0}, {"date": "2022-05-27", "close": 9.95, "volume": 6470.0}, {"date": "2022-05-31", "close": 10.6, "volume": 13042.0}, {"date": "2022-06-01", "close": 10.4, "volume": 5611.0}, {"date": "2022-06-02", "close": 10.85, "volume": 11231.0}, {"date": "2022-06-03", "close": 10.2, "volume": 6334.0}, {"date": "2022-06-06", "close": 11.65, "volume": 10151.0}, {"date": "2022-06-07", "close": 12.05, "volume": 10228.0}, {"date": "2022-06-08", "close": 14.1, "volume": 170780.0}, {"date": "2022-06-09", "close": 15.25, "volume": 45496.0}, {"date": "2022-06-10", "close": 12.0, "volume": 70590.0}, {"date": "2022-06-13", "close": 9.65, "volume": 48008.0}, {"date": "2022-06-14", "close": 10.3, "volume": 29119.0}, {"date": "2022-06-15", "close": 10.2, "volume": 15755.0}, {"date": "2022-06-16", "close": 9.5, "volume": 23544.0}, {"date": "2022-06-17", "close": 9.7, "volume": 16328.0}, {"date": "2022-06-21", "close": 10.4, "volume": 10950.0}, {"date": "2022-06-22", "close": 10.5, "volume": 5607.0}, {"date": "2022-06-23", "close": 10.15, "volume": 6565.0}, {"date": "2022-06-24", "close": 8.8, "volume": 46479.0}, {"date": "2022-06-27", "close": 9.0, "volume": 25885.0}, {"date": "2022-06-28", "close": 9.35, "volume": 23562.0}, {"date": "2022-06-29", "close": 9.4, "volume": 17500.0}, {"date": "2022-06-30", "close": 9.85, "volume": 17023.0}, {"date": "2022-07-01", "close": 9.7, "volume": 19326.0}, {"date": "2022-07-05", "close": 9.15, "volume": 39474.0}, {"date": "2022-07-06", "close": 8.5, "volume": 35159.0}, {"date": "2022-07-07", "close": 8.45, "volume": 28920.0}, {"date": "2022-07-08", "close": 7.9, "volume": 109179.0}, {"date": "2022-07-11", "close": 7.85, "volume": 25536.0}, {"date": "2022-07-12", "close": 7.85, "volume": 20541.0}, {"date": "2022-07-13", "close": 7.7, "volume": 25609.0}, {"date": "2022-07-14", "close": 7.4, "volume": 26610.0}, {"date": "2022-07-15", "close": 7.0, "volume": 26951.0}, {"date": "2022-07-18", "close": 7.7, "volume": 37515.0}, {"date": "2022-07-19", "close": 7.65, "volume": 20417.0}, {"date": "2022-07-20", "close": 8.15, "volume": 21732.0}, {"date": "2022-07-21", "close": 9.05, "volume": 23160.0}, {"date": "2022-07-22", "close": 9.55, "volume": 53324.0}, {"date": "2022-07-25", "close": 9.75, "volume": 18977.0}, {"date": "2022-07-26", "close": 9.45, "volume": 15340.0}, {"date": "2022-07-27", "close": 9.35, "volume": 15368.0}, {"date": "2022-07-28", "close": 9.25, "volume": 15400.0}, {"date": "2022-07-29", "close": 9.9, "volume": 16267.0}, {"date": "2022-08-01", "close": 9.4, "volume": 16067.0}, {"date": "2022-08-02", "close": 9.175, "volume": 21740.0}, {"date": "2022-08-03", "close": 9.5, "volume": 14525.0}, {"date": "2022-08-04", "close": 9.65, "volume": 11889.0}, {"date": "2022-08-05", "close": 9.9, "volume": 16509.0}, {"date": "2022-08-08", "close": 9.8, "volume": 22809.0}, {"date": "2022-08-09", "close": 9.6, "volume": 6306.0}, {"date": "2022-08-10", "close": 9.4, "volume": 14379.0}, {"date": "2022-08-11", "close": 9.9, "volume": 11093.0}, {"date": "2022-08-12", "close": 9.65, "volume": 11619.0}, {"date": "2022-08-15", "close": 9.7, "volume": 10714.0}, {"date": "2022-08-16", "close": 9.6, "volume": 9127.0}, {"date": "2022-08-17", "close": 9.7, "volume": 10481.0}, {"date": "2022-08-18", "close": 9.75, "volume": 20640.0}, {"date": "2022-08-19", "close": 9.8, "volume": 10743.0}, {"date": "2022-08-22", "close": 9.55, "volume": 10010.0}, {"date": "2022-08-23", "close": 9.55, "volume": 5996.0}, {"date": "2022-08-24", "close": 9.15, "volume": 9371.0}, {"date": "2022-08-25", "close": 9.25, "volume": 21508.0}, {"date": "2022-08-26", "close": 9.05, "volume": 21586.0}, {"date": "2022-08-29", "close": 8.9, "volume": 17149.0}, {"date": "2022-08-30", "close": 9.6, "volume": 29767.0}, {"date": "2022-08-31", "close": 9.5, "volume": 7189.0}, {"date": "2022-09-01", "close": 8.85, "volume": 18520.0}, {"date": "2022-09-02", "close": 8.85, "volume": 9591.0}, {"date": "2022-09-06", "close": 8.6, "volume": 13739.0}, {"date": "2022-09-07", "close": 8.1, "volume": 18944.0}, {"date": "2022-09-08", "close": 7.95, "volume": 14864.0}, {"date": "2022-09-09", "close": 7.95, "volume": 33954.0}, {"date": "2022-09-12", "close": 7.6, "volume": 19062.0}, {"date": "2022-09-13", "close": 8.05, "volume": 29626.0}, {"date": "2022-09-14", "close": 8.0, "volume": 33575.0}, {"date": "2022-09-15", "close": 8.9, "volume": 71310.0}, {"date": "2022-09-16", "close": 8.6, "volume": 50619.0}, {"date": "2022-09-19", "close": 8.55, "volume": 14180.0}, {"date": "2022-09-20", "close": 9.05, "volume": 7729.0}, {"date": "2022-09-21", "close": 8.5, "volume": 8912.0}, {"date": "2022-09-22", "close": 8.15, "volume": 7736.0}, {"date": "2022-09-23", "close": 7.95, "volume": 9546.0}, {"date": "2022-09-26", "close": 7.75, "volume": 5635.0}, {"date": "2022-09-27", "close": 7.85, "volume": 11377.0}, {"date": "2022-09-28", "close": 8.0, "volume": 5879.0}, {"date": "2022-09-29", "close": 7.8, "volume": 16604.0}, {"date": "2022-09-30", "close": 6.75, "volume": 24389.0}, {"date": "2022-10-03", "close": 6.65, "volume": 16799.0}, {"date": "2022-10-04", "close": 6.1, "volume": 40343.0}, {"date": "2022-10-05", "close": 6.1, "volume": 23064.0}, {"date": "2022-10-06", "close": 5.75, "volume": 18181.0}, {"date": "2022-10-07", "close": 5.25, "volume": 14289.0}, {"date": "2022-10-10", "close": 4.85, "volume": 22198.0}, {"date": "2022-10-11", "close": 4.701, "volume": 15722.0}, {"date": "2022-10-12", "close": 4.6395, "volume": 11714.0}, {"date": "2022-10-13", "close": 4.2965, "volume": 23836.0}, {"date": "2022-10-14", "close": 4.2765, "volume": 11223.0}, {"date": "2022-10-17", "close": 4.15, "volume": 11706.0}, {"date": "2022-10-18", "close": 4.25, "volume": 13140.0}, {"date": "2022-10-19", "close": 3.876, "volume": 16813.0}, {"date": "2022-10-20", "close": 3.8375, "volume": 16059.0}, {"date": "2022-10-21", "close": 3.796, "volume": 7858.0}, {"date": "2022-10-24", "close": 3.4075, "volume": 16540.0}, {"date": "2022-10-25", "close": 3.4, "volume": 19934.0}, {"date": "2022-10-26", "close": 3.284, "volume": 38830.0}, {"date": "2022-10-27", "close": 3.4, "volume": 16861.0}, {"date": "2022-10-28", "close": 3.35, "volume": 12839.0}, {"date": "2022-10-31", "close": 3.25, "volume": 17865.0}, {"date": "2022-11-01", "close": 3.4, "volume": 13339.0}, {"date": "2022-11-02", "close": 3.15, "volume": 15102.0}, {"date": "2022-11-03", "close": 3.7995, "volume": 20430.0}, {"date": "2022-11-04", "close": 4.454, "volume": 22720.0}, {"date": "2022-11-07", "close": 4.699, "volume": 19815.0}, {"date": "2022-11-08", "close": 4.6045, "volume": 8779.0}, {"date": "2022-11-09", "close": 4.2115, "volume": 10591.0}, {"date": "2022-11-10", "close": 4.3983, "volume": 8147.0}, {"date": "2022-11-11", "close": 4.4765, "volume": 9993.0}, {"date": "2022-11-14", "close": 4.5585, "volume": 12681.0}, {"date": "2022-11-15", "close": 4.9, "volume": 31789.0}, {"date": "2022-11-16", "close": 4.6505, "volume": 7217.0}, {"date": "2022-11-17", "close": 4.8895, "volume": 9946.0}, {"date": "2022-11-18", "close": 5.2, "volume": 10395.0}, {"date": "2022-11-21", "close": 5.3, "volume": 14337.0}, {"date": "2022-11-22", "close": 5.4, "volume": 9428.0}, {"date": "2022-11-23", "close": 5.2, "volume": 6634.0}, {"date": "2022-11-25", "close": 5.075, "volume": 4542.0}, {"date": "2022-11-28", "close": 4.8405, "volume": 6554.0}, {"date": "2022-11-29", "close": 5.2, "volume": 6488.0}, {"date": "2022-11-30", "close": 5.55, "volume": 21839.0}, {"date": "2022-12-01", "close": 5.8495, "volume": 8001.0}, {"date": "2022-12-02", "close": 6.75, "volume": 22257.0}, {"date": "2022-12-05", "close": 7.5005, "volume": 32217.0}, {"date": "2022-12-06", "close": 7.25, "volume": 15691.0}, {"date": "2022-12-07", "close": 6.45, "volume": 34662.0}, {"date": "2022-12-08", "close": 6.05, "volume": 46110.0}, {"date": "2022-12-09", "close": 6.6, "volume": 29547.0}, {"date": "2022-12-12", "close": 5.83, "volume": 18832.0}, {"date": "2022-12-13", "close": 5.9, "volume": 13937.0}, {"date": "2022-12-14", "close": 6.15, "volume": 15648.0}, {"date": "2022-12-15", "close": 6.3, "volume": 18987.0}, {"date": "2022-12-16", "close": 8.1, "volume": 182063.0}, {"date": "2022-12-19", "close": 10.95, "volume": 329108.0}, {"date": "2022-12-20", "close": 10.25, "volume": 200041.0}, {"date": "2022-12-21", "close": 10.75, "volume": 183729.0}, {"date": "2022-12-22", "close": 10.75, "volume": 85590.0}, {"date": "2022-12-23", "close": 10.3, "volume": 56632.0}, {"date": "2022-12-27", "close": 10.4, "volume": 32770.0}, {"date": "2022-12-28", "close": 9.2, "volume": 56586.0}, {"date": "2022-12-29", "close": 9.0, "volume": 78357.0}, {"date": "2022-12-30", "close": 10.2, "volume": 79096.0}, {"date": "2023-01-03", "close": 9.9995, "volume": 43005.0}, {"date": "2023-01-04", "close": 10.3, "volume": 29076.0}, {"date": "2023-01-05", "close": 9.75, "volume": 31572.0}, {"date": "2023-01-06", "close": 9.8, "volume": 30457.0}, {"date": "2023-01-09", "close": 10.05, "volume": 77979.0}, {"date": "2023-01-10", "close": 9.65, "volume": 35731.0}, {"date": "2023-01-11", "close": 9.65, "volume": 39663.0}, {"date": "2023-01-12", "close": 8.85, "volume": 30372.0}, {"date": "2023-01-13", "close": 9.05, "volume": 28331.0}, {"date": "2023-01-17", "close": 8.95, "volume": 14814.0}, {"date": "2023-01-18", "close": 8.7, "volume": 16601.0}, {"date": "2023-01-19", "close": 8.6, "volume": 35157.0}, {"date": "2023-01-20", "close": 9.1, "volume": 21258.0}, {"date": "2023-01-23", "close": 8.85, "volume": 38678.0}, {"date": "2023-01-24", "close": 8.75, "volume": 9142.0}, {"date": "2023-01-25", "close": 8.7, "volume": 18868.0}, {"date": "2023-01-26", "close": 8.7, "volume": 13481.0}, {"date": "2023-01-27", "close": 9.35, "volume": 17234.0}, {"date": "2023-01-30", "close": 8.85, "volume": 19540.0}, {"date": "2023-01-31", "close": 9.05, "volume": 17141.0}, {"date": "2023-02-01", "close": 9.15, "volume": 17985.0}, {"date": "2023-02-02", "close": 9.05, "volume": 57008.0}, {"date": "2023-02-03", "close": 8.75, "volume": 20352.0}, {"date": "2023-02-06", "close": 7.8, "volume": 24399.0}, {"date": "2023-02-07", "close": 7.7, "volume": 20939.0}, {"date": "2023-02-08", "close": 7.15, "volume": 25700.0}, {"date": "2023-02-09", "close": 6.15, "volume": 104353.0}, {"date": "2023-02-10", "close": 5.75, "volume": 44299.0}, {"date": "2023-02-13", "close": 5.25, "volume": 79497.0}, {"date": "2023-02-14", "close": 5.4, "volume": 58465.0}, {"date": "2023-02-15", "close": 5.5, "volume": 73162.0}, {"date": "2023-02-16", "close": 5.4, "volume": 33947.0}, {"date": "2023-02-17", "close": 5.4, "volume": 41048.0}, {"date": "2023-02-21", "close": 5.3, "volume": 19358.0}, {"date": "2023-02-22", "close": 5.3, "volume": 18344.0}, {"date": "2023-02-23", "close": 5.4, "volume": 25346.0}, {"date": "2023-02-24", "close": 5.3, "volume": 5806.0}, {"date": "2023-02-27", "close": 5.15, "volume": 6926.0}, {"date": "2023-02-28", "close": 4.9755, "volume": 31517.0}, {"date": "2023-03-01", "close": 4.999, "volume": 8957.0}, {"date": "2023-03-02", "close": 5.013, "volume": 47613.0}, {"date": "2023-03-03", "close": 5.35, "volume": 101830.0}, {"date": "2023-03-06", "close": 5.55, "volume": 33568.0}, {"date": "2023-03-07", "close": 5.4, "volume": 24304.0}, {"date": "2023-03-08", "close": 5.5, "volume": 5014.0}, {"date": "2023-03-09", "close": 5.3, "volume": 13808.0}, {"date": "2023-03-10", "close": 5.113, "volume": 9334.0}, {"date": "2023-03-13", "close": 5.25, "volume": 10440.0}, {"date": "2023-03-14", "close": 4.9, "volume": 57289.0}, {"date": "2023-03-15", "close": 4.7855, "volume": 15571.0}, {"date": "2023-03-16", "close": 4.9, "volume": 1864.0}, {"date": "2023-03-17", "close": 4.8535, "volume": 3715.0}, {"date": "2023-03-20", "close": 4.6, "volume": 14141.0}, {"date": "2023-03-21", "close": 4.9, "volume": 11352.0}, {"date": "2023-03-22", "close": 4.848, "volume": 11966.0}, {"date": "2023-03-23", "close": 5.1985, "volume": 11322.0}, {"date": "2023-03-24", "close": 5.25, "volume": 8724.0}, {"date": "2023-03-27", "close": 5.208, "volume": 46010.0}, {"date": "2023-03-28", "close": 4.85, "volume": 34733.0}, {"date": "2023-03-29", "close": 4.9215, "volume": 3203.0}, {"date": "2023-03-30", "close": 4.83, "volume": 18225.0}, {"date": "2023-03-31", "close": 5.0595, "volume": 25649.0}, {"date": "2023-04-03", "close": 5.375, "volume": 67939.0}, {"date": "2023-04-04", "close": 5.45, "volume": 54176.0}, {"date": "2023-04-05", "close": 5.451, "volume": 31724.0}, {"date": "2023-04-06", "close": 5.65, "volume": 14413.0}, {"date": "2023-04-10", "close": 5.85, "volume": 14892.0}, {"date": "2023-04-11", "close": 6.1005, "volume": 28520.0}, {"date": "2023-04-12", "close": 6.1, "volume": 18450.0}, {"date": "2023-04-13", "close": 6.073, "volume": 9851.0}, {"date": "2023-04-14", "close": 6.15, "volume": 12840.0}, {"date": "2023-04-17", "close": 5.862, "volume": 2296.0}, {"date": "2023-04-18", "close": 6.9, "volume": 54593.0}, {"date": "2023-04-19", "close": 6.9, "volume": 18377.0}, {"date": "2023-04-20", "close": 6.95, "volume": 11911.0}, {"date": "2023-04-21", "close": 6.4, "volume": 9279.0}, {"date": "2023-04-24", "close": 6.5, "volume": 12876.0}, {"date": "2023-04-25", "close": 6.1, "volume": 13737.0}, {"date": "2023-04-26", "close": 6.4, "volume": 3604.0}, {"date": "2023-04-27", "close": 6.65, "volume": 3974.0}, {"date": "2023-04-28", "close": 6.55, "volume": 1033.0}, {"date": "2023-05-01", "close": 6.5, "volume": 2543.0}, {"date": "2023-05-02", "close": 6.5, "volume": 11448.0}, {"date": "2023-05-03", "close": 6.75, "volume": 12177.0}, {"date": "2023-05-04", "close": 6.55, "volume": 7177.0}, {"date": "2023-05-05", "close": 6.7, "volume": 6046.0}, {"date": "2023-05-08", "close": 6.65, "volume": 3403.0}, {"date": "2023-05-09", "close": 6.75, "volume": 4805.0}, {"date": "2023-05-10", "close": 6.183, "volume": 8823.0}, {"date": "2023-05-11", "close": 5.65, "volume": 4731.0}, {"date": "2023-05-12", "close": 5.25, "volume": 17315.0}, {"date": "2023-05-15", "close": 5.35, "volume": 9605.0}, {"date": "2023-05-16", "close": 5.75, "volume": 4759.0}, {"date": "2023-05-17", "close": 5.55, "volume": 9176.0}, {"date": "2023-05-18", "close": 5.55, "volume": 3307.0}, {"date": "2023-05-19", "close": 5.8, "volume": 5422.0}, {"date": "2023-05-22", "close": 5.15, "volume": 35236.0}, {"date": "2023-05-23", "close": 5.1995, "volume": 7996.0}, {"date": "2023-05-24", "close": 4.85, "volume": 11218.0}, {"date": "2023-05-25", "close": 5.15, "volume": 3929.0}, {"date": "2023-05-26", "close": 4.9695, "volume": 3674.0}, {"date": "2023-05-30", "close": 4.9025, "volume": 10211.0}, {"date": "2023-05-31", "close": 4.8255, "volume": 9447.0}, {"date": "2023-06-01", "close": 4.3029, "volume": 44974.0}, {"date": "2023-06-02", "close": 4.575, "volume": 4063.0}, {"date": "2023-06-05", "close": 4.2, "volume": 8929.0}, {"date": "2023-06-06", "close": 5.25, "volume": 42704.0}, {"date": "2023-06-07", "close": 5.0, "volume": 18491.0}, {"date": "2023-06-08", "close": 4.8295, "volume": 3514.0}, {"date": "2023-06-09", "close": 4.7, "volume": 11107.0}, {"date": "2023-06-12", "close": 4.875, "volume": 3418.0}, {"date": "2023-06-13", "close": 5.2, "volume": 17114.0}, {"date": "2023-06-14", "close": 5.3, "volume": 30283.0}, {"date": "2023-06-15", "close": 4.8, "volume": 24718.0}, {"date": "2023-06-16", "close": 4.9508, "volume": 11848.0}, {"date": "2023-06-20", "close": 5.05, "volume": 13619.0}, {"date": "2023-06-21", "close": 4.95, "volume": 4817.0}, {"date": "2023-06-22", "close": 4.7, "volume": 5359.0}, {"date": "2023-06-23", "close": 4.7268, "volume": 420.0}, {"date": "2023-06-26", "close": 4.6053, "volume": 2860.0}, {"date": "2023-06-27", "close": 4.6255, "volume": 6800.0}, {"date": "2023-06-28", "close": 4.825, "volume": 998.0}, {"date": "2023-06-29", "close": 4.827, "volume": 1613.0}, {"date": "2023-06-30", "close": 4.604, "volume": 3959.0}, {"date": "2023-07-03", "close": 4.455, "volume": 6682.0}, {"date": "2023-07-05", "close": 4.8, "volume": 4832.0}, {"date": "2023-07-06", "close": 4.7, "volume": 1186.0}, {"date": "2023-07-07", "close": 4.525, "volume": 5393.0}, {"date": "2023-07-10", "close": 4.7005, "volume": 5591.0}, {"date": "2023-07-11", "close": 4.955, "volume": 6769.0}, {"date": "2023-07-12", "close": 4.9245, "volume": 5902.0}, {"date": "2023-07-13", "close": 5.0, "volume": 7022.0}, {"date": "2023-07-14", "close": 4.7453, "volume": 8529.0}, {"date": "2023-07-17", "close": 4.794, "volume": 2062.0}, {"date": "2023-07-18", "close": 4.6, "volume": 5338.0}, {"date": "2023-07-19", "close": 4.6505, "volume": 12194.0}, {"date": "2023-07-20", "close": 4.8, "volume": 5296.0}, {"date": "2023-07-21", "close": 4.8, "volume": 654.0}, {"date": "2023-07-24", "close": 4.753, "volume": 3286.0}, {"date": "2023-07-25", "close": 4.7, "volume": 2814.0}, {"date": "2023-07-26", "close": 4.6005, "volume": 4805.0}, {"date": "2023-07-27", "close": 4.5, "volume": 6454.0}, {"date": "2023-07-28", "close": 4.65, "volume": 24196.0}, {"date": "2023-07-31", "close": 4.625, "volume": 16073.0}, {"date": "2023-08-01", "close": 4.75, "volume": 4385.0}, {"date": "2023-08-02", "close": 4.65, "volume": 5613.0}, {"date": "2023-08-03", "close": 4.8945, "volume": 3315.0}, {"date": "2023-08-04", "close": 4.7495, "volume": 3341.0}, {"date": "2023-08-07", "close": 4.575, "volume": 3118.0}, {"date": "2023-08-08", "close": 4.7, "volume": 3613.0}, {"date": "2023-08-09", "close": 4.525, "volume": 3946.0}, {"date": "2023-08-10", "close": 4.5, "volume": 4946.0}, {"date": "2023-08-11", "close": 4.5005, "volume": 2924.0}, {"date": "2023-08-14", "close": 4.63, "volume": 6598.0}, {"date": "2023-08-15", "close": 4.6, "volume": 1873.0}, {"date": "2023-08-16", "close": 4.55, "volume": 2425.0}, {"date": "2023-08-17", "close": 4.5485, "volume": 1419.0}, {"date": "2023-08-18", "close": 4.3, "volume": 4907.0}, {"date": "2023-08-21", "close": 4.2125, "volume": 7307.0}, {"date": "2023-08-22", "close": 4.25, "volume": 2505.0}, {"date": "2023-08-23", "close": 4.2, "volume": 2248.0}, {"date": "2023-08-24", "close": 4.255, "volume": 4937.0}, {"date": "2023-08-25", "close": 4.25, "volume": 948.0}, {"date": "2023-08-28", "close": 4.4995, "volume": 4271.0}, {"date": "2023-08-29", "close": 4.45, "volume": 5609.0}, {"date": "2023-08-30", "close": 4.404, "volume": 4134.0}, {"date": "2023-08-31", "close": 4.15, "volume": 3319.0}, {"date": "2023-09-01", "close": 4.15, "volume": 13969.0}, {"date": "2023-09-05", "close": 3.95, "volume": 7746.0}, {"date": "2023-09-06", "close": 3.6505, "volume": 20872.0}, {"date": "2023-09-07", "close": 4.05, "volume": 16388.0}, {"date": "2023-09-08", "close": 3.8, "volume": 9503.0}, {"date": "2023-09-11", "close": 3.6, "volume": 2238.0}, {"date": "2023-09-12", "close": 3.8, "volume": 3997.0}, {"date": "2023-09-13", "close": 3.695, "volume": 4966.0}, {"date": "2023-09-14", "close": 3.938, "volume": 4344.0}, {"date": "2023-09-15", "close": 3.7, "volume": 2520.0}, {"date": "2023-09-18", "close": 3.695, "volume": 2986.0}, {"date": "2023-09-19", "close": 3.745, "volume": 1675.0}, {"date": "2023-09-20", "close": 3.7, "volume": 1884.0}, {"date": "2023-09-21", "close": 3.5995, "volume": 1646.0}, {"date": "2023-09-22", "close": 3.75, "volume": 10643.0}, {"date": "2023-09-25", "close": 3.575, "volume": 10147.0}, {"date": "2023-09-26", "close": 3.8, "volume": 6647.0}, {"date": "2023-09-27", "close": 3.8375, "volume": 1644.0}, {"date": "2023-09-28", "close": 3.5815, "volume": 788.0}, {"date": "2023-09-29", "close": 3.899, "volume": 3888.0}, {"date": "2023-10-02", "close": 3.7, "volume": 1940.0}, {"date": "2023-10-03", "close": 3.65, "volume": 2368.0}, {"date": "2023-10-04", "close": 3.8, "volume": 654.0}, {"date": "2023-10-05", "close": 3.7, "volume": 2676.0}, {"date": "2023-10-06", "close": 3.621, "volume": 4545.0}, {"date": "2023-10-09", "close": 3.6807, "volume": 3944.0}, {"date": "2023-10-10", "close": 3.85, "volume": 5442.0}, {"date": "2023-10-11", "close": 4.0, "volume": 2564.0}, {"date": "2023-10-12", "close": 4.025, "volume": 1979.0}, {"date": "2023-10-13", "close": 4.02, "volume": 471.0}, {"date": "2023-10-16", "close": 4.35, "volume": 4345.0}, {"date": "2023-10-17", "close": 4.25, "volume": 2508.0}, {"date": "2023-10-18", "close": 4.0854, "volume": 1311.0}, {"date": "2023-10-19", "close": 3.964, "volume": 2325.0}, {"date": "2023-10-20", "close": 3.8275, "volume": 3809.0}, {"date": "2023-10-23", "close": 3.756, "volume": 1724.0}, {"date": "2023-10-24", "close": 3.78, "volume": 1939.0}, {"date": "2023-10-25", "close": 3.65, "volume": 437.0}, {"date": "2023-10-26", "close": 3.5, "volume": 3020.0}, {"date": "2023-10-27", "close": 3.5, "volume": 3064.0}, {"date": "2023-10-30", "close": 3.4005, "volume": 2727.0}, {"date": "2023-10-31", "close": 3.45, "volume": 4440.0}, {"date": "2023-11-01", "close": 3.45, "volume": 1070.0}, {"date": "2023-11-02", "close": 3.45, "volume": 979.0}, {"date": "2023-11-03", "close": 3.35, "volume": 16247.0}, {"date": "2023-11-06", "close": 3.3503, "volume": 4506.0}, {"date": "2023-11-07", "close": 3.3505, "volume": 1080.0}, {"date": "2023-11-08", "close": 3.25, "volume": 4068.0}, {"date": "2023-11-09", "close": 3.15, "volume": 9048.0}, {"date": "2023-11-10", "close": 3.0755, "volume": 11107.0}, {"date": "2023-11-13", "close": 3.14, "volume": 1982.0}, {"date": "2023-11-14", "close": 3.05, "volume": 4744.0}, {"date": "2023-11-15", "close": 2.95, "volume": 21213.0}, {"date": "2023-11-16", "close": 2.85, "volume": 4491.0}, {"date": "2023-11-17", "close": 2.85, "volume": 6716.0}, {"date": "2023-11-20", "close": 2.85, "volume": 12767.0}, {"date": "2023-11-21", "close": 2.983, "volume": 3355.0}, {"date": "2023-11-22", "close": 2.6505, "volume": 7805.0}, {"date": "2023-11-24", "close": 2.5755, "volume": 19287.0}, {"date": "2023-11-27", "close": 2.5705, "volume": 12086.0}, {"date": "2023-11-28", "close": 2.635, "volume": 3998.0}, {"date": "2023-11-29", "close": 2.66, "volume": 7892.0}, {"date": "2023-11-30", "close": 2.65, "volume": 6569.0}, {"date": "2023-12-01", "close": 2.745, "volume": 7217.0}, {"date": "2023-12-04", "close": 2.6505, "volume": 3395.0}, {"date": "2023-12-05", "close": 2.794, "volume": 9213.0}, {"date": "2023-12-06", "close": 2.7, "volume": 11559.0}, {"date": "2023-12-07", "close": 2.1, "volume": 32218.0}, {"date": "2023-12-08", "close": 1.6855, "volume": 36380.0}, {"date": "2023-12-11", "close": 1.9495, "volume": 16475.0}, {"date": "2023-12-12", "close": 2.0, "volume": 5014.0}, {"date": "2023-12-13", "close": 1.8125, "volume": 8886.0}, {"date": "2023-12-14", "close": 1.775, "volume": 38413.0}, {"date": "2023-12-15", "close": 1.8385, "volume": 14546.0}, {"date": "2023-12-18", "close": 1.57, "volume": 48938.0}, {"date": "2023-12-19", "close": 1.51, "volume": 43042.0}, {"date": "2023-12-20", "close": 1.63, "volume": 57588.0}, {"date": "2023-12-21", "close": 1.5499, "volume": 8289.0}, {"date": "2023-12-22", "close": 1.5001, "volume": 31593.0}, {"date": "2023-12-26", "close": 1.6, "volume": 6864.0}, {"date": "2023-12-27", "close": 1.72, "volume": 26572.0}, {"date": "2023-12-28", "close": 2.08, "volume": 147846.0}, {"date": "2023-12-29", "close": 2.07, "volume": 26905.0}, {"date": "2024-01-02", "close": 1.9618, "volume": 17883.0}, {"date": "2024-01-03", "close": 1.98, "volume": 10321.0}, {"date": "2024-01-04", "close": 1.96, "volume": 11270.0}, {"date": "2024-01-05", "close": 2.3499, "volume": 70782.0}, {"date": "2024-01-08", "close": 2.52, "volume": 75090.0}, {"date": "2024-01-09", "close": 2.66, "volume": 15623.0}, {"date": "2024-01-10", "close": 2.8, "volume": 15138.0}, {"date": "2024-01-11", "close": 2.96, "volume": 38314.0}, {"date": "2024-01-12", "close": 3.5, "volume": 47301.0}, {"date": "2024-01-16", "close": 3.03, "volume": 44470.0}, {"date": "2024-01-17", "close": 2.905, "volume": 21014.0}, {"date": "2024-01-18", "close": 2.76, "volume": 5637.0}, {"date": "2024-01-19", "close": 2.5, "volume": 21920.0}, {"date": "2024-01-22", "close": 2.5, "volume": 5139.0}, {"date": "2024-01-23", "close": 2.5, "volume": 6732.0}, {"date": "2024-01-24", "close": 2.57, "volume": 5497.0}, {"date": "2024-01-25", "close": 2.57, "volume": 5568.0}, {"date": "2024-01-26", "close": 2.555, "volume": 9147.0}, {"date": "2024-01-29", "close": 2.42, "volume": 2097.0}, {"date": "2024-01-30", "close": 2.169, "volume": 3625.0}, {"date": "2024-01-31", "close": 2.1, "volume": 20012.0}, {"date": "2024-02-01", "close": 2.12, "volume": 15975.0}, {"date": "2024-02-02", "close": 1.95, "volume": 12141.0}, {"date": "2024-02-05", "close": 1.87, "volume": 12001.0}, {"date": "2024-02-06", "close": 2.04, "volume": 20864.0}, {"date": "2024-02-07", "close": 2.04, "volume": 10501.0}, {"date": "2024-02-08", "close": 2.13, "volume": 11062.0}, {"date": "2024-02-09", "close": 2.04, "volume": 3204.0}, {"date": "2024-02-12", "close": 2.14, "volume": 5702.0}, {"date": "2024-02-13", "close": 2.024, "volume": 1420.0}, {"date": "2024-02-14", "close": 2.03, "volume": 885.0}, {"date": "2024-02-15", "close": 2.36, "volume": 30574.0}, {"date": "2024-02-16", "close": 2.4498, "volume": 8079.0}, {"date": "2024-02-20", "close": 2.26, "volume": 6290.0}, {"date": "2024-02-21", "close": 2.38, "volume": 2775.0}, {"date": "2024-02-22", "close": 2.5459, "volume": 19015.0}, {"date": "2024-02-23", "close": 2.55, "volume": 16063.0}, {"date": "2024-02-26", "close": 2.7218, "volume": 33546.0}, {"date": "2024-02-27", "close": 3.0, "volume": 19931.0}, {"date": "2024-02-28", "close": 2.81, "volume": 4739.0}, {"date": "2024-02-29", "close": 2.77, "volume": 56914.0}, {"date": "2024-03-01", "close": 2.87, "volume": 11094.0}, {"date": "2024-03-04", "close": 2.84, "volume": 23828.0}, {"date": "2024-03-05", "close": 2.8, "volume": 2840.0}, {"date": "2024-03-06", "close": 2.88, "volume": 13052.0}, {"date": "2024-03-07", "close": 3.12, "volume": 36544.0}, {"date": "2024-03-08", "close": 3.141, "volume": 8615.0}, {"date": "2024-03-11", "close": 3.15, "volume": 10815.0}, {"date": "2024-03-12", "close": 3.07, "volume": 14604.0}, {"date": "2024-03-13", "close": 3.044, "volume": 6678.0}, {"date": "2024-03-14", "close": 3.03, "volume": 13511.0}, {"date": "2024-03-15", "close": 2.9, "volume": 7510.0}, {"date": "2024-03-18", "close": 2.81, "volume": 34313.0}, {"date": "2024-03-19", "close": 2.87, "volume": 9411.0}, {"date": "2024-03-20", "close": 2.98, "volume": 6481.0}, {"date": "2024-03-21", "close": 2.95, "volume": 5348.0}, {"date": "2024-03-22", "close": 2.94, "volume": 5433.0}, {"date": "2024-03-25", "close": 3.16, "volume": 14819.0}, {"date": "2024-03-26", "close": 3.15, "volume": 2840.0}, {"date": "2024-03-27", "close": 2.9701, "volume": 3115.0}, {"date": "2024-03-28", "close": 2.9, "volume": 3250.0}, {"date": "2024-04-01", "close": 2.5786, "volume": 5411.0}, {"date": "2024-04-02", "close": 2.91, "volume": 10361.0}, {"date": "2024-04-03", "close": 2.58, "volume": 9184.0}, {"date": "2024-04-04", "close": 2.53, "volume": 1637.0}, {"date": "2024-04-05", "close": 2.53, "volume": 1782.0}, {"date": "2024-04-08", "close": 2.87, "volume": 12365.0}, {"date": "2024-04-09", "close": 2.8, "volume": 3717.0}, {"date": "2024-04-10", "close": 2.7276, "volume": 1692.0}, {"date": "2024-04-11", "close": 2.7276, "volume": null}, {"date": "2024-04-12", "close": 2.6, "volume": 2128.0}, {"date": "2024-04-15", "close": 2.51, "volume": 1825.0}, {"date": "2024-04-16", "close": 2.27, "volume": 5714.0}, {"date": "2024-04-17", "close": 2.35, "volume": 2410.0}, {"date": "2024-04-18", "close": 2.465, "volume": 3488.0}, {"date": "2024-04-19", "close": 2.23, "volume": 4188.0}, {"date": "2024-04-22", "close": 2.1355, "volume": 6383.0}, {"date": "2024-04-23", "close": 2.61, "volume": 23662.0}, {"date": "2024-04-24", "close": 2.75, "volume": 13960.0}, {"date": "2024-04-25", "close": 2.75, "volume": null}, {"date": "2024-04-26", "close": 2.89, "volume": 3035.0}, {"date": "2024-04-29", "close": 2.9, "volume": 5018.0}, {"date": "2024-04-30", "close": 2.668, "volume": 3126.0}, {"date": "2024-05-01", "close": 2.62, "volume": 7403.0}, {"date": "2024-05-02", "close": 2.85, "volume": 5880.0}, {"date": "2024-05-03", "close": 2.845, "volume": 3265.0}, {"date": "2024-05-06", "close": 2.7001, "volume": 16063.0}, {"date": "2024-05-07", "close": 2.7001, "volume": 19964.0}, {"date": "2024-05-08", "close": 2.71, "volume": 3671.0}, {"date": "2024-05-09", "close": 2.53, "volume": 3924.0}, {"date": "2024-05-10", "close": 2.51, "volume": 10330.0}, {"date": "2024-05-13", "close": 2.52, "volume": 3166.0}, {"date": "2024-05-14", "close": 2.53, "volume": 2576.0}, {"date": "2024-05-15", "close": 2.53, "volume": 3784.0}, {"date": "2024-05-16", "close": 2.61, "volume": 7028.0}, {"date": "2024-05-17", "close": 2.89, "volume": 11296.0}, {"date": "2024-05-20", "close": 2.86, "volume": 10212.0}, {"date": "2024-05-21", "close": 2.8, "volume": 1800.0}, {"date": "2024-05-22", "close": 2.91, "volume": 2278.0}, {"date": "2024-05-23", "close": 2.965, "volume": 5532.0}, {"date": "2024-05-24", "close": 2.9001, "volume": 10536.0}, {"date": "2024-05-28", "close": 2.61, "volume": 2411.0}, {"date": "2024-05-29", "close": 2.6894, "volume": 6700.0}, {"date": "2024-05-30", "close": 2.68, "volume": 1471.0}, {"date": "2024-05-31", "close": 2.87, "volume": 2633.0}, {"date": "2024-06-03", "close": 2.53, "volume": 2983.0}, {"date": "2024-06-04", "close": 2.55, "volume": 3276.0}, {"date": "2024-06-05", "close": 2.685, "volume": 12236.0}, {"date": "2024-06-06", "close": 2.6, "volume": 7387.0}, {"date": "2024-06-07", "close": 2.4675, "volume": 4502.0}, {"date": "2024-06-10", "close": 2.43, "volume": 4850.0}, {"date": "2024-06-11", "close": 2.2546, "volume": 3598.0}, {"date": "2024-06-12", "close": 2.15, "volume": 10261.0}, {"date": "2024-06-13", "close": 2.22, "volume": 42046.0}, {"date": "2024-06-14", "close": 2.12, "volume": 1711.0}, {"date": "2024-06-17", "close": 2.21, "volume": 5214.0}, {"date": "2024-06-18", "close": 2.19, "volume": 5623.0}, {"date": "2024-06-20", "close": 2.26, "volume": 1762.0}, {"date": "2024-06-21", "close": 2.26, "volume": 2350.0}, {"date": "2024-06-24", "close": 2.22, "volume": 3832.0}, {"date": "2024-06-25", "close": 2.15, "volume": 3263.0}, {"date": "2024-06-26", "close": 1.94, "volume": 9135.0}, {"date": "2024-06-27", "close": 2.05, "volume": 32542.0}, {"date": "2024-06-28", "close": 2.14, "volume": 9578.0}, {"date": "2024-07-01", "close": 1.99, "volume": 4794.0}, {"date": "2024-07-02", "close": 2.0001, "volume": 9556.0}, {"date": "2024-07-03", "close": 2.1, "volume": 13518.0}, {"date": "2024-07-05", "close": 2.07, "volume": 8896.0}, {"date": "2024-07-08", "close": 2.01, "volume": 3111.0}, {"date": "2024-07-09", "close": 2.0311, "volume": 3703.0}, {"date": "2024-07-10", "close": 1.97, "volume": 11520.0}, {"date": "2024-07-11", "close": 1.98, "volume": 8941.0}, {"date": "2024-07-12", "close": 2.0, "volume": 13691.0}, {"date": "2024-07-15", "close": 1.98, "volume": 10533.0}, {"date": "2024-07-16", "close": 2.1726, "volume": 12261.0}, {"date": "2024-07-17", "close": 2.34, "volume": 19852.0}, {"date": "2024-07-18", "close": 2.25, "volume": 2855.0}, {"date": "2024-07-19", "close": 2.3, "volume": 17053.0}, {"date": "2024-07-22", "close": 2.36, "volume": 2922.0}, {"date": "2024-07-23", "close": 2.33, "volume": 7248.0}, {"date": "2024-07-24", "close": 2.12, "volume": 2411.0}, {"date": "2024-07-25", "close": 2.24, "volume": 10614.0}, {"date": "2024-07-26", "close": 2.13, "volume": 7803.0}, {"date": "2024-07-29", "close": 2.13, "volume": 2364.0}, {"date": "2024-07-30", "close": 2.13, "volume": null}, {"date": "2024-07-31", "close": 2.15, "volume": 3173.0}, {"date": "2024-08-01", "close": 2.13, "volume": 3007.0}, {"date": "2024-08-02", "close": 1.98, "volume": 8654.0}, {"date": "2024-08-05", "close": 2.005, "volume": 7586.0}, {"date": "2024-08-06", "close": 2.0387, "volume": 5748.0}, {"date": "2024-08-07", "close": 1.94, "volume": 7182.0}, {"date": "2024-08-08", "close": 2.01, "volume": 1576.0}, {"date": "2024-08-09", "close": 1.96, "volume": 1840.0}, {"date": "2024-08-12", "close": 1.96, "volume": 2918.0}, {"date": "2024-08-13", "close": 1.91, "volume": 2257.0}, {"date": "2024-08-14", "close": 1.9575, "volume": 1362.0}, {"date": "2024-08-15", "close": 2.0, "volume": 2481.0}, {"date": "2024-08-16", "close": 2.0, "volume": 1291.0}, {"date": "2024-08-19", "close": 2.11, "volume": 1174.0}, {"date": "2024-08-20", "close": 1.95, "volume": 3175.0}, {"date": "2024-08-21", "close": 2.0, "volume": 8715.0}, {"date": "2024-08-22", "close": 2.1701, "volume": 10711.0}, {"date": "2024-08-23", "close": 2.1, "volume": 5056.0}, {"date": "2024-08-26", "close": 2.03, "volume": 3869.0}, {"date": "2024-08-27", "close": 2.01, "volume": 4921.0}, {"date": "2024-08-28", "close": 2.0, "volume": 6414.0}, {"date": "2024-08-29", "close": 1.96, "volume": 4414.0}, {"date": "2024-08-30", "close": 1.97, "volume": 1263.0}, {"date": "2024-09-03", "close": 1.97, "volume": 3094.0}, {"date": "2024-09-04", "close": 2.1, "volume": 2951.0}, {"date": "2024-09-05", "close": 1.97, "volume": 2848.0}, {"date": "2024-09-06", "close": 2.01, "volume": 18884.0}, {"date": "2024-09-09", "close": 2.01, "volume": 4573.0}, {"date": "2024-09-10", "close": 2.05, "volume": 6706.0}, {"date": "2024-09-11", "close": 2.02, "volume": 16869.0}, {"date": "2024-09-12", "close": 2.1, "volume": 2611.0}, {"date": "2024-09-13", "close": 2.09, "volume": 4615.0}, {"date": "2024-09-16", "close": 2.1, "volume": 1639.0}, {"date": "2024-09-17", "close": 2.1, "volume": 19493.0}, {"date": "2024-09-18", "close": 2.14, "volume": 3992.0}, {"date": "2024-09-19", "close": 2.14, "volume": 10951.0}, {"date": "2024-09-20", "close": 2.03, "volume": 1720.0}, {"date": "2024-09-23", "close": 2.0356, "volume": 5440.0}, {"date": "2024-09-24", "close": 2.14, "volume": 15630.0}, {"date": "2024-09-25", "close": 2.185, "volume": 8408.0}, {"date": "2024-09-26", "close": 2.37, "volume": 18681.0}, {"date": "2024-09-27", "close": 2.54, "volume": 31797.0}, {"date": "2024-09-30", "close": 2.98, "volume": 28276.0}, {"date": "2024-10-01", "close": 2.705, "volume": 29688.0}, {"date": "2024-10-02", "close": 2.7, "volume": 7877.0}, {"date": "2024-10-03", "close": 2.61, "volume": 10417.0}, {"date": "2024-10-04", "close": 2.675, "volume": 17014.0}, {"date": "2024-10-07", "close": 3.15, "volume": 53190.0}, {"date": "2024-10-08", "close": 3.03, "volume": 15708.0}, {"date": "2024-10-09", "close": 2.85, "volume": 5689.0}, {"date": "2024-10-10", "close": 2.81, "volume": 2768.0}, {"date": "2024-10-11", "close": 2.76, "volume": 6070.0}, {"date": "2024-10-14", "close": 2.71, "volume": 2842.0}, {"date": "2024-10-15", "close": 2.72, "volume": 4148.0}, {"date": "2024-10-16", "close": 2.6, "volume": 12733.0}, {"date": "2024-10-17", "close": 2.58, "volume": 6638.0}, {"date": "2024-10-18", "close": 2.54, "volume": 5715.0}, {"date": "2024-10-21", "close": 2.17, "volume": 46527.0}, {"date": "2024-10-22", "close": 2.22, "volume": 25323.0}, {"date": "2024-10-23", "close": 2.22, "volume": 4726.0}, {"date": "2024-10-24", "close": 2.17, "volume": 90864.0}, {"date": "2024-10-25", "close": 2.14, "volume": 138358.0}, {"date": "2024-10-28", "close": 2.06, "volume": 72016.0}, {"date": "2024-10-29", "close": 2.0141, "volume": 18797.0}, {"date": "2024-10-30", "close": 1.98, "volume": 40226.0}, {"date": "2024-10-31", "close": 1.82, "volume": 6269.0}, {"date": "2024-11-01", "close": 1.8129, "volume": 7515.0}, {"date": "2024-11-04", "close": 1.81, "volume": 6305.0}, {"date": "2024-11-05", "close": 1.89, "volume": 19338.0}, {"date": "2024-11-06", "close": 1.94, "volume": 4081.0}, {"date": "2024-11-07", "close": 2.04, "volume": 23320.0}, {"date": "2024-11-08", "close": 1.9923, "volume": 2697.0}, {"date": "2024-11-11", "close": 1.9523, "volume": 13752.0}, {"date": "2024-11-12", "close": 1.93, "volume": 13560.0}, {"date": "2024-11-13", "close": 1.9, "volume": 3644.0}, {"date": "2024-11-14", "close": 1.8809, "volume": 4944.0}, {"date": "2024-11-15", "close": 1.86, "volume": 9155.0}, {"date": "2024-11-18", "close": 1.9, "volume": 3680.0}, {"date": "2024-11-19", "close": 1.85, "volume": 3869.0}, {"date": "2024-11-20", "close": 1.8, "volume": 8683.0}, {"date": "2024-11-21", "close": 1.9, "volume": 11450.0}, {"date": "2024-11-22", "close": 1.9, "volume": 8731.0}, {"date": "2024-11-25", "close": 1.9, "volume": 9999.0}, {"date": "2024-11-26", "close": 1.96, "volume": 20447.0}, {"date": "2024-11-27", "close": 2.0112, "volume": 11523.0}, {"date": "2024-11-29", "close": 1.92, "volume": 11335.0}, {"date": "2024-12-02", "close": 1.87, "volume": 25992.0}, {"date": "2024-12-03", "close": 1.83, "volume": 29447.0}, {"date": "2024-12-04", "close": 1.78, "volume": 116982.0}, {"date": "2024-12-05", "close": 1.78, "volume": 33987.0}, {"date": "2024-12-06", "close": 1.78, "volume": 40988.0}, {"date": "2024-12-09", "close": 1.72, "volume": 172134.0}, {"date": "2024-12-10", "close": 1.73, "volume": 31276.0}, {"date": "2024-12-11", "close": 1.61, "volume": 84821.0}, {"date": "2024-12-12", "close": 1.69, "volume": 95603.0}, {"date": "2024-12-13", "close": 1.68, "volume": 42986.0}, {"date": "2024-12-16", "close": 1.66, "volume": 26102.0}, {"date": "2024-12-17", "close": 1.625, "volume": 64141.0}, {"date": "2024-12-18", "close": 1.61, "volume": 10573.0}, {"date": "2024-12-19", "close": 1.55, "volume": 10103.0}, {"date": "2024-12-20", "close": 1.6147, "volume": 13368.0}, {"date": "2024-12-23", "close": 1.57, "volume": 7207.0}, {"date": "2024-12-24", "close": 1.57, "volume": 23346.0}, {"date": "2024-12-26", "close": 1.5906, "volume": 8157.0}, {"date": "2024-12-27", "close": 1.56, "volume": 17696.0}, {"date": "2024-12-30", "close": 1.59, "volume": 9263.0}, {"date": "2024-12-31", "close": 1.59, "volume": 2667.0}, {"date": "2025-01-02", "close": 1.57, "volume": 13454.0}, {"date": "2025-01-03", "close": 1.5649, "volume": 21895.0}, {"date": "2025-01-06", "close": 1.73, "volume": 35400.0}, {"date": "2025-01-07", "close": 1.7271, "volume": 38305.0}, {"date": "2025-01-08", "close": 1.71, "volume": 10305.0}, {"date": "2025-01-10", "close": 1.7155, "volume": 3849.0}, {"date": "2025-01-13", "close": 1.6799, "volume": 14775.0}, {"date": "2025-01-14", "close": 1.63, "volume": 4621.0}, {"date": "2025-01-15", "close": 1.61, "volume": 2745.0}, {"date": "2025-01-16", "close": 1.6416, "volume": 1217.0}, {"date": "2025-01-17", "close": 1.665, "volume": 4227.0}, {"date": "2025-01-21", "close": 1.7, "volume": 2558.0}, {"date": "2025-01-22", "close": 1.85, "volume": 17286.0}, {"date": "2025-01-23", "close": 1.812, "volume": 6282.0}, {"date": "2025-01-24", "close": 1.92, "volume": 10053.0}, {"date": "2025-01-27", "close": 1.91, "volume": 15130.0}, {"date": "2025-01-28", "close": 1.9, "volume": 9834.0}, {"date": "2025-01-29", "close": 1.92, "volume": 7121.0}, {"date": "2025-01-30", "close": 1.9046, "volume": 4434.0}, {"date": "2025-01-31", "close": 1.9, "volume": 3964.0}, {"date": "2025-02-03", "close": 1.7237, "volume": 15706.0}, {"date": "2025-02-04", "close": 1.79, "volume": 4059.0}, {"date": "2025-02-05", "close": 1.8899, "volume": 14666.0}, {"date": "2025-02-06", "close": 1.86, "volume": 5287.0}, {"date": "2025-02-07", "close": 1.875, "volume": 1080.0}, {"date": "2025-02-10", "close": 1.92, "volume": 8067.0}, {"date": "2025-02-11", "close": 1.86, "volume": 3807.0}, {"date": "2025-02-12", "close": 1.877, "volume": 5230.0}, {"date": "2025-02-13", "close": 2.04, "volume": 23467.0}, {"date": "2025-02-14", "close": 2.02, "volume": 13146.0}, {"date": "2025-02-18", "close": 1.9741, "volume": 12014.0}, {"date": "2025-02-19", "close": 1.9501, "volume": 4523.0}, {"date": "2025-02-20", "close": 1.99, "volume": 1845.0}, {"date": "2025-02-21", "close": 2.06, "volume": 20962.0}, {"date": "2025-02-24", "close": 1.97, "volume": 6215.0}, {"date": "2025-02-25", "close": 1.99, "volume": 10710.0}, {"date": "2025-02-26", "close": 2.0, "volume": 5005.0}, {"date": "2025-02-27", "close": 1.99, "volume": 12659.0}, {"date": "2025-02-28", "close": 1.92, "volume": 13444.0}, {"date": "2025-03-03", "close": 1.97, "volume": 7990.0}, {"date": "2025-03-04", "close": 1.95, "volume": 2787.0}, {"date": "2025-03-05", "close": 1.86, "volume": 4640.0}, {"date": "2025-03-06", "close": 1.95, "volume": 2812.0}, {"date": "2025-03-07", "close": 1.96, "volume": 5893.0}, {"date": "2025-03-10", "close": 1.95, "volume": 15181.0}, {"date": "2025-03-11", "close": 2.0115, "volume": 2412.0}, {"date": "2025-03-12", "close": 2.01, "volume": 4618.0}, {"date": "2025-03-13", "close": 1.96, "volume": 4090.0}, {"date": "2025-03-14", "close": 1.98, "volume": 3389.0}, {"date": "2025-03-17", "close": 2.02, "volume": 3021.0}, {"date": "2025-03-18", "close": 2.08, "volume": 5835.0}, {"date": "2025-03-19", "close": 1.9785, "volume": 1808.0}, {"date": "2025-03-20", "close": 2.31, "volume": 21335.0}, {"date": "2025-03-21", "close": 2.335, "volume": 9462.0}, {"date": "2025-03-24", "close": 2.36, "volume": 35708.0}, {"date": "2025-03-25", "close": 2.12, "volume": 17619.0}, {"date": "2025-03-26", "close": 1.62, "volume": 62036.0}, {"date": "2025-03-27", "close": 1.73, "volume": 12934.0}, {"date": "2025-03-28", "close": 1.595, "volume": 28953.0}, {"date": "2025-03-31", "close": 1.92, "volume": 115609.0}, {"date": "2025-04-01", "close": 1.7, "volume": 8541.0}, {"date": "2025-04-02", "close": 1.81, "volume": 39950.0}, {"date": "2025-04-03", "close": 1.65, "volume": 84940.0}, {"date": "2025-04-04", "close": 1.64, "volume": 111123.0}, {"date": "2025-04-07", "close": 1.51, "volume": 26906.0}, {"date": "2025-04-08", "close": 1.54, "volume": 22013.0}, {"date": "2025-04-09", "close": 1.9, "volume": 172763.0}, {"date": "2025-04-10", "close": 1.64, "volume": 127878.0}, {"date": "2025-04-11", "close": 1.4517, "volume": 53927.0}, {"date": "2025-04-14", "close": 1.51, "volume": 9786.0}, {"date": "2025-04-15", "close": 1.58, "volume": 10309.0}, {"date": "2025-04-16", "close": 1.65, "volume": 81280.0}, {"date": "2025-04-17", "close": 1.71, "volume": 6177.0}, {"date": "2025-04-21", "close": 1.77, "volume": 10692.0}, {"date": "2025-04-22", "close": 1.6344, "volume": 20911.0}, {"date": "2025-04-23", "close": 1.82, "volume": 55311.0}, {"date": "2025-04-24", "close": 1.81, "volume": 50780.0}, {"date": "2025-04-25", "close": 1.7, "volume": 50920.0}, {"date": "2025-04-28", "close": 1.89, "volume": 34746.0}, {"date": "2025-04-29", "close": 2.067, "volume": 12369.0}, {"date": "2025-04-30", "close": 2.04, "volume": 11584.0}, {"date": "2025-05-01", "close": 1.91, "volume": 8280.0}, {"date": "2025-05-02", "close": 2.08, "volume": 3490.0}, {"date": "2025-05-05", "close": 1.96, "volume": 4965.0}, {"date": "2025-05-06", "close": 2.15, "volume": 10173.0}, {"date": "2025-05-07", "close": 2.01, "volume": 8098.0}, {"date": "2025-05-08", "close": 2.12, "volume": 109221.0}, {"date": "2025-05-09", "close": 2.03, "volume": 5089.0}, {"date": "2025-05-12", "close": 1.93, "volume": 6026.0}, {"date": "2025-05-13", "close": 1.9, "volume": 167754.0}, {"date": "2025-05-14", "close": 1.89, "volume": 154290.0}, {"date": "2025-05-15", "close": 2.04, "volume": 108828.0}, {"date": "2025-05-16", "close": 1.97, "volume": 88477.0}, {"date": "2025-05-19", "close": 2.09, "volume": 20016.0}, {"date": "2025-05-20", "close": 2.0, "volume": 16859.0}, {"date": "2025-05-21", "close": 1.96, "volume": 7901.0}, {"date": "2025-05-22", "close": 2.05, "volume": 110119.0}, {"date": "2025-05-23", "close": 1.98, "volume": 20790.0}, {"date": "2025-05-27", "close": 1.96, "volume": 11517.0}, {"date": "2025-05-28", "close": 2.0, "volume": 20686.0}, {"date": "2025-05-29", "close": 2.06, "volume": 7288.0}, {"date": "2025-05-30", "close": 2.08, "volume": 118659.0}, {"date": "2025-06-02", "close": 2.1, "volume": 10877.0}, {"date": "2025-06-03", "close": 2.06, "volume": 9576.0}, {"date": "2025-06-04", "close": 1.95, "volume": 181112.0}, {"date": "2025-06-05", "close": 2.01, "volume": 17665.0}, {"date": "2025-06-06", "close": 2.05, "volume": 4399.0}, {"date": "2025-06-09", "close": 2.09, "volume": 10675.0}, {"date": "2025-06-10", "close": 2.114, "volume": 11212.0}, {"date": "2025-06-11", "close": 2.05, "volume": 7080.0}, {"date": "2025-06-12", "close": 2.02, "volume": 2853.0}, {"date": "2025-06-13", "close": 2.01, "volume": 10510.0}, {"date": "2025-06-16", "close": 2.05, "volume": 74688.0}, {"date": "2025-06-17", "close": 2.04, "volume": 149771.0}, {"date": "2025-06-18", "close": 2.14, "volume": 114217.0}, {"date": "2025-06-20", "close": 2.09, "volume": 114199.0}, {"date": "2025-06-23", "close": 2.1, "volume": 118196.0}, {"date": "2025-06-24", "close": 2.16, "volume": 19035.0}, {"date": "2025-06-25", "close": 2.09, "volume": 141084.0}, {"date": "2025-06-26", "close": 2.2, "volume": 168766.0}, {"date": "2025-06-27", "close": 2.31, "volume": 41895.0}, {"date": "2025-06-30", "close": 2.1916, "volume": 103703.0}, {"date": "2025-07-01", "close": 2.16, "volume": 8668.0}, {"date": "2025-07-02", "close": 2.19, "volume": 704.0}, {"date": "2025-07-03", "close": 2.16, "volume": 22756.0}, {"date": "2025-07-07", "close": 2.16, "volume": 14765.0}, {"date": "2025-07-08", "close": 2.21, "volume": 9903.0}, {"date": "2025-07-09", "close": 2.19, "volume": 1717.0}, {"date": "2025-07-10", "close": 2.24, "volume": 9136.0}, {"date": "2025-07-11", "close": 2.23, "volume": 48051.0}, {"date": "2025-07-14", "close": 2.27, "volume": 63595.0}, {"date": "2025-07-15", "close": 2.36, "volume": 43713.0}, {"date": "2025-07-16", "close": 2.35, "volume": 75522.0}, {"date": "2025-07-17", "close": 2.41, "volume": 5930.0}, {"date": "2025-07-18", "close": 2.2127, "volume": 135983.0}, {"date": "2025-07-21", "close": 2.3, "volume": 81033.0}, {"date": "2025-07-22", "close": 2.21, "volume": 6227.0}, {"date": "2025-07-23", "close": 2.25, "volume": 2443.0}, {"date": "2025-07-24", "close": 2.25, "volume": 31626.0}, {"date": "2025-07-25", "close": 2.06, "volume": 77809.0}, {"date": "2025-07-28", "close": 2.07, "volume": 38468.0}, {"date": "2025-07-29", "close": 2.03, "volume": 13624.0}, {"date": "2025-07-30", "close": 1.96, "volume": 162339.0}, {"date": "2025-07-31", "close": 1.88, "volume": 69302.0}, {"date": "2025-08-01", "close": 1.9, "volume": 2117.0}, {"date": "2025-08-04", "close": 1.91, "volume": 2669.0}, {"date": "2025-08-05", "close": 1.84, "volume": 60638.0}, {"date": "2025-08-06", "close": 1.86, "volume": 4923.0}, {"date": "2025-08-07", "close": 1.94, "volume": 10465.0}, {"date": "2025-08-08", "close": 1.923, "volume": 9467.0}, {"date": "2025-08-11", "close": 1.96, "volume": 3112.0}, {"date": "2025-08-12", "close": 1.95, "volume": 1976.0}, {"date": "2025-08-13", "close": 2.0, "volume": 1464.0}, {"date": "2025-08-14", "close": 1.95, "volume": 8340.0}, {"date": "2025-08-15", "close": 1.9639, "volume": 1990.0}, {"date": "2025-08-18", "close": 1.94, "volume": 8957.0}, {"date": "2025-08-19", "close": 1.97, "volume": 523.0}, {"date": "2025-08-20", "close": 1.97, "volume": 4826.0}, {"date": "2025-08-21", "close": 1.985, "volume": 8797.0}, {"date": "2025-08-22", "close": 1.96, "volume": 5406.0}, {"date": "2025-08-25", "close": 1.96, "volume": 5118.0}, {"date": "2025-08-26", "close": 1.99, "volume": 184.0}, {"date": "2025-08-27", "close": 1.93, "volume": 987.0}, {"date": "2025-08-28", "close": 1.95, "volume": 3215.0}, {"date": "2025-08-29", "close": 1.96, "volume": 15830.0}, {"date": "2025-09-02", "close": 1.99, "volume": 3649.0}, {"date": "2025-09-03", "close": 2.05, "volume": 465283.0}, {"date": "2025-09-04", "close": 2.44, "volume": 174920.0}, {"date": "2025-09-05", "close": 2.2, "volume": 12531.0}, {"date": "2025-09-08", "close": 2.47, "volume": 63248.0}, {"date": "2025-09-09", "close": 2.68, "volume": 76809.0}, {"date": "2025-09-10", "close": 2.6289, "volume": 24141.0}, {"date": "2025-09-11", "close": 2.62, "volume": 5713.0}, {"date": "2025-09-12", "close": 2.68, "volume": 6791.0}, {"date": "2025-09-15", "close": 3.021, "volume": 38738.0}, {"date": "2025-09-16", "close": 3.0899, "volume": 53844.0}, {"date": "2025-09-17", "close": 3.55, "volume": 52690.0}, {"date": "2025-09-18", "close": 3.74, "volume": 59034.0}, {"date": "2025-09-19", "close": 4.08, "volume": 85477.0}, {"date": "2025-09-22", "close": 4.13, "volume": 70523.0}, {"date": "2025-09-23", "close": 4.15, "volume": 33366.0}, {"date": "2025-09-24", "close": 4.09, "volume": 4664.0}, {"date": "2025-09-25", "close": 3.85, "volume": 80503.0}, {"date": "2025-09-26", "close": 3.83, "volume": 30857.0}, {"date": "2025-09-29", "close": 4.0, "volume": 17044.0}, {"date": "2025-09-30", "close": 4.28, "volume": 22454.0}, {"date": "2025-10-01", "close": 4.48, "volume": 25335.0}, {"date": "2025-10-02", "close": 4.53, "volume": 32242.0}, {"date": "2025-10-03", "close": 4.9207, "volume": 66563.0}, {"date": "2025-10-06", "close": 4.7, "volume": 56182.0}, {"date": "2025-10-07", "close": 4.78, "volume": 6744.0}, {"date": "2025-10-08", "close": 4.951, "volume": 25519.0}, {"date": "2025-10-09", "close": 4.96, "volume": 41263.0}, {"date": "2025-10-10", "close": 4.03, "volume": 124588.0}, {"date": "2025-10-13", "close": 4.99, "volume": 58179.0}, {"date": "2025-10-14", "close": 5.08, "volume": 66380.0}, {"date": "2025-10-15", "close": 5.46, "volume": 62071.0}, {"date": "2025-10-16", "close": 6.09, "volume": 87478.0}, {"date": "2025-10-17", "close": 5.5, "volume": 45833.0}, {"date": "2025-10-20", "close": 5.94, "volume": 33962.0}, {"date": "2025-10-21", "close": 6.15, "volume": 3105.0}, {"date": "2025-10-22", "close": 5.88, "volume": 27193.0}, {"date": "2025-10-23", "close": 6.23, "volume": 48949.0}, {"date": "2025-10-24", "close": 6.2, "volume": 24346.0}, {"date": "2025-10-27", "close": 6.11, "volume": 27442.0}, {"date": "2025-10-28", "close": 5.86, "volume": 49919.0}, {"date": "2025-10-29", "close": 5.07, "volume": 116368.0}, {"date": "2025-10-30", "close": 5.05, "volume": 11537.0}, {"date": "2025-10-31", "close": 5.37, "volume": 13599.0}, {"date": "2025-11-03", "close": 5.1, "volume": 19444.0}, {"date": "2025-11-04", "close": 4.8, "volume": 11990.0}, {"date": "2025-11-05", "close": 4.84, "volume": 6903.0}, {"date": "2025-11-06", "close": 4.7, "volume": 6972.0}, {"date": "2025-11-07", "close": 4.97, "volume": 7631.0}, {"date": "2025-11-10", "close": 5.1, "volume": 21712.0}, {"date": "2025-11-11", "close": 4.98, "volume": 13639.0}, {"date": "2025-11-12", "close": 5.0, "volume": 10472.0}, {"date": "2025-11-13", "close": 5.0, "volume": 21621.0}, {"date": "2025-11-14", "close": 4.97, "volume": 6853.0}, {"date": "2025-11-17", "close": 4.91, "volume": 15969.0}, {"date": "2025-11-18", "close": 5.0, "volume": 27082.0}, {"date": "2025-11-19", "close": 5.0, "volume": 11614.0}, {"date": "2025-11-20", "close": 4.94, "volume": 10766.0}, {"date": "2025-11-21", "close": 4.91, "volume": 10876.0}, {"date": "2025-11-24", "close": 5.04, "volume": 77565.0}, {"date": "2025-11-25", "close": 4.65, "volume": 20538.0}, {"date": "2025-11-26", "close": 4.93, "volume": 20171.0}, {"date": "2025-11-28", "close": 5.115, "volume": 25065.0}, {"date": "2025-12-01", "close": 5.025, "volume": 17769.0}, {"date": "2025-12-02", "close": 4.75, "volume": 20008.0}, {"date": "2025-12-03", "close": 4.74, "volume": 1255.0}, {"date": "2025-12-04", "close": 4.98, "volume": 40790.0}, {"date": "2025-12-05", "close": 5.01, "volume": 12674.0}, {"date": "2025-12-08", "close": 4.5, "volume": 7888.0}, {"date": "2025-12-09", "close": 4.5, "volume": 15345.0}, {"date": "2025-12-10", "close": 4.05, "volume": 24355.0}, {"date": "2025-12-11", "close": 3.18, "volume": 42743.0}, {"date": "2025-12-12", "close": 3.63, "volume": 71187.0}, {"date": "2025-12-15", "close": 3.83, "volume": 21847.0}, {"date": "2025-12-16", "close": 3.73, "volume": 9037.0}, {"date": "2025-12-17", "close": 4.13, "volume": 13732.0}, {"date": "2025-12-18", "close": 3.88, "volume": 14461.0}, {"date": "2025-12-19", "close": 4.06, "volume": 7398.0}, {"date": "2025-12-22", "close": 4.05, "volume": 15425.0}, {"date": "2025-12-23", "close": 3.99, "volume": 3217.0}, {"date": "2025-12-24", "close": 4.04, "volume": 2128.0}, {"date": "2025-12-26", "close": 3.87, "volume": 7237.0}, {"date": "2025-12-29", "close": 3.82, "volume": 5377.0}, {"date": "2025-12-30", "close": 3.52, "volume": 7360.0}, {"date": "2025-12-31", "close": 3.58, "volume": 9877.0}, {"date": "2026-01-02", "close": 3.41, "volume": 6748.0}, {"date": "2026-01-05", "close": 3.4308, "volume": 865.0}, {"date": "2026-01-06", "close": 3.32, "volume": 28883.0}, {"date": "2026-01-07", "close": 3.269, "volume": 7709.0}, {"date": "2026-01-08", "close": 3.481, "volume": 6635.0}, {"date": "2026-01-09", "close": 3.28, "volume": 3470.0}, {"date": "2026-01-12", "close": 3.32, "volume": 7984.0}, {"date": "2026-01-13", "close": 3.28, "volume": 3862.0}, {"date": "2026-01-14", "close": 3.51, "volume": 4963.0}, {"date": "2026-01-15", "close": 3.4442, "volume": 1781.0}, {"date": "2026-01-16", "close": 3.42, "volume": 2312.0}, {"date": "2026-01-20", "close": 3.51, "volume": 14990.0}, {"date": "2026-01-21", "close": 3.42, "volume": 1769.0}, {"date": "2026-01-22", "close": 3.4817, "volume": 11372.0}, {"date": "2026-01-23", "close": 3.54, "volume": 3538.0}, {"date": "2026-01-26", "close": 3.45, "volume": 5375.0}, {"date": "2026-01-27", "close": 3.55, "volume": 350.0}, {"date": "2026-01-28", "close": 3.36, "volume": 18121.0}, {"date": "2026-01-29", "close": 3.66, "volume": 3797.0}, {"date": "2026-01-30", "close": 3.38, "volume": 8764.0}, {"date": "2026-02-02", "close": 3.38, "volume": null}, {"date": "2026-02-03", "close": 3.51, "volume": 2298.0}, {"date": "2026-02-04", "close": 3.36, "volume": 11305.0}, {"date": "2026-02-05", "close": 3.5, "volume": 1784.0}, {"date": "2026-02-06", "close": 3.4298, "volume": 2770.0}, {"date": "2026-02-09", "close": 3.65, "volume": 1676.0}, {"date": "2026-02-10", "close": 3.48, "volume": 29501.0}, {"date": "2026-02-11", "close": 3.45, "volume": 186.0}, {"date": "2026-02-12", "close": 3.535, "volume": 1158.0}, {"date": "2026-02-13", "close": 3.4, "volume": 864.0}, {"date": "2026-02-17", "close": 3.37, "volume": 18825.0}, {"date": "2026-02-18", "close": 3.545, "volume": 383.0}, {"date": "2026-02-19", "close": 3.545, "volume": null}, {"date": "2026-02-20", "close": 3.3801, "volume": 2572.0}, {"date": "2026-02-23", "close": 3.4568, "volume": 7899.0}, {"date": "2026-02-24", "close": 3.375, "volume": 980.0}, {"date": "2026-02-25", "close": 3.2001, "volume": 2212.0}, {"date": "2026-02-26", "close": 3.2, "volume": 552.0}, {"date": "2026-02-27", "close": 3.25, "volume": 463.0}, {"date": "2026-03-02", "close": 3.06, "volume": 7584.0}, {"date": "2026-03-03", "close": 3.11, "volume": 1953.0}, {"date": "2026-03-04", "close": 3.1, "volume": 15348.0}, {"date": "2026-03-05", "close": 2.89, "volume": 9491.0}, {"date": "2026-03-06", "close": 2.79, "volume": 1431.0}, {"date": "2026-03-09", "close": 2.98, "volume": 4115.0}, {"date": "2026-03-10", "close": 2.8, "volume": 3636.0}, {"date": "2026-03-11", "close": 2.9, "volume": 573.0}, {"date": "2026-03-12", "close": 2.9, "volume": null}, {"date": "2026-03-13", "close": 2.76, "volume": 889.0}, {"date": "2026-03-16", "close": 2.715, "volume": 574.0}, {"date": "2026-03-17", "close": 2.6, "volume": 1431.0}, {"date": "2026-03-18", "close": 2.7194, "volume": 2327.0}, {"date": "2026-03-19", "close": 2.56, "volume": 4446.0}, {"date": "2026-03-20", "close": 2.516, "volume": 853.0}, {"date": "2026-03-23", "close": 2.48, "volume": 3938.0}, {"date": "2026-03-24", "close": 2.42, "volume": 24271.0}, {"date": "2026-03-25", "close": 2.42, "volume": 8523.0}, {"date": "2026-03-26", "close": 2.3, "volume": 9071.0}, {"date": "2026-03-27", "close": 2.31, "volume": 2936.0}, {"date": "2026-03-30", "close": 2.05, "volume": 2803.0}, {"date": "2026-03-31", "close": 1.81, "volume": 5836.0}, {"date": "2026-04-01", "close": 1.83, "volume": 3288.0}, {"date": "2026-04-02", "close": 1.73, "volume": 6288.0}, {"date": "2026-04-06", "close": 1.785, "volume": 1342.0}, {"date": "2026-04-07", "close": 1.76, "volume": 2578.0}, {"date": "2026-04-08", "close": 1.79, "volume": 4843.0}, {"date": "2026-04-09", "close": 1.78, "volume": 16075.0}, {"date": "2026-04-10", "close": 1.79, "volume": 7527.0}, {"date": "2026-04-13", "close": 1.8433, "volume": 5471.0}, {"date": "2026-04-14", "close": 1.91, "volume": 6835.0}, {"date": "2026-04-15", "close": 1.77, "volume": 23302.0}, {"date": "2026-04-16", "close": 1.84, "volume": 10662.0}, {"date": "2026-04-17", "close": 1.99, "volume": 6912.0}, {"date": "2026-04-20", "close": 2.11, "volume": 20465.0}, {"date": "2026-04-21", "close": 2.23, "volume": 4116.0}, {"date": "2026-04-22", "close": 2.35, "volume": 2938.0}, {"date": "2026-04-23", "close": 2.59, "volume": 8507.0}, {"date": "2026-04-24", "close": 2.23, "volume": 8508.0}, {"date": "2026-04-27", "close": 2.12, "volume": 4227.0}, {"date": "2026-04-28", "close": 2.08, "volume": 2612.0}, {"date": "2026-04-29", "close": 2.12, "volume": 1376.0}, {"date": "2026-04-30", "close": 2.07, "volume": 2767.0}, {"date": "2026-05-01", "close": 2.08, "volume": 2837.0}, {"date": "2026-05-04", "close": 2.23, "volume": 5244.0}, {"date": "2026-05-05", "close": 2.67, "volume": 56062.0}, {"date": "2026-05-06", "close": 2.75, "volume": 23836.0}, {"date": "2026-05-07", "close": 2.73, "volume": 5074.0}, {"date": "2026-05-08", "close": 2.5, "volume": 4106.0}, {"date": "2026-05-11", "close": 2.22, "volume": 24905.0}, {"date": "2026-05-12", "close": 2.42, "volume": 15017.0}, {"date": "2026-05-13", "close": 2.4, "volume": 9901.0}, {"date": "2026-05-14", "close": 2.41, "volume": 1693.0}, {"date": "2026-05-15", "close": 2.49, "volume": 2134.0}, {"date": "2026-05-18", "close": 2.61, "volume": 12702.0}, {"date": "2026-05-19", "close": 2.61, "volume": null}, {"date": "2026-05-20", "close": 2.64, "volume": 1553.0}, {"date": "2026-05-21", "close": 2.6785, "volume": 4081.0}, {"date": "2026-05-22", "close": 2.65, "volume": 3823.0}, {"date": "2026-05-26", "close": 2.58, "volume": 5179.0}, {"date": "2026-05-27", "close": 2.58, "volume": 10653.0}, {"date": "2026-05-28", "close": 2.4771, "volume": 1772.0}, {"date": "2026-05-29", "close": 2.45, "volume": 3160.0}, {"date": "2026-06-01", "close": 2.33, "volume": 4519.0}, {"date": "2026-06-02", "close": 2.32, "volume": 2655.0}, {"date": "2026-06-03", "close": 2.4871, "volume": 3776.0}, {"date": "2026-06-04", "close": 2.35, "volume": 2042.0}, {"date": "2026-06-05", "close": 2.35, "volume": 10050.0}, {"date": "2026-06-08", "close": 2.4, "volume": 4369.0}, {"date": "2026-06-09", "close": 2.25, "volume": 2222.0}, {"date": "2026-06-10", "close": 2.31, "volume": 9461.0}, {"date": "2026-06-11", "close": 2.27, "volume": 2324.0}, {"date": "2026-06-12", "close": 2.35, "volume": 9372.0}, {"date": "2026-06-15", "close": 2.39, "volume": 3079.0}, {"date": "2026-06-16", "close": 2.4, "volume": 14901.0}, {"date": "2026-06-17", "close": 2.29, "volume": 10441.0}, {"date": "2026-06-18", "close": 2.2372, "volume": 5542.0}, {"date": "2026-06-22", "close": 2.0699, "volume": 9156.0}, {"date": "2026-06-23", "close": 2.12, "volume": 8070.0}, {"date": "2026-06-24", "close": 2.08, "volume": 5431.0}, {"date": "2026-06-25", "close": 2.15, "volume": 3143.0}, {"date": "2026-06-26", "close": 2.295, "volume": 2309.0}, {"date": "2026-06-29", "close": 2.15, "volume": 5928.0}, {"date": "2026-06-30", "close": 2.2, "volume": 932.0}, {"date": "2026-07-01", "close": 2.2, "volume": 2381.0}, {"date": "2026-07-02", "close": 2.18, "volume": 39319.0}, {"date": "2026-07-06", "close": 2.49, "volume": 7397.0}, {"date": "2026-07-07", "close": 2.48, "volume": 1205.0}, {"date": "2026-07-08", "close": 2.535, "volume": 1727.0}, {"date": "2026-07-09", "close": 2.52, "volume": 2539.0}, {"date": "2026-07-10", "close": 2.4, "volume": 399.0}, {"date": "2026-07-13", "close": 2.39, "volume": 344.0}, {"date": "2026-07-14", "close": 2.19, "volume": 3322.0}, {"date": "2026-07-15", "close": 2.15, "volume": 24364.0}, {"date": "2026-07-16", "close": 2.2, "volume": 10729.0}, {"date": "2026-07-17", "close": 2.2, "volume": 24736.0}, {"date": "2026-07-20", "close": 2.08, "volume": 3496.0}, {"date": "2026-07-21", "close": 2.19, "volume": 12110.0}, {"date": "2026-07-22", "close": 2.23, "volume": 5135.0}, {"date": "2026-07-23", "close": 2.2, "volume": 1011.0}, {"date": "2026-07-24", "close": 2.2, "volume": null}, {"date": "2026-07-27", "close": 2.149, "volume": 2219.0}, {"date": "2026-07-28", "close": 2.0166, "volume": 1091.0}, {"date": "2026-07-29", "close": 2.04, "volume": 2055.0}, {"date": "2026-07-30", "close": 1.75, "volume": 22279.0}, {"date": "2026-07-31", "close": 1.93, "volume": 19112.0}, {"date": "2026-08-03", "close": 2.05, "volume": 4018.0}, {"date": "2026-08-04", "close": 2.05, "volume": 290.0}, {"date": "2026-08-05", "close": 2.01, "volume": 5021.0}, {"date": "2026-08-06", "close": 2.01, "volume": 5209.0}, {"date": "2026-08-07", "close": 2.3981, "volume": 23279.0}, {"date": "2026-08-10", "close": 2.4, "volume": 13600.0}, {"date": "2026-08-11", "close": 2.36, "volume": 10077.0}, {"date": "2026-08-12", "close": 2.49, "volume": 4261.0}, {"date": "2026-08-13", "close": 2.39, "volume": 3180.0}, {"date": "2026-08-14", "close": 2.325, "volume": 1019.0}, {"date": "2026-08-17", "close": 2.24, "volume": 1529.0}, {"date": "2026-08-18", "close": 2.24, "volume": null}, {"date": "2026-08-19", "close": 2.3, "volume": 1960.0}, {"date": "2026-08-20", "close": 2.45, "volume": 20116.0}, {"date": "2026-08-21", "close": 2.51, "volume": 3564.0}, {"date": "2026-08-24", "close": 2.38, "volume": 1933.0}, {"date": "2026-08-25", "close": 2.235, "volume": 4872.0}, {"date": "2026-08-26", "close": 2.15, "volume": 33580.0}, {"date": "2026-08-27", "close": 2.12, "volume": 8670.0}, {"date": "2026-08-28", "close": 2.065, "volume": 68220.0}, {"date": "2026-08-31", "close": 1.96, "volume": 3996.0}, {"date": "2026-09-01", "close": 2.08, "volume": 2724.0}, {"date": "2026-09-02", "close": 2.28, "volume": 38418.0}, {"date": "2026-09-03", "close": 2.77, "volume": 2789526.0}, {"date": "2026-09-04", "close": 2.92, "volume": 50480.0}, {"date": "2026-09-08", "close": 3.79, "volume": 314624.0}, {"date": "2026-09-09", "close": 4.57, "volume": 734383.0}, {"date": "2026-09-10", "close": 4.255, "volume": 50525.0}, {"date": "2026-09-11", "close": 3.76, "volume": 53145.0}, {"date": "2026-09-14", "close": 3.83, "volume": 33220.0}, {"date": "2026-09-15", "close": 3.35, "volume": 58932.0}, {"date": "2026-09-16", "close": 3.585, "volume": 18577.0}, {"date": "2026-09-17", "close": 3.74, "volume": 17613.0}, {"date": "2026-09-18", "close": 3.76, "volume": 8688.0}, {"date": "2026-09-21", "close": 3.62, "volume": 26681.0}, {"date": "2026-09-22", "close": 3.69, "volume": 4782.0}, {"date": "2026-09-23", "close": 3.555, "volume": 4073.0}], "refreshing": true}