{"ticker": "ZH", "overview": {"cik": "1835724", "ticker": "ZH", "name": "Zhihu Inc.", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000146", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089373", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088431", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086749", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084791", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-15", "title": "FORM S-8 POS", "accession": "0001104659-26-083694", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082771", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080514", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079575", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078410", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077429", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073435", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073253", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073251", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073241", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071360", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071144", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069924", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062991", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058248", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057129", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054338", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001104659-26-048825", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045762", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZH", "has_prices": true, "as_of": "2026-07-24", "last": 3.14, "prev_close": 3.13, "change": 0.010000000000000231, "change_pct": 0.003194888178913812, "session_volume": 144638.0, "vwap_5": 3.1508202963187486, "vwap_20": 3.1799879660525634, "vwap_60": 3.1461093179461135, "vwap_250": 3.7293773975868985, "high_52w": 4.44, "low_52w": 2.61, "avg_volume_20": 164035.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-088431", "src": "INSIDERS", "ticker": "ZH", "cik": "1835724", "company": "Zhihu Inc.", "company_raw": "Zhihu Inc.", "who": "Yuan Zhou", "who_key": "Zhou Yuan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on ZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835724/000110465926088431/0001104659-26-088431-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "13DG-0000318989-26-000146", "src": "13DG", "ticker": "ZH", "cik": "1835724", "company": "Zhihu Inc.", "company_raw": "Zhihu Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 7.5% passive stake in ZH", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000146-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}], "recent_buys": [], "institutional": [{"id": "13DG-0000318989-26-000146", "src": "13DG", "ticker": "ZH", "cik": "1835724", "company": "Zhihu Inc.", "company_raw": "Zhihu Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 7.5% passive stake in ZH", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000146-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zhihu Inc. American Depositary Shares, each representing three (3) Class A Ordinary Shares", "new_value": "Zhihu Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835724", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835724", "applied": 1, "detected_at": "2026-10-28T17:08:17.055829"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092887", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000146", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089373", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088431", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086749", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001104659-26-084791", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-15", "title": "FORM S-8 POS", "accession": "0001104659-26-083694", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001104659-26-082771", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080514", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079575", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078410", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077429", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073435", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073253", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073251", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073241", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071360", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001104659-26-071144", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069924", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062991", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058248", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-057129", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "FORM 6-K", "accession": "0001104659-26-054338", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001104659-26-048825", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045762", "price_sensitive": false}], "performance": {"ticker": "ZH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 54.4789, "volume": 466223.0}, {"date": "2021-07-28", "close": 62.3988, "volume": 350449.0}, {"date": "2021-07-29", "close": 59.3388, "volume": 240066.0}, {"date": "2021-07-30", "close": 55.3789, "volume": 126985.0}, {"date": "2021-08-02", "close": 58.6788, "volume": 126366.0}, {"date": "2021-08-03", "close": 57.1189, "volume": 122156.0}, {"date": "2021-08-04", "close": 60.1188, "volume": 160796.0}, {"date": "2021-08-05", "close": 60.0588, "volume": 169601.0}, {"date": "2021-08-06", "close": 59.1588, "volume": 189122.0}, {"date": "2021-08-09", "close": 62.4588, "volume": 211995.0}, {"date": "2021-08-10", "close": 62.6387, "volume": 253875.0}, {"date": "2021-08-11", "close": 61.1388, "volume": 256771.0}, {"date": "2021-08-12", "close": 59.2188, "volume": 234783.0}, {"date": "2021-08-13", "close": 55.7989, "volume": 272925.0}, {"date": "2021-08-16", "close": 58.6788, "volume": 356127.0}, {"date": "2021-08-17", "close": 53.9989, "volume": 497382.0}, {"date": "2021-08-18", "close": 54.7789, "volume": 313518.0}, {"date": "2021-08-19", "close": 53.4589, "volume": 315983.0}, {"date": "2021-08-20", "close": 61.4988, "volume": 794716.0}, {"date": "2021-08-23", "close": 56.5189, "volume": 681140.0}, {"date": "2021-08-24", "close": 63.8387, "volume": 441608.0}, {"date": "2021-08-25", "close": 60.9588, "volume": 430314.0}, {"date": "2021-08-26", "close": 58.4988, "volume": 222618.0}, {"date": "2021-08-27", "close": 58.5588, "volume": 109572.0}, {"date": "2021-08-30", "close": 57.5988, "volume": 237916.0}, {"date": "2021-08-31", "close": 57.4789, "volume": 262454.0}, {"date": "2021-09-01", "close": 63.7187, "volume": 654879.0}, {"date": "2021-09-02", "close": 65.8187, "volume": 432836.0}, {"date": "2021-09-03", "close": 66.2387, "volume": 258792.0}, {"date": "2021-09-07", "close": 71.8786, "volume": 367172.0}, {"date": "2021-09-08", "close": 66.4787, "volume": 392040.0}, {"date": "2021-09-09", "close": 64.0187, "volume": 201076.0}, {"date": "2021-09-10", "close": 64.7387, "volume": 212062.0}, {"date": "2021-09-13", "close": 60.7188, "volume": 358861.0}, {"date": "2021-09-14", "close": 58.3788, "volume": 348148.0}, {"date": "2021-09-15", "close": 57.8988, "volume": 400946.0}, {"date": "2021-09-16", "close": 57.8988, "volume": 286716.0}, {"date": "2021-09-17", "close": 56.0989, "volume": 1100902.0}, {"date": "2021-09-20", "close": 47.2191, "volume": 1387093.0}, {"date": "2021-09-21", "close": 45.0591, "volume": 1348261.0}, {"date": "2021-09-22", "close": 46.8591, "volume": 1414105.0}, {"date": "2021-09-23", "close": 50.399, "volume": 1244588.0}, {"date": "2021-09-24", "close": 49.739, "volume": 640797.0}, {"date": "2021-09-27", "close": 52.8589, "volume": 427341.0}, {"date": "2021-09-28", "close": 52.199, "volume": 280417.0}, {"date": "2021-09-29", "close": 52.7389, "volume": 421935.0}, {"date": "2021-09-30", "close": 55.3789, "volume": 286361.0}, {"date": "2021-10-01", "close": 54.8989, "volume": 195820.0}, {"date": "2021-10-04", "close": 50.699, "volume": 279610.0}, {"date": "2021-10-05", "close": 52.499, "volume": 188868.0}, {"date": "2021-10-06", "close": 54.4789, "volume": 194978.0}, {"date": "2021-10-07", "close": 60.3588, "volume": 436103.0}, {"date": "2021-10-08", "close": 62.3988, "volume": 404013.0}, {"date": "2021-10-11", "close": 58.4988, "volume": 670964.0}, {"date": "2021-10-12", "close": 59.5788, "volume": 334088.0}, {"date": "2021-10-13", "close": 63.1187, "volume": 628315.0}, {"date": "2021-10-14", "close": 61.2588, "volume": 160580.0}, {"date": "2021-10-15", "close": 59.9388, "volume": 330909.0}, {"date": "2021-10-18", "close": 59.5788, "volume": 309553.0}, {"date": "2021-10-19", "close": 60.7788, "volume": 621909.0}, {"date": "2021-10-20", "close": 60.6588, "volume": 517330.0}, {"date": "2021-10-21", "close": 61.4988, "volume": 483142.0}, {"date": "2021-10-22", "close": 58.3188, "volume": 288887.0}, {"date": "2021-10-25", "close": 56.6389, "volume": 291002.0}, {"date": "2021-10-26", "close": 52.319, "volume": 365934.0}, {"date": "2021-10-27", "close": 52.199, "volume": 250810.0}, {"date": "2021-10-28", "close": 52.199, "volume": 183197.0}, {"date": "2021-10-29", "close": 49.559, "volume": 329238.0}, {"date": "2021-11-01", "close": 52.6789, "volume": 272522.0}, {"date": "2021-11-02", "close": 52.079, "volume": 238884.0}, {"date": "2021-11-03", "close": 52.9189, "volume": 202556.0}, {"date": "2021-11-04", "close": 50.819, "volume": 241183.0}, {"date": "2021-11-05", "close": 50.219, "volume": 188661.0}, {"date": "2021-11-08", "close": 52.9189, "volume": 146530.0}, {"date": "2021-11-09", "close": 51.479, "volume": 108485.0}, {"date": "2021-11-10", "close": 51.599, "volume": 337007.0}, {"date": "2021-11-11", "close": 56.2189, "volume": 393828.0}, {"date": "2021-11-12", "close": 55.8589, "volume": 346661.0}, {"date": "2021-11-15", "close": 56.3989, "volume": 221282.0}, {"date": "2021-11-16", "close": 53.8789, "volume": 203687.0}, {"date": "2021-11-17", "close": 52.139, "volume": 153969.0}, {"date": "2021-11-18", "close": 47.879, "volume": 423351.0}, {"date": "2021-11-19", "close": 47.4591, "volume": 330480.0}, {"date": "2021-11-22", "close": 49.319, "volume": 394377.0}, {"date": "2021-11-23", "close": 46.1391, "volume": 425872.0}, {"date": "2021-11-24", "close": 49.259, "volume": 210751.0}, {"date": "2021-11-26", "close": 47.0991, "volume": 326891.0}, {"date": "2021-11-29", "close": 43.9191, "volume": 454458.0}, {"date": "2021-11-30", "close": 43.8591, "volume": 405013.0}, {"date": "2021-12-01", "close": 42.9591, "volume": 425775.0}, {"date": "2021-12-02", "close": 41.7592, "volume": 480966.0}, {"date": "2021-12-03", "close": 38.0992, "volume": 715969.0}, {"date": "2021-12-06", "close": 38.0992, "volume": 614899.0}, {"date": "2021-12-07", "close": 40.7392, "volume": 369119.0}, {"date": "2021-12-08", "close": 40.8592, "volume": 382948.0}, {"date": "2021-12-09", "close": 38.9392, "volume": 321429.0}, {"date": "2021-12-10", "close": 38.2792, "volume": 832936.0}, {"date": "2021-12-13", "close": 36.6593, "volume": 345545.0}, {"date": "2021-12-14", "close": 35.7593, "volume": 462550.0}, {"date": "2021-12-15", "close": 35.5193, "volume": 413553.0}, {"date": "2021-12-16", "close": 35.0393, "volume": 324795.0}, {"date": "2021-12-17", "close": 34.3193, "volume": 386104.0}, {"date": "2021-12-20", "close": 31.0194, "volume": 1068157.0}, {"date": "2021-12-21", "close": 32.0994, "volume": 348568.0}, {"date": "2021-12-22", "close": 32.6393, "volume": 378347.0}, {"date": "2021-12-23", "close": 31.6794, "volume": 449769.0}, {"date": "2021-12-27", "close": 32.5193, "volume": 279069.0}, {"date": "2021-12-28", "close": 31.4994, "volume": 268554.0}, {"date": "2021-12-29", "close": 30.6594, "volume": 368928.0}, {"date": "2021-12-30", "close": 34.0793, "volume": 595598.0}, {"date": "2021-12-31", "close": 33.2393, "volume": 313667.0}, {"date": "2022-01-03", "close": 31.9194, "volume": 224300.0}, {"date": "2022-01-04", "close": 29.6994, "volume": 329019.0}, {"date": "2022-01-05", "close": 28.1394, "volume": 566689.0}, {"date": "2022-01-06", "close": 29.2794, "volume": 336392.0}, {"date": "2022-01-07", "close": 29.8194, "volume": 265656.0}, {"date": "2022-01-10", "close": 29.6994, "volume": 361081.0}, {"date": "2022-01-11", "close": 31.4994, "volume": 387452.0}, {"date": "2022-01-12", "close": 31.9794, "volume": 434822.0}, {"date": "2022-01-13", "close": 28.3794, "volume": 360576.0}, {"date": "2022-01-14", "close": 27.6594, "volume": 259681.0}, {"date": "2022-01-18", "close": 26.5195, "volume": 307245.0}, {"date": "2022-01-19", "close": 25.7395, "volume": 351943.0}, {"date": "2022-01-20", "close": 26.6395, "volume": 355272.0}, {"date": "2022-01-21", "close": 25.2595, "volume": 267794.0}, {"date": "2022-01-24", "close": 24.8995, "volume": 515333.0}, {"date": "2022-01-25", "close": 24.3595, "volume": 350256.0}, {"date": "2022-01-26", "close": 23.4595, "volume": 292122.0}, {"date": "2022-01-27", "close": 21.5996, "volume": 246028.0}, {"date": "2022-01-28", "close": 21.9596, "volume": 259099.0}, {"date": "2022-01-31", "close": 25.6195, "volume": 360819.0}, {"date": "2022-02-01", "close": 26.2795, "volume": 187584.0}, {"date": "2022-02-02", "close": 24.0595, "volume": 166801.0}, {"date": "2022-02-03", "close": 22.6795, "volume": 326893.0}, {"date": "2022-02-04", "close": 22.7995, "volume": 333148.0}, {"date": "2022-02-07", "close": 22.3196, "volume": 307930.0}, {"date": "2022-02-08", "close": 22.6195, "volume": 459160.0}, {"date": "2022-02-09", "close": 24.2395, "volume": 713677.0}, {"date": "2022-02-10", "close": 24.7195, "volume": 322837.0}, {"date": "2022-02-11", "close": 23.9995, "volume": 650621.0}, {"date": "2022-02-14", "close": 22.9795, "volume": 215697.0}, {"date": "2022-02-15", "close": 25.1995, "volume": 200609.0}, {"date": "2022-02-16", "close": 25.7395, "volume": 240623.0}, {"date": "2022-02-17", "close": 24.5395, "volume": 259497.0}, {"date": "2022-02-18", "close": 21.5396, "volume": 537610.0}, {"date": "2022-02-22", "close": 20.5196, "volume": 266835.0}, {"date": "2022-02-23", "close": 20.3396, "volume": 263547.0}, {"date": "2022-02-24", "close": 20.6996, "volume": 478784.0}, {"date": "2022-02-25", "close": 21.0596, "volume": 254391.0}, {"date": "2022-02-28", "close": 20.0396, "volume": 310752.0}, {"date": "2022-03-01", "close": 19.4996, "volume": 566929.0}, {"date": "2022-03-02", "close": 18.3596, "volume": 258932.0}, {"date": "2022-03-03", "close": 15.6597, "volume": 754573.0}, {"date": "2022-03-04", "close": 15.2997, "volume": 399503.0}, {"date": "2022-03-07", "close": 14.4597, "volume": 275665.0}, {"date": "2022-03-08", "close": 14.6997, "volume": 269207.0}, {"date": "2022-03-09", "close": 15.6597, "volume": 229340.0}, {"date": "2022-03-10", "close": 14.5197, "volume": 345384.0}, {"date": "2022-03-11", "close": 12.6597, "volume": 384406.0}, {"date": "2022-03-14", "close": 9.1798, "volume": 1700837.0}, {"date": "2022-03-15", "close": 8.6398, "volume": 2023914.0}, {"date": "2022-03-16", "close": 15.4797, "volume": 6136061.0}, {"date": "2022-03-17", "close": 12.2398, "volume": 2151541.0}, {"date": "2022-03-18", "close": 18.9596, "volume": 5829182.0}, {"date": "2022-03-21", "close": 15.5997, "volume": 2450632.0}, {"date": "2022-03-22", "close": 16.9797, "volume": 2587763.0}, {"date": "2022-03-23", "close": 17.3397, "volume": 1945199.0}, {"date": "2022-03-24", "close": 16.9797, "volume": 1163575.0}, {"date": "2022-03-25", "close": 15.1797, "volume": 1813543.0}, {"date": "2022-03-28", "close": 15.4197, "volume": 802637.0}, {"date": "2022-03-29", "close": 17.3397, "volume": 1633464.0}, {"date": "2022-03-30", "close": 15.8397, "volume": 735751.0}, {"date": "2022-03-31", "close": 14.5197, "volume": 585223.0}, {"date": "2022-04-01", "close": 15.2397, "volume": 1026212.0}, {"date": "2022-04-04", "close": 17.6996, "volume": 1117248.0}, {"date": "2022-04-05", "close": 16.4397, "volume": 555411.0}, {"date": "2022-04-06", "close": 17.0997, "volume": 975236.0}, {"date": "2022-04-07", "close": 15.7797, "volume": 558043.0}, {"date": "2022-04-08", "close": 15.3597, "volume": 762054.0}, {"date": "2022-04-11", "close": 13.3797, "volume": 1375511.0}, {"date": "2022-04-12", "close": 13.2597, "volume": 1296971.0}, {"date": "2022-04-13", "close": 12.8997, "volume": 2502095.0}, {"date": "2022-04-14", "close": 11.8198, "volume": 1121736.0}, {"date": "2022-04-18", "close": 11.0398, "volume": 737496.0}, {"date": "2022-04-19", "close": 10.9798, "volume": 981936.0}, {"date": "2022-04-20", "close": 9.8998, "volume": 1048153.0}, {"date": "2022-04-21", "close": 9.9598, "volume": 846909.0}, {"date": "2022-04-22", "close": 9.3598, "volume": 1060316.0}, {"date": "2022-04-25", "close": 9.1198, "volume": 1053682.0}, {"date": "2022-04-26", "close": 9.1798, "volume": 849473.0}, {"date": "2022-04-27", "close": 9.3598, "volume": 957626.0}, {"date": "2022-04-28", "close": 9.4198, "volume": 841647.0}, {"date": "2022-04-29", "close": 9.2998, "volume": 1269317.0}, {"date": "2022-05-02", "close": 9.9598, "volume": 540061.0}, {"date": "2022-05-03", "close": 10.3198, "volume": 767220.0}, {"date": "2022-05-04", "close": 10.2598, "volume": 508499.0}, {"date": "2022-05-05", "close": 10.4398, "volume": 764325.0}, {"date": "2022-05-06", "close": 9.1198, "volume": 769622.0}, {"date": "2022-05-09", "close": 8.6398, "volume": 950219.0}, {"date": "2022-05-10", "close": 8.2198, "volume": 388442.0}, {"date": "2022-05-11", "close": 7.8598, "volume": 786370.0}, {"date": "2022-05-12", "close": 7.9198, "volume": 723293.0}, {"date": "2022-05-13", "close": 8.1598, "volume": 600075.0}, {"date": "2022-05-16", "close": 9.4198, "volume": 876058.0}, {"date": "2022-05-17", "close": 9.5998, "volume": 569067.0}, {"date": "2022-05-18", "close": 9.0598, "volume": 274595.0}, {"date": "2022-05-19", "close": 8.9998, "volume": 958244.0}, {"date": "2022-05-20", "close": 8.6998, "volume": 369150.0}, {"date": "2022-05-23", "close": 9.3598, "volume": 911751.0}, {"date": "2022-05-24", "close": 7.9798, "volume": 640216.0}, {"date": "2022-05-25", "close": 8.1598, "volume": 715171.0}, {"date": "2022-05-26", "close": 9.9598, "volume": 1275492.0}, {"date": "2022-05-27", "close": 9.2998, "volume": 940644.0}, {"date": "2022-05-31", "close": 9.2998, "volume": 1251526.0}, {"date": "2022-06-01", "close": 9.0598, "volume": 690113.0}, {"date": "2022-06-02", "close": 9.7198, "volume": 611720.0}, {"date": "2022-06-03", "close": 9.5998, "volume": 294783.0}, {"date": "2022-06-06", "close": 10.7398, "volume": 1609808.0}, {"date": "2022-06-07", "close": 11.1598, "volume": 461981.0}, {"date": "2022-06-08", "close": 12.1198, "volume": 1135190.0}, {"date": "2022-06-09", "close": 10.7398, "volume": 672300.0}, {"date": "2022-06-10", "close": 10.6798, "volume": 1551267.0}, {"date": "2022-06-13", "close": 9.7798, "volume": 593176.0}, {"date": "2022-06-14", "close": 10.0198, "volume": 581865.0}, {"date": "2022-06-15", "close": 11.3998, "volume": 867713.0}, {"date": "2022-06-16", "close": 11.1598, "volume": 507455.0}, {"date": "2022-06-17", "close": 10.7398, "volume": 1624869.0}, {"date": "2022-06-21", "close": 11.6998, "volume": 680257.0}, {"date": "2022-06-22", "close": 11.6398, "volume": 583632.0}, {"date": "2022-06-23", "close": 11.8198, "volume": 411347.0}, {"date": "2022-06-24", "close": 12.2998, "volume": 342726.0}, {"date": "2022-06-27", "close": 11.8798, "volume": 412957.0}, {"date": "2022-06-28", "close": 11.5198, "volume": 641321.0}, {"date": "2022-06-29", "close": 10.9798, "volume": 394397.0}, {"date": "2022-06-30", "close": 10.7398, "volume": 669135.0}, {"date": "2022-07-01", "close": 11.1598, "volume": 298595.0}, {"date": "2022-07-05", "close": 10.7398, "volume": 728283.0}, {"date": "2022-07-06", "close": 9.7798, "volume": 583140.0}, {"date": "2022-07-07", "close": 10.1398, "volume": 720663.0}, {"date": "2022-07-08", "close": 9.7798, "volume": 592843.0}, {"date": "2022-07-11", "close": 8.9998, "volume": 489529.0}, {"date": "2022-07-12", "close": 9.2998, "volume": 1005792.0}, {"date": "2022-07-13", "close": 9.3598, "volume": 457651.0}, {"date": "2022-07-14", "close": 9.2998, "volume": 600124.0}, {"date": "2022-07-15", "close": 9.4198, "volume": 343192.0}, {"date": "2022-07-18", "close": 9.4198, "volume": 424568.0}, {"date": "2022-07-19", "close": 9.4198, "volume": 438865.0}, {"date": "2022-07-20", "close": 8.7598, "volume": 876320.0}, {"date": "2022-07-21", "close": 8.5798, "volume": 573306.0}, {"date": "2022-07-22", "close": 8.4598, "volume": 871085.0}, {"date": "2022-07-25", "close": 8.3398, "volume": 217802.0}, {"date": "2022-07-26", "close": 8.0998, "volume": 551388.0}, {"date": "2022-07-27", "close": 8.1598, "volume": 791020.0}, {"date": "2022-07-28", "close": 7.9798, "volume": 465832.0}, {"date": "2022-07-29", "close": 7.4999, "volume": 330217.0}, {"date": "2022-08-01", "close": 7.2599, "volume": 2839235.0}, {"date": "2022-08-02", "close": 7.7998, "volume": 491524.0}, {"date": "2022-08-03", "close": 8.1598, "volume": 377438.0}, {"date": "2022-08-04", "close": 8.0398, "volume": 533638.0}, {"date": "2022-08-05", "close": 7.8598, "volume": 257281.0}, {"date": "2022-08-08", "close": 7.9198, "volume": 169974.0}, {"date": "2022-08-09", "close": 7.7398, "volume": 125460.0}, {"date": "2022-08-10", "close": 8.0398, "volume": 256061.0}, {"date": "2022-08-11", "close": 8.2798, "volume": 430805.0}, {"date": "2022-08-12", "close": 8.3398, "volume": 205625.0}, {"date": "2022-08-15", "close": 8.5798, "volume": 217985.0}, {"date": "2022-08-16", "close": 7.9198, "volume": 196947.0}, {"date": "2022-08-17", "close": 7.5598, "volume": 156714.0}, {"date": "2022-08-18", "close": 7.6198, "volume": 253073.0}, {"date": "2022-08-19", "close": 7.3799, "volume": 175236.0}, {"date": "2022-08-22", "close": 7.1999, "volume": 229415.0}, {"date": "2022-08-23", "close": 7.7398, "volume": 262913.0}, {"date": "2022-08-24", "close": 8.2798, "volume": 411647.0}, {"date": "2022-08-25", "close": 9.2398, "volume": 1109641.0}, {"date": "2022-08-26", "close": 8.4598, "volume": 687396.0}, {"date": "2022-08-29", "close": 8.6398, "volume": 371482.0}, {"date": "2022-08-30", "close": 7.8598, "volume": 404588.0}, {"date": "2022-08-31", "close": 7.7398, "volume": 1047769.0}, {"date": "2022-09-01", "close": 7.9198, "volume": 213168.0}, {"date": "2022-09-02", "close": 7.9198, "volume": 197424.0}, {"date": "2022-09-06", "close": 7.4999, "volume": 328114.0}, {"date": "2022-09-07", "close": 7.7398, "volume": 339154.0}, {"date": "2022-09-08", "close": 7.5598, "volume": 240718.0}, {"date": "2022-09-09", "close": 7.4399, "volume": 162700.0}, {"date": "2022-09-12", "close": 7.6798, "volume": 91464.0}, {"date": "2022-09-13", "close": 7.4999, "volume": 288211.0}, {"date": "2022-09-14", "close": 7.4399, "volume": 175016.0}, {"date": "2022-09-15", "close": 7.1399, "volume": 483500.0}, {"date": "2022-09-16", "close": 6.7199, "volume": 659854.0}, {"date": "2022-09-19", "close": 6.8399, "volume": 335006.0}, {"date": "2022-09-20", "close": 6.6599, "volume": 285701.0}, {"date": "2022-09-21", "close": 6.7799, "volume": 279283.0}, {"date": "2022-09-22", "close": 6.8999, "volume": 212504.0}, {"date": "2022-09-23", "close": 6.7799, "volume": 333397.0}, {"date": "2022-09-26", "close": 7.0199, "volume": 309412.0}, {"date": "2022-09-27", "close": 7.0799, "volume": 183493.0}, {"date": "2022-09-28", "close": 6.9599, "volume": 132159.0}, {"date": "2022-09-29", "close": 6.3599, "volume": 246362.0}, {"date": "2022-09-30", "close": 6.3599, "volume": 160610.0}, {"date": "2022-10-03", "close": 6.5399, "volume": 76398.0}, {"date": "2022-10-04", "close": 7.4999, "volume": 472412.0}, {"date": "2022-10-05", "close": 7.4999, "volume": 135810.0}, {"date": "2022-10-06", "close": 7.3799, "volume": 60047.0}, {"date": "2022-10-07", "close": 6.8999, "volume": 149017.0}, {"date": "2022-10-10", "close": 6.6599, "volume": 150301.0}, {"date": "2022-10-11", "close": 6.2999, "volume": 207676.0}, {"date": "2022-10-12", "close": 6.4799, "volume": 157324.0}, {"date": "2022-10-13", "close": 6.5999, "volume": 184668.0}, {"date": "2022-10-14", "close": 6.5999, "volume": 277656.0}, {"date": "2022-10-17", "close": 6.6599, "volume": 205202.0}, {"date": "2022-10-18", "close": 6.3599, "volume": 137212.0}, {"date": "2022-10-19", "close": 6.3599, "volume": 279881.0}, {"date": "2022-10-20", "close": 6.6599, "volume": 494159.0}, {"date": "2022-10-21", "close": 6.4199, "volume": 243813.0}, {"date": "2022-10-24", "close": 6.1199, "volume": 528204.0}, {"date": "2022-10-25", "close": 6.0599, "volume": 254345.0}, {"date": "2022-10-26", "close": 6.4199, "volume": 251664.0}, {"date": "2022-10-27", "close": 6.1799, "volume": 151317.0}, {"date": "2022-10-28", "close": 5.9993, "volume": 367723.0}, {"date": "2022-10-31", "close": 5.9339, "volume": 147204.0}, {"date": "2022-11-01", "close": 5.9435, "volume": 305606.0}, {"date": "2022-11-02", "close": 5.9243, "volume": 432625.0}, {"date": "2022-11-03", "close": 5.8211, "volume": 350710.0}, {"date": "2022-11-04", "close": 6.0599, "volume": 515075.0}, {"date": "2022-11-07", "close": 6.0599, "volume": 235826.0}, {"date": "2022-11-08", "close": 5.7629, "volume": 348534.0}, {"date": "2022-11-09", "close": 5.4257, "volume": 395556.0}, {"date": "2022-11-10", "close": 5.8973, "volume": 357449.0}, {"date": "2022-11-11", "close": 5.9999, "volume": 615549.0}, {"date": "2022-11-14", "close": 6.1199, "volume": 423777.0}, {"date": "2022-11-15", "close": 7.6198, "volume": 2012385.0}, {"date": "2022-11-16", "close": 7.9198, "volume": 649323.0}, {"date": "2022-11-17", "close": 8.1598, "volume": 546764.0}, {"date": "2022-11-18", "close": 7.4999, "volume": 322352.0}, {"date": "2022-11-21", "close": 6.2399, "volume": 506435.0}, {"date": "2022-11-22", "close": 6.2399, "volume": 1249032.0}, {"date": "2022-11-23", "close": 6.1199, "volume": 264129.0}, {"date": "2022-11-25", "close": 5.9999, "volume": 159708.0}, {"date": "2022-11-28", "close": 5.4389, "volume": 1755573.0}, {"date": "2022-11-29", "close": 6.2999, "volume": 1139125.0}, {"date": "2022-11-30", "close": 6.3599, "volume": 3362932.0}, {"date": "2022-12-01", "close": 6.1199, "volume": 797504.0}, {"date": "2022-12-02", "close": 8.1598, "volume": 4096880.0}, {"date": "2022-12-05", "close": 8.0998, "volume": 4330127.0}, {"date": "2022-12-06", "close": 8.6398, "volume": 1527106.0}, {"date": "2022-12-07", "close": 7.7998, "volume": 1009275.0}, {"date": "2022-12-08", "close": 7.9198, "volume": 3547484.0}, {"date": "2022-12-09", "close": 7.9198, "volume": 6396701.0}, {"date": "2022-12-12", "close": 7.5598, "volume": 1359790.0}, {"date": "2022-12-13", "close": 7.7398, "volume": 1069570.0}, {"date": "2022-12-14", "close": 8.6398, "volume": 1783441.0}, {"date": "2022-12-15", "close": 7.9198, "volume": 555738.0}, {"date": "2022-12-16", "close": 8.3398, "volume": 606307.0}, {"date": "2022-12-19", "close": 8.5198, "volume": 628455.0}, {"date": "2022-12-20", "close": 8.7598, "volume": 891345.0}, {"date": "2022-12-21", "close": 9.1798, "volume": 570440.0}, {"date": "2022-12-22", "close": 8.6398, "volume": 650060.0}, {"date": "2022-12-23", "close": 8.3998, "volume": 425908.0}, {"date": "2022-12-27", "close": 8.2198, "volume": 389872.0}, {"date": "2022-12-28", "close": 7.9798, "volume": 498363.0}, {"date": "2022-12-29", "close": 8.2798, "volume": 399734.0}, {"date": "2022-12-30", "close": 7.7998, "volume": 426032.0}, {"date": "2023-01-03", "close": 8.3998, "volume": 457541.0}, {"date": "2023-01-04", "close": 10.1998, "volume": 1459648.0}, {"date": "2023-01-05", "close": 10.7998, "volume": 1528671.0}, {"date": "2023-01-06", "close": 11.1598, "volume": 1039763.0}, {"date": "2023-01-09", "close": 10.5598, "volume": 1362944.0}, {"date": "2023-01-10", "close": 10.7398, "volume": 492610.0}, {"date": "2023-01-11", "close": 10.6798, "volume": 433547.0}, {"date": "2023-01-12", "close": 10.3798, "volume": 801039.0}, {"date": "2023-01-13", "close": 10.5598, "volume": 779179.0}, {"date": "2023-01-17", "close": 9.9598, "volume": 532229.0}, {"date": "2023-01-18", "close": 9.5398, "volume": 685448.0}, {"date": "2023-01-19", "close": 9.4798, "volume": 320727.0}, {"date": "2023-01-20", "close": 10.0798, "volume": 426462.0}, {"date": "2023-01-23", "close": 10.3198, "volume": 265291.0}, {"date": "2023-01-24", "close": 10.0798, "volume": 196123.0}, {"date": "2023-01-25", "close": 9.7798, "volume": 264063.0}, {"date": "2023-01-26", "close": 10.7398, "volume": 551923.0}, {"date": "2023-01-27", "close": 10.8598, "volume": 654794.0}, {"date": "2023-01-30", "close": 9.8398, "volume": 563750.0}, {"date": "2023-01-31", "close": 9.7798, "volume": 401308.0}, {"date": "2023-02-01", "close": 10.0798, "volume": 551972.0}, {"date": "2023-02-02", "close": 9.7198, "volume": 708620.0}, {"date": "2023-02-03", "close": 9.0598, "volume": 542916.0}, {"date": "2023-02-06", "close": 8.5198, "volume": 574479.0}, {"date": "2023-02-07", "close": 11.2198, "volume": 4100905.0}, {"date": "2023-02-08", "close": 11.2798, "volume": 3405185.0}, {"date": "2023-02-09", "close": 11.8798, "volume": 3513979.0}, {"date": "2023-02-10", "close": 10.5598, "volume": 1224183.0}, {"date": "2023-02-13", "close": 11.0998, "volume": 1307136.0}, {"date": "2023-02-14", "close": 10.7398, "volume": 1263145.0}, {"date": "2023-02-15", "close": 10.7998, "volume": 929070.0}, {"date": "2023-02-16", "close": 11.3398, "volume": 1062351.0}, {"date": "2023-02-17", "close": 10.2598, "volume": 732272.0}, {"date": "2023-02-21", "close": 9.3598, "volume": 1059347.0}, {"date": "2023-02-22", "close": 9.2998, "volume": 764816.0}, {"date": "2023-02-23", "close": 9.2398, "volume": 573915.0}, {"date": "2023-02-24", "close": 8.8798, "volume": 638266.0}, {"date": "2023-02-27", "close": 8.9398, "volume": 448017.0}, {"date": "2023-02-28", "close": 8.5798, "volume": 277734.0}, {"date": "2023-03-01", "close": 8.8198, "volume": 496105.0}, {"date": "2023-03-02", "close": 9.3598, "volume": 440438.0}, {"date": "2023-03-03", "close": 9.6598, "volume": 568666.0}, {"date": "2023-03-06", "close": 9.1798, "volume": 394018.0}, {"date": "2023-03-07", "close": 8.4598, "volume": 546699.0}, {"date": "2023-03-08", "close": 8.4598, "volume": 422396.0}, {"date": "2023-03-09", "close": 7.9198, "volume": 431716.0}, {"date": "2023-03-10", "close": 7.6798, "volume": 606144.0}, {"date": "2023-03-13", "close": 7.9198, "volume": 456924.0}, {"date": "2023-03-14", "close": 7.4999, "volume": 630891.0}, {"date": "2023-03-15", "close": 6.8999, "volume": 731698.0}, {"date": "2023-03-16", "close": 6.9599, "volume": 748728.0}, {"date": "2023-03-17", "close": 7.0799, "volume": 1624960.0}, {"date": "2023-03-20", "close": 6.7799, "volume": 212518.0}, {"date": "2023-03-21", "close": 7.1399, "volume": 508742.0}, {"date": "2023-03-22", "close": 7.4399, "volume": 689432.0}, {"date": "2023-03-23", "close": 7.4399, "volume": 613035.0}, {"date": "2023-03-24", "close": 7.3799, "volume": 308727.0}, {"date": "2023-03-27", "close": 6.8999, "volume": 423158.0}, {"date": "2023-03-28", "close": 7.5598, "volume": 639619.0}, {"date": "2023-03-29", "close": 7.5598, "volume": 525210.0}, {"date": "2023-03-30", "close": 7.7998, "volume": 676802.0}, {"date": "2023-03-31", "close": 7.6198, "volume": 368466.0}, {"date": "2023-04-03", "close": 7.8598, "volume": 648119.0}, {"date": "2023-04-04", "close": 7.6198, "volume": 343245.0}, {"date": "2023-04-05", "close": 7.2599, "volume": 315842.0}, {"date": "2023-04-06", "close": 7.6798, "volume": 179544.0}, {"date": "2023-04-10", "close": 7.7398, "volume": 201636.0}, {"date": "2023-04-11", "close": 7.5598, "volume": 306726.0}, {"date": "2023-04-12", "close": 7.1399, "volume": 460621.0}, {"date": "2023-04-13", "close": 7.2599, "volume": 2115354.0}, {"date": "2023-04-14", "close": 7.1999, "volume": 328490.0}, {"date": "2023-04-17", "close": 7.1999, "volume": 615177.0}, {"date": "2023-04-18", "close": 7.1999, "volume": 267202.0}, {"date": "2023-04-19", "close": 7.0799, "volume": 238587.0}, {"date": "2023-04-20", "close": 6.8999, "volume": 360544.0}, {"date": "2023-04-21", "close": 6.9599, "volume": 372286.0}, {"date": "2023-04-24", "close": 6.7199, "volume": 436745.0}, {"date": "2023-04-25", "close": 6.4799, "volume": 350517.0}, {"date": "2023-04-26", "close": 6.5399, "volume": 408527.0}, {"date": "2023-04-27", "close": 6.4199, "volume": 405262.0}, {"date": "2023-04-28", "close": 6.5999, "volume": 318694.0}, {"date": "2023-05-01", "close": 6.6599, "volume": 227928.0}, {"date": "2023-05-02", "close": 6.2999, "volume": 263241.0}, {"date": "2023-05-03", "close": 6.2399, "volume": 337746.0}, {"date": "2023-05-04", "close": 6.1799, "volume": 334323.0}, {"date": "2023-05-05", "close": 6.2399, "volume": 488756.0}, {"date": "2023-05-08", "close": 6.2999, "volume": 404641.0}, {"date": "2023-05-09", "close": 6.1199, "volume": 162004.0}, {"date": "2023-05-10", "close": 5.9399, "volume": 702631.0}, {"date": "2023-05-11", "close": 6.0599, "volume": 283975.0}, {"date": "2023-05-12", "close": 5.8295, "volume": 564979.0}, {"date": "2023-05-15", "close": 6.2399, "volume": 249053.0}, {"date": "2023-05-16", "close": 5.9429, "volume": 388433.0}, {"date": "2023-05-17", "close": 6.1199, "volume": 178155.0}, {"date": "2023-05-18", "close": 5.9687, "volume": 469180.0}, {"date": "2023-05-19", "close": 5.6357, "volume": 1046784.0}, {"date": "2023-05-22", "close": 6.2399, "volume": 504449.0}, {"date": "2023-05-23", "close": 6.1199, "volume": 501776.0}, {"date": "2023-05-24", "close": 6.3599, "volume": 1952219.0}, {"date": "2023-05-25", "close": 5.9999, "volume": 210512.0}, {"date": "2023-05-26", "close": 6.1799, "volume": 621447.0}, {"date": "2023-05-30", "close": 6.1199, "volume": 919457.0}, {"date": "2023-05-31", "close": 5.9999, "volume": 775647.0}, {"date": "2023-06-01", "close": 6.1799, "volume": 715407.0}, {"date": "2023-06-02", "close": 6.2999, "volume": 484706.0}, {"date": "2023-06-05", "close": 6.2399, "volume": 229325.0}, {"date": "2023-06-06", "close": 6.2999, "volume": 562957.0}, {"date": "2023-06-07", "close": 6.2999, "volume": 296265.0}, {"date": "2023-06-08", "close": 6.4799, "volume": 282207.0}, {"date": "2023-06-09", "close": 6.5999, "volume": 368587.0}, {"date": "2023-06-12", "close": 6.4199, "volume": 173473.0}, {"date": "2023-06-13", "close": 6.8399, "volume": 435346.0}, {"date": "2023-06-14", "close": 6.7199, "volume": 513114.0}, {"date": "2023-06-15", "close": 6.9599, "volume": 640185.0}, {"date": "2023-06-16", "close": 6.8399, "volume": 705503.0}, {"date": "2023-06-20", "close": 6.2399, "volume": 628820.0}, {"date": "2023-06-21", "close": 6.2999, "volume": 493268.0}, {"date": "2023-06-22", "close": 6.5399, "volume": 467395.0}, {"date": "2023-06-23", "close": 6.2399, "volume": 350468.0}, {"date": "2023-06-26", "close": 6.3599, "volume": 483352.0}, {"date": "2023-06-27", "close": 6.8999, "volume": 385961.0}, {"date": "2023-06-28", "close": 6.7199, "volume": 505078.0}, {"date": "2023-06-29", "close": 6.7199, "volume": 580408.0}, {"date": "2023-06-30", "close": 6.7799, "volume": 534840.0}, {"date": "2023-07-03", "close": 7.1399, "volume": 452190.0}, {"date": "2023-07-05", "close": 6.8399, "volume": 264871.0}, {"date": "2023-07-06", "close": 6.4199, "volume": 436287.0}, {"date": "2023-07-07", "close": 6.5999, "volume": 262568.0}, {"date": "2023-07-10", "close": 6.7799, "volume": 276413.0}, {"date": "2023-07-11", "close": 6.6599, "volume": 186580.0}, {"date": "2023-07-12", "close": 6.7799, "volume": 563048.0}, {"date": "2023-07-13", "close": 7.1999, "volume": 889897.0}, {"date": "2023-07-14", "close": 6.8999, "volume": 348151.0}, {"date": "2023-07-17", "close": 7.0199, "volume": 250516.0}, {"date": "2023-07-18", "close": 6.7199, "volume": 284934.0}, {"date": "2023-07-19", "close": 6.8399, "volume": 256920.0}, {"date": "2023-07-20", "close": 6.5999, "volume": 172074.0}, {"date": "2023-07-21", "close": 6.4199, "volume": 209298.0}, {"date": "2023-07-24", "close": 6.5999, "volume": 222327.0}, {"date": "2023-07-25", "close": 6.6599, "volume": 493648.0}, {"date": "2023-07-26", "close": 6.7799, "volume": 184190.0}, {"date": "2023-07-27", "close": 6.7799, "volume": 309292.0}, {"date": "2023-07-28", "close": 7.1399, "volume": 1000415.0}, {"date": "2023-07-31", "close": 7.4399, "volume": 613866.0}, {"date": "2023-08-01", "close": 7.3199, "volume": 264143.0}, {"date": "2023-08-02", "close": 6.8999, "volume": 304386.0}, {"date": "2023-08-03", "close": 7.1399, "volume": 297853.0}, {"date": "2023-08-04", "close": 7.0199, "volume": 255563.0}, {"date": "2023-08-07", "close": 7.1399, "volume": 422623.0}, {"date": "2023-08-08", "close": 7.0199, "volume": 247404.0}, {"date": "2023-08-09", "close": 6.7799, "volume": 242847.0}, {"date": "2023-08-10", "close": 6.8999, "volume": 298122.0}, {"date": "2023-08-11", "close": 6.5999, "volume": 293040.0}, {"date": "2023-08-14", "close": 6.6599, "volume": 474767.0}, {"date": "2023-08-15", "close": 6.7199, "volume": 279553.0}, {"date": "2023-08-16", "close": 6.5999, "volume": 294059.0}, {"date": "2023-08-17", "close": 6.7799, "volume": 492208.0}, {"date": "2023-08-18", "close": 6.5999, "volume": 456520.0}, {"date": "2023-08-21", "close": 6.6599, "volume": 456729.0}, {"date": "2023-08-22", "close": 6.5399, "volume": 539529.0}, {"date": "2023-08-23", "close": 5.9249, "volume": 1443841.0}, {"date": "2023-08-24", "close": 5.9993, "volume": 349139.0}, {"date": "2023-08-25", "close": 5.6999, "volume": 846902.0}, {"date": "2023-08-28", "close": 5.8859, "volume": 808608.0}, {"date": "2023-08-29", "close": 6.2399, "volume": 460292.0}, {"date": "2023-08-30", "close": 6.3599, "volume": 144559.0}, {"date": "2023-08-31", "close": 6.0599, "volume": 141354.0}, {"date": "2023-09-01", "close": 6.3599, "volume": 381062.0}, {"date": "2023-09-05", "close": 6.2399, "volume": 195704.0}, {"date": "2023-09-06", "close": 6.2399, "volume": 375359.0}, {"date": "2023-09-07", "close": 6.1199, "volume": 323551.0}, {"date": "2023-09-08", "close": 6.1199, "volume": 385842.0}, {"date": "2023-09-11", "close": 6.0599, "volume": 315881.0}, {"date": "2023-09-12", "close": 6.1799, "volume": 328502.0}, {"date": "2023-09-13", "close": 5.9153, "volume": 277976.0}, {"date": "2023-09-14", "close": 6.1199, "volume": 319696.0}, {"date": "2023-09-15", "close": 6.2999, "volume": 2531649.0}, {"date": "2023-09-18", "close": 6.1199, "volume": 977590.0}, {"date": "2023-09-19", "close": 5.9339, "volume": 512338.0}, {"date": "2023-09-20", "close": 6.0599, "volume": 270323.0}, {"date": "2023-09-21", "close": 5.8781, "volume": 535824.0}, {"date": "2023-09-22", "close": 5.8973, "volume": 551142.0}, {"date": "2023-09-25", "close": 6.0599, "volume": 417816.0}, {"date": "2023-09-26", "close": 6.6599, "volume": 917987.0}, {"date": "2023-09-27", "close": 6.7199, "volume": 822374.0}, {"date": "2023-09-28", "close": 6.2399, "volume": 277504.0}, {"date": "2023-09-29", "close": 6.2399, "volume": 223205.0}, {"date": "2023-10-02", "close": 6.1799, "volume": 60251.0}, {"date": "2023-10-03", "close": 6.1799, "volume": 160716.0}, {"date": "2023-10-04", "close": 5.9999, "volume": 97870.0}, {"date": "2023-10-05", "close": 5.9873, "volume": 322085.0}, {"date": "2023-10-06", "close": 5.9999, "volume": 113076.0}, {"date": "2023-10-09", "close": 6.1799, "volume": 87882.0}, {"date": "2023-10-10", "close": 6.1799, "volume": 219877.0}, {"date": "2023-10-11", "close": 6.1799, "volume": 134193.0}, {"date": "2023-10-12", "close": 6.2999, "volume": 215774.0}, {"date": "2023-10-13", "close": 6.0599, "volume": 88669.0}, {"date": "2023-10-16", "close": 6.1799, "volume": 76710.0}, {"date": "2023-10-17", "close": 6.0599, "volume": 80946.0}, {"date": "2023-10-18", "close": 6.0599, "volume": 157755.0}, {"date": "2023-10-19", "close": 6.1799, "volume": 109329.0}, {"date": "2023-10-20", "close": 6.1199, "volume": 118190.0}, {"date": "2023-10-23", "close": 6.2399, "volume": 94299.0}, {"date": "2023-10-24", "close": 6.2999, "volume": 234498.0}, {"date": "2023-10-25", "close": 6.2399, "volume": 83488.0}, {"date": "2023-10-26", "close": 6.1199, "volume": 264658.0}, {"date": "2023-10-27", "close": 6.1199, "volume": 233465.0}, {"date": "2023-10-30", "close": 5.9399, "volume": 897724.0}, {"date": "2023-10-31", "close": 5.9471, "volume": 319242.0}, {"date": "2023-11-01", "close": 5.8799, "volume": 221578.0}, {"date": "2023-11-02", "close": 5.9999, "volume": 116614.0}, {"date": "2023-11-03", "close": 6.1199, "volume": 284600.0}, {"date": "2023-11-06", "close": 6.2399, "volume": 432430.0}, {"date": "2023-11-07", "close": 6.1799, "volume": 413007.0}, {"date": "2023-11-08", "close": 6.1799, "volume": 1165418.0}, {"date": "2023-11-09", "close": 6.1199, "volume": 149762.0}, {"date": "2023-11-10", "close": 6.0599, "volume": 1406248.0}, {"date": "2023-11-13", "close": 5.9999, "volume": 346830.0}, {"date": "2023-11-14", "close": 6.0599, "volume": 433740.0}, {"date": "2023-11-15", "close": 5.9999, "volume": 438592.0}, {"date": "2023-11-16", "close": 6.0599, "volume": 777476.0}, {"date": "2023-11-17", "close": 5.9999, "volume": 106807.0}, {"date": "2023-11-20", "close": 6.0599, "volume": 264790.0}, {"date": "2023-11-21", "close": 6.0599, "volume": 217211.0}, {"date": "2023-11-22", "close": 6.0599, "volume": 264142.0}, {"date": "2023-11-24", "close": 6.0599, "volume": 277721.0}, {"date": "2023-11-27", "close": 6.0599, "volume": 246194.0}, {"date": "2023-11-28", "close": 6.1799, "volume": 300411.0}, {"date": "2023-11-29", "close": 5.5085, "volume": 818200.0}, {"date": "2023-11-30", "close": 4.3979, "volume": 4265029.0}, {"date": "2023-12-01", "close": 5.1257, "volume": 1714186.0}, {"date": "2023-12-04", "close": 5.5643, "volume": 817515.0}, {"date": "2023-12-05", "close": 5.8007, "volume": 673347.0}, {"date": "2023-12-06", "close": 5.7953, "volume": 794420.0}, {"date": "2023-12-07", "close": 5.9999, "volume": 976963.0}, {"date": "2023-12-08", "close": 5.9993, "volume": 891366.0}, {"date": "2023-12-11", "close": 5.9399, "volume": 1710048.0}, {"date": "2023-12-12", "close": 5.6285, "volume": 1988291.0}, {"date": "2023-12-13", "close": 5.9501, "volume": 1336911.0}, {"date": "2023-12-14", "close": 5.9423, "volume": 500680.0}, {"date": "2023-12-15", "close": 5.6711, "volume": 499391.0}, {"date": "2023-12-18", "close": 5.7335, "volume": 829983.0}, {"date": "2023-12-19", "close": 5.8613, "volume": 444986.0}, {"date": "2023-12-20", "close": 5.5199, "volume": 323110.0}, {"date": "2023-12-21", "close": 5.7983, "volume": 300220.0}, {"date": "2023-12-22", "close": 5.6825, "volume": 282415.0}, {"date": "2023-12-26", "close": 5.8799, "volume": 625057.0}, {"date": "2023-12-27", "close": 5.6051, "volume": 524241.0}, {"date": "2023-12-28", "close": 5.6789, "volume": 298964.0}, {"date": "2023-12-29", "close": 5.6183, "volume": 107075.0}, {"date": "2024-01-02", "close": 5.3327, "volume": 393349.0}, {"date": "2024-01-03", "close": 5.3705, "volume": 318765.0}, {"date": "2024-01-04", "close": 5.2739, "volume": 724012.0}, {"date": "2024-01-05", "close": 5.0999, "volume": 254324.0}, {"date": "2024-01-08", "close": 5.2655, "volume": 1481077.0}, {"date": "2024-01-09", "close": 5.2199, "volume": 572054.0}, {"date": "2024-01-10", "close": 5.1611, "volume": 504753.0}, {"date": "2024-01-11", "close": 5.2439, "volume": 585812.0}, {"date": "2024-01-12", "close": 5.2355, "volume": 711478.0}, {"date": "2024-01-16", "close": 4.7999, "volume": 1019743.0}, {"date": "2024-01-17", "close": 4.7405, "volume": 561005.0}, {"date": "2024-01-18", "close": 4.9199, "volume": 609216.0}, {"date": "2024-01-19", "close": 4.8473, "volume": 371730.0}, {"date": "2024-01-22", "close": 4.7687, "volume": 675047.0}, {"date": "2024-01-23", "close": 4.9895, "volume": 700673.0}, {"date": "2024-01-24", "close": 5.0645, "volume": 571839.0}, {"date": "2024-01-25", "close": 5.1209, "volume": 527290.0}, {"date": "2024-01-26", "close": 5.1047, "volume": 221299.0}, {"date": "2024-01-29", "close": 4.7405, "volume": 170810.0}, {"date": "2024-01-30", "close": 4.4627, "volume": 374694.0}, {"date": "2024-01-31", "close": 4.6751, "volume": 593388.0}, {"date": "2024-02-01", "close": 4.6805, "volume": 195867.0}, {"date": "2024-02-02", "close": 4.6199, "volume": 79646.0}, {"date": "2024-02-05", "close": 4.2599, "volume": 111749.0}, {"date": "2024-02-06", "close": 4.5575, "volume": 262755.0}, {"date": "2024-02-07", "close": 4.4159, "volume": 315026.0}, {"date": "2024-02-08", "close": 4.3289, "volume": 101109.0}, {"date": "2024-02-09", "close": 4.3997, "volume": 78791.0}, {"date": "2024-02-12", "close": 4.4819, "volume": 101668.0}, {"date": "2024-02-13", "close": 4.2875, "volume": 42244.0}, {"date": "2024-02-14", "close": 4.3775, "volume": 106795.0}, {"date": "2024-02-15", "close": 4.6337, "volume": 263852.0}, {"date": "2024-02-16", "close": 4.6349, "volume": 61928.0}, {"date": "2024-02-20", "close": 4.6349, "volume": 109934.0}, {"date": "2024-02-21", "close": 4.5365, "volume": 57902.0}, {"date": "2024-02-22", "close": 4.5263, "volume": 65514.0}, {"date": "2024-02-23", "close": 4.6139, "volume": 99879.0}, {"date": "2024-02-26", "close": 4.9199, "volume": 299643.0}, {"date": "2024-02-27", "close": 4.8881, "volume": 177170.0}, {"date": "2024-02-28", "close": 4.7105, "volume": 79749.0}, {"date": "2024-02-29", "close": 4.7939, "volume": 236092.0}, {"date": "2024-03-01", "close": 4.7399, "volume": 385056.0}, {"date": "2024-03-04", "close": 4.6637, "volume": 106033.0}, {"date": "2024-03-05", "close": 4.3739, "volume": 94724.0}, {"date": "2024-03-06", "close": 4.4987, "volume": 75201.0}, {"date": "2024-03-07", "close": 4.5599, "volume": 113952.0}, {"date": "2024-03-08", "close": 4.5125, "volume": 76243.0}, {"date": "2024-03-11", "close": 4.5605, "volume": 191363.0}, {"date": "2024-03-12", "close": 4.7015, "volume": 240694.0}, {"date": "2024-03-13", "close": 4.5575, "volume": 149174.0}, {"date": "2024-03-14", "close": 4.4369, "volume": 119238.0}, {"date": "2024-03-15", "close": 4.7399, "volume": 97286.0}, {"date": "2024-03-18", "close": 4.5509, "volume": 143300.0}, {"date": "2024-03-19", "close": 4.4405, "volume": 111851.0}, {"date": "2024-03-20", "close": 4.4807, "volume": 111564.0}, {"date": "2024-03-21", "close": 4.3985, "volume": 301609.0}, {"date": "2024-03-22", "close": 4.2599, "volume": 272658.0}, {"date": "2024-03-25", "close": 4.2779, "volume": 225348.0}, {"date": "2024-03-26", "close": 4.1951, "volume": 321447.0}, {"date": "2024-03-27", "close": 4.1999, "volume": 171061.0}, {"date": "2024-03-28", "close": 4.1033, "volume": 309132.0}, {"date": "2024-04-01", "close": 4.2599, "volume": 134412.0}, {"date": "2024-04-02", "close": 4.3799, "volume": 324753.0}, {"date": "2024-04-03", "close": 4.5899, "volume": 533394.0}, {"date": "2024-04-04", "close": 4.4135, "volume": 136825.0}, {"date": "2024-04-05", "close": 4.2077, "volume": 72916.0}, {"date": "2024-04-08", "close": 4.2791, "volume": 26218.0}, {"date": "2024-04-09", "close": 4.3019, "volume": 87340.0}, {"date": "2024-04-10", "close": 4.2899, "volume": 145369.0}, {"date": "2024-04-11", "close": 4.3205, "volume": 191802.0}, {"date": "2024-04-12", "close": 4.1993, "volume": 74174.0}, {"date": "2024-04-15", "close": 4.0259, "volume": 108061.0}, {"date": "2024-04-16", "close": 3.8399, "volume": 336351.0}, {"date": "2024-04-17", "close": 3.9473, "volume": 242991.0}, {"date": "2024-04-18", "close": 4.0505, "volume": 258943.0}, {"date": "2024-04-19", "close": 3.7073, "volume": 225705.0}, {"date": "2024-04-22", "close": 3.6317, "volume": 269774.0}, {"date": "2024-04-23", "close": 3.8195, "volume": 148490.0}, {"date": "2024-04-24", "close": 4.0199, "volume": 229120.0}, {"date": "2024-04-25", "close": 3.8999, "volume": 85520.0}, {"date": "2024-04-26", "close": 3.9599, "volume": 71089.0}, {"date": "2024-04-29", "close": 4.1117, "volume": 217149.0}, {"date": "2024-04-30", "close": 4.0745, "volume": 103700.0}, {"date": "2024-05-01", "close": 3.9647, "volume": 114551.0}, {"date": "2024-05-02", "close": 3.9605, "volume": 554969.0}, {"date": "2024-05-03", "close": 4.0679, "volume": 261942.0}, {"date": "2024-05-06", "close": 3.9683, "volume": 202183.0}, {"date": "2024-05-07", "close": 3.9233, "volume": 173598.0}, {"date": "2024-05-08", "close": 3.9293, "volume": 177996.0}, {"date": "2024-05-09", "close": 4.0277, "volume": 224380.0}, {"date": "2024-05-10", "close": 3.88, "volume": 316903.0}, {"date": "2024-05-13", "close": 3.64, "volume": 903695.0}, {"date": "2024-05-14", "close": 3.92, "volume": 846458.0}, {"date": "2024-05-15", "close": 3.7, "volume": 646492.0}, {"date": "2024-05-16", "close": 3.92, "volume": 569717.0}, {"date": "2024-05-17", "close": 4.25, "volume": 1147388.0}, {"date": "2024-05-20", "close": 4.05, "volume": 847729.0}, {"date": "2024-05-21", "close": 3.93, "volume": 549307.0}, {"date": "2024-05-22", "close": 3.85, "volume": 731881.0}, {"date": "2024-05-23", "close": 3.63, "volume": 574620.0}, {"date": "2024-05-24", "close": 3.49, "volume": 867740.0}, {"date": "2024-05-28", "close": 3.36, "volume": 518617.0}, {"date": "2024-05-29", "close": 3.3, "volume": 508698.0}, {"date": "2024-05-30", "close": 3.34, "volume": 484060.0}, {"date": "2024-05-31", "close": 3.26, "volume": 1826416.0}, {"date": "2024-06-03", "close": 3.25, "volume": 308747.0}, {"date": "2024-06-04", "close": 3.22, "volume": 288169.0}, {"date": "2024-06-05", "close": 3.3, "volume": 284324.0}, {"date": "2024-06-06", "close": 3.46, "volume": 547604.0}, {"date": "2024-06-07", "close": 3.39, "volume": 504578.0}, {"date": "2024-06-10", "close": 3.41, "volume": 227102.0}, {"date": "2024-06-11", "close": 3.18, "volume": 509040.0}, {"date": "2024-06-12", "close": 3.1, "volume": 641021.0}, {"date": "2024-06-13", "close": 3.03, "volume": 473676.0}, {"date": "2024-06-14", "close": 3.0, "volume": 275345.0}, {"date": "2024-06-17", "close": 2.96, "volume": 546985.0}, {"date": "2024-06-18", "close": 2.92, "volume": 847331.0}, {"date": "2024-06-20", "close": 2.83, "volume": 393441.0}, {"date": "2024-06-21", "close": 2.85, "volume": 225213.0}, {"date": "2024-06-24", "close": 2.91, "volume": 258304.0}, {"date": "2024-06-25", "close": 2.85, "volume": 257210.0}, {"date": "2024-06-26", "close": 2.83, "volume": 339390.0}, {"date": "2024-06-27", "close": 2.59, "volume": 409683.0}, {"date": "2024-06-28", "close": 2.73, "volume": 311120.0}, {"date": "2024-07-01", "close": 2.73, "volume": 387703.0}, {"date": "2024-07-02", "close": 2.73, "volume": 364635.0}, {"date": "2024-07-03", "close": 3.02, "volume": 1280767.0}, {"date": "2024-07-05", "close": 3.2, "volume": 759200.0}, {"date": "2024-07-08", "close": 3.08, "volume": 293655.0}, {"date": "2024-07-09", "close": 3.21, "volume": 287485.0}, {"date": "2024-07-10", "close": 3.13, "volume": 207679.0}, {"date": "2024-07-11", "close": 3.31, "volume": 581267.0}, {"date": "2024-07-12", "close": 3.09, "volume": 311204.0}, {"date": "2024-07-15", "close": 3.12, "volume": 306158.0}, {"date": "2024-07-16", "close": 3.22, "volume": 477793.0}, {"date": "2024-07-17", "close": 3.21, "volume": 212709.0}, {"date": "2024-07-18", "close": 3.06, "volume": 257353.0}, {"date": "2024-07-19", "close": 3.34, "volume": 1102341.0}, {"date": "2024-07-22", "close": 3.27, "volume": 341363.0}, {"date": "2024-07-23", "close": 3.31, "volume": 182409.0}, {"date": "2024-07-24", "close": 3.3, "volume": 264338.0}, {"date": "2024-07-25", "close": 3.19, "volume": 343382.0}, {"date": "2024-07-26", "close": 3.18, "volume": 323776.0}, {"date": "2024-07-29", "close": 3.25, "volume": 328144.0}, {"date": "2024-07-30", "close": 3.26, "volume": 259533.0}, {"date": "2024-07-31", "close": 3.3, "volume": 187873.0}, {"date": "2024-08-01", "close": 3.17, "volume": 107483.0}, {"date": "2024-08-02", "close": 3.21, "volume": 271345.0}, {"date": "2024-08-05", "close": 3.15, "volume": 230743.0}, {"date": "2024-08-06", "close": 3.19, "volume": 317338.0}, {"date": "2024-08-07", "close": 3.13, "volume": 175122.0}, {"date": "2024-08-08", "close": 3.18, "volume": 168758.0}, {"date": "2024-08-09", "close": 3.12, "volume": 99747.0}, {"date": "2024-08-12", "close": 3.09, "volume": 134193.0}, {"date": "2024-08-13", "close": 3.11, "volume": 173863.0}, {"date": "2024-08-14", "close": 3.07, "volume": 164757.0}, {"date": "2024-08-15", "close": 3.06, "volume": 170847.0}, {"date": "2024-08-16", "close": 3.08, "volume": 178422.0}, {"date": "2024-08-19", "close": 3.14, "volume": 202300.0}, {"date": "2024-08-20", "close": 3.08, "volume": 140557.0}, {"date": "2024-08-21", "close": 3.11, "volume": 240338.0}, {"date": "2024-08-22", "close": 3.08, "volume": 165348.0}, {"date": "2024-08-23", "close": 3.12, "volume": 482918.0}, {"date": "2024-08-26", "close": 3.32, "volume": 451268.0}, {"date": "2024-08-27", "close": 3.25, "volume": 117761.0}, {"date": "2024-08-28", "close": 3.2, "volume": 195161.0}, {"date": "2024-08-29", "close": 3.26, "volume": 327141.0}, {"date": "2024-08-30", "close": 3.31, "volume": 204749.0}, {"date": "2024-09-03", "close": 3.2, "volume": 101407.0}, {"date": "2024-09-04", "close": 3.36, "volume": 169881.0}, {"date": "2024-09-05", "close": 3.43, "volume": 338283.0}, {"date": "2024-09-06", "close": 3.21, "volume": 126004.0}, {"date": "2024-09-09", "close": 3.36, "volume": 166723.0}, {"date": "2024-09-10", "close": 3.32, "volume": 92357.0}, {"date": "2024-09-11", "close": 3.35, "volume": 57457.0}, {"date": "2024-09-12", "close": 3.3, "volume": 72943.0}, {"date": "2024-09-13", "close": 3.3, "volume": 81081.0}, {"date": "2024-09-16", "close": 3.26, "volume": 64038.0}, {"date": "2024-09-17", "close": 3.3, "volume": 132457.0}, {"date": "2024-09-18", "close": 3.25, "volume": 65085.0}, {"date": "2024-09-19", "close": 3.25, "volume": 238942.0}, {"date": "2024-09-20", "close": 3.24, "volume": 229312.0}, {"date": "2024-09-23", "close": 3.25, "volume": 80163.0}, {"date": "2024-09-24", "close": 3.45, "volume": 616170.0}, {"date": "2024-09-25", "close": 3.32, "volume": 238496.0}, {"date": "2024-09-26", "close": 3.52, "volume": 1872110.0}, {"date": "2024-09-27", "close": 3.9, "volume": 1386903.0}, {"date": "2024-09-30", "close": 3.85, "volume": 1808304.0}, {"date": "2024-10-01", "close": 4.1, "volume": 796146.0}, {"date": "2024-10-02", "close": 4.1, "volume": 1710215.0}, {"date": "2024-10-03", "close": 4.25, "volume": 806036.0}, {"date": "2024-10-04", "close": 4.8, "volume": 1507256.0}, {"date": "2024-10-07", "close": 4.66, "volume": 980790.0}, {"date": "2024-10-08", "close": 4.16, "volume": 983950.0}, {"date": "2024-10-09", "close": 4.08, "volume": 453937.0}, {"date": "2024-10-10", "close": 3.88, "volume": 592426.0}, {"date": "2024-10-11", "close": 3.94, "volume": 533941.0}, {"date": "2024-10-14", "close": 3.76, "volume": 402078.0}, {"date": "2024-10-15", "close": 3.61, "volume": 513860.0}, {"date": "2024-10-16", "close": 3.66, "volume": 233266.0}, {"date": "2024-10-17", "close": 3.47, "volume": 548994.0}, {"date": "2024-10-18", "close": 3.65, "volume": 263769.0}, {"date": "2024-10-21", "close": 3.63, "volume": 178705.0}, {"date": "2024-10-22", "close": 3.57, "volume": 234594.0}, {"date": "2024-10-23", "close": 3.5, "volume": 198768.0}, {"date": "2024-10-24", "close": 3.56, "volume": 272978.0}, {"date": "2024-10-25", "close": 3.58, "volume": 150437.0}, {"date": "2024-10-28", "close": 3.69, "volume": 369002.0}, {"date": "2024-10-29", "close": 3.66, "volume": 322145.0}, {"date": "2024-10-30", "close": 3.58, "volume": 226505.0}, {"date": "2024-10-31", "close": 3.57, "volume": 105483.0}, {"date": "2024-11-01", "close": 3.56, "volume": 217435.0}, {"date": "2024-11-04", "close": 3.41, "volume": 244439.0}, {"date": "2024-11-05", "close": 3.55, "volume": 192638.0}, {"date": "2024-11-06", "close": 3.51, "volume": 268055.0}, {"date": "2024-11-07", "close": 3.45, "volume": 549659.0}, {"date": "2024-11-08", "close": 3.35, "volume": 419695.0}, {"date": "2024-11-11", "close": 3.34, "volume": 201657.0}, {"date": "2024-11-12", "close": 3.17, "volume": 259951.0}, {"date": "2024-11-13", "close": 3.61, "volume": 689877.0}, {"date": "2024-11-14", "close": 3.53, "volume": 269926.0}, {"date": "2024-11-15", "close": 3.47, "volume": 78858.0}, {"date": "2024-11-18", "close": 3.51, "volume": 431626.0}, {"date": "2024-11-19", "close": 3.6, "volume": 70280.0}, {"date": "2024-11-20", "close": 3.65, "volume": 148561.0}, {"date": "2024-11-21", "close": 3.57, "volume": 65669.0}, {"date": "2024-11-22", "close": 3.6, "volume": 134170.0}, {"date": "2024-11-25", "close": 3.68, "volume": 299836.0}, {"date": "2024-11-26", "close": 3.6, "volume": 286504.0}, {"date": "2024-11-27", "close": 3.84, "volume": 358832.0}, {"date": "2024-11-29", "close": 3.59, "volume": 432713.0}, {"date": "2024-12-02", "close": 3.7, "volume": 286864.0}, {"date": "2024-12-03", "close": 3.76, "volume": 178016.0}, {"date": "2024-12-04", "close": 3.77, "volume": 164752.0}, {"date": "2024-12-05", "close": 3.75, "volume": 252603.0}, {"date": "2024-12-06", "close": 3.87, "volume": 264973.0}, {"date": "2024-12-09", "close": 3.92, "volume": 548438.0}, {"date": "2024-12-10", "close": 3.89, "volume": 197225.0}, {"date": "2024-12-11", "close": 3.82, "volume": 309855.0}, {"date": "2024-12-12", "close": 3.73, "volume": 82259.0}, {"date": "2024-12-13", "close": 3.76, "volume": 118513.0}, {"date": "2024-12-16", "close": 3.7, "volume": 186257.0}, {"date": "2024-12-17", "close": 3.84, "volume": 687752.0}, {"date": "2024-12-18", "close": 3.68, "volume": 230805.0}, {"date": "2024-12-19", "close": 3.63, "volume": 134195.0}, {"date": "2024-12-20", "close": 3.6, "volume": 152485.0}, {"date": "2024-12-23", "close": 3.64, "volume": 172364.0}, {"date": "2024-12-24", "close": 3.64, "volume": 101297.0}, {"date": "2024-12-26", "close": 3.6, "volume": 219411.0}, {"date": "2024-12-27", "close": 3.71, "volume": 249079.0}, {"date": "2024-12-30", "close": 3.62, "volume": 204394.0}, {"date": "2024-12-31", "close": 3.54, "volume": 129657.0}, {"date": "2025-01-02", "close": 3.54, "volume": 330950.0}, {"date": "2025-01-03", "close": 3.57, "volume": 162918.0}, {"date": "2025-01-06", "close": 3.54, "volume": 214454.0}, {"date": "2025-01-07", "close": 3.45, "volume": 168330.0}, {"date": "2025-01-08", "close": 3.34, "volume": 250032.0}, {"date": "2025-01-10", "close": 3.28, "volume": 208072.0}, {"date": "2025-01-13", "close": 3.22, "volume": 132015.0}, {"date": "2025-01-14", "close": 3.23, "volume": 122547.0}, {"date": "2025-01-15", "close": 3.3, "volume": 99172.0}, {"date": "2025-01-16", "close": 3.26, "volume": 282288.0}, {"date": "2025-01-17", "close": 3.35, "volume": 215987.0}, {"date": "2025-01-21", "close": 3.47, "volume": 190941.0}, {"date": "2025-01-22", "close": 3.4, "volume": 161914.0}, {"date": "2025-01-23", "close": 3.37, "volume": 71083.0}, {"date": "2025-01-24", "close": 3.5, "volume": 215943.0}, {"date": "2025-01-27", "close": 3.46, "volume": 131605.0}, {"date": "2025-01-28", "close": 3.47, "volume": 92711.0}, {"date": "2025-01-29", "close": 3.43, "volume": 92742.0}, {"date": "2025-01-30", "close": 3.51, "volume": 278998.0}, {"date": "2025-01-31", "close": 3.49, "volume": 152435.0}, {"date": "2025-02-03", "close": 3.41, "volume": 335703.0}, {"date": "2025-02-04", "close": 3.35, "volume": 310289.0}, {"date": "2025-02-05", "close": 3.47, "volume": 169957.0}, {"date": "2025-02-06", "close": 3.45, "volume": 377014.0}, {"date": "2025-02-07", "close": 3.61, "volume": 507056.0}, {"date": "2025-02-10", "close": 4.17, "volume": 2288110.0}, {"date": "2025-02-11", "close": 4.04, "volume": 1405779.0}, {"date": "2025-02-12", "close": 4.15, "volume": 1017420.0}, {"date": "2025-02-13", "close": 4.6, "volume": 1619897.0}, {"date": "2025-02-14", "close": 5.32, "volume": 4057325.0}, {"date": "2025-02-18", "close": 5.27, "volume": 2730684.0}, {"date": "2025-02-19", "close": 5.66, "volume": 3082747.0}, {"date": "2025-02-20", "close": 5.79, "volume": 2991735.0}, {"date": "2025-02-21", "close": 5.46, "volume": 2738654.0}, {"date": "2025-02-24", "close": 5.31, "volume": 3093281.0}, {"date": "2025-02-25", "close": 5.4, "volume": 2206917.0}, {"date": "2025-02-26", "close": 5.4, "volume": 1072347.0}, {"date": "2025-02-27", "close": 5.43, "volume": 839824.0}, {"date": "2025-02-28", "close": 5.11, "volume": 1135344.0}, {"date": "2025-03-03", "close": 5.02, "volume": 588763.0}, {"date": "2025-03-04", "close": 5.26, "volume": 991313.0}, {"date": "2025-03-05", "close": 5.62, "volume": 929163.0}, {"date": "2025-03-06", "close": 5.63, "volume": 954749.0}, {"date": "2025-03-07", "close": 5.7, "volume": 554537.0}, {"date": "2025-03-10", "close": 5.11, "volume": 424133.0}, {"date": "2025-03-11", "close": 5.21, "volume": 612439.0}, {"date": "2025-03-12", "close": 5.23, "volume": 337843.0}, {"date": "2025-03-13", "close": 4.91, "volume": 811468.0}, {"date": "2025-03-14", "close": 4.93, "volume": 651082.0}, {"date": "2025-03-17", "close": 5.21, "volume": 1171708.0}, {"date": "2025-03-18", "close": 5.09, "volume": 353538.0}, {"date": "2025-03-19", "close": 5.05, "volume": 297464.0}, {"date": "2025-03-20", "close": 4.47, "volume": 785860.0}, {"date": "2025-03-21", "close": 4.83, "volume": 1153105.0}, {"date": "2025-03-24", "close": 4.7, "volume": 637298.0}, {"date": "2025-03-25", "close": 4.61, "volume": 487076.0}, {"date": "2025-03-26", "close": 4.65, "volume": 934007.0}, {"date": "2025-03-27", "close": 4.83, "volume": 693325.0}, {"date": "2025-03-28", "close": 4.31, "volume": 697407.0}, {"date": "2025-03-31", "close": 4.27, "volume": 587245.0}, {"date": "2025-04-01", "close": 4.31, "volume": 479124.0}, {"date": "2025-04-02", "close": 4.15, "volume": 546289.0}, {"date": "2025-04-03", "close": 4.14, "volume": 445454.0}, {"date": "2025-04-04", "close": 3.85, "volume": 523492.0}, {"date": "2025-04-07", "close": 3.53, "volume": 601077.0}, {"date": "2025-04-08", "close": 3.34, "volume": 642196.0}, {"date": "2025-04-09", "close": 3.55, "volume": 838524.0}, {"date": "2025-04-10", "close": 3.59, "volume": 710938.0}, {"date": "2025-04-11", "close": 3.66, "volume": 308056.0}, {"date": "2025-04-14", "close": 3.78, "volume": 468150.0}, {"date": "2025-04-15", "close": 3.63, "volume": 289384.0}, {"date": "2025-04-16", "close": 3.64, "volume": 506497.0}, {"date": "2025-04-17", "close": 3.53, "volume": 328278.0}, {"date": "2025-04-21", "close": 3.59, "volume": 232836.0}, {"date": "2025-04-22", "close": 3.81, "volume": 554935.0}, {"date": "2025-04-23", "close": 3.88, "volume": 266145.0}, {"date": "2025-04-24", "close": 3.91, "volume": 235991.0}, {"date": "2025-04-25", "close": 3.98, "volume": 152582.0}, {"date": "2025-04-28", "close": 3.94, "volume": 143811.0}, {"date": "2025-04-29", "close": 3.95, "volume": 122323.0}, {"date": "2025-04-30", "close": 3.86, "volume": 87707.0}, {"date": "2025-05-01", "close": 3.96, "volume": 150870.0}, {"date": "2025-05-02", "close": 4.14, "volume": 191911.0}, {"date": "2025-05-05", "close": 4.09, "volume": 116141.0}, {"date": "2025-05-06", "close": 4.1, "volume": 92206.0}, {"date": "2025-05-07", "close": 3.99, "volume": 225101.0}, {"date": "2025-05-08", "close": 4.01, "volume": 62826.0}, {"date": "2025-05-09", "close": 3.89, "volume": 68649.0}, {"date": "2025-05-12", "close": 4.08, "volume": 186256.0}, {"date": "2025-05-13", "close": 4.08, "volume": 75699.0}, {"date": "2025-05-14", "close": 4.11, "volume": 165594.0}, {"date": "2025-05-15", "close": 4.01, "volume": 103831.0}, {"date": "2025-05-16", "close": 4.05, "volume": 85086.0}, {"date": "2025-05-19", "close": 3.94, "volume": 320208.0}, {"date": "2025-05-20", "close": 3.93, "volume": 194706.0}, {"date": "2025-05-21", "close": 3.92, "volume": 129308.0}, {"date": "2025-05-22", "close": 4.01, "volume": 134453.0}, {"date": "2025-05-23", "close": 3.93, "volume": 102921.0}, {"date": "2025-05-27", "close": 4.0, "volume": 627343.0}, {"date": "2025-05-28", "close": 3.79, "volume": 272880.0}, {"date": "2025-05-29", "close": 3.86, "volume": 200818.0}, {"date": "2025-05-30", "close": 3.82, "volume": 156324.0}, {"date": "2025-06-02", "close": 3.78, "volume": 137222.0}, {"date": "2025-06-03", "close": 3.82, "volume": 111221.0}, {"date": "2025-06-04", "close": 3.9, "volume": 106967.0}, {"date": "2025-06-05", "close": 4.0, "volume": 254472.0}, {"date": "2025-06-06", "close": 4.01, "volume": 84401.0}, {"date": "2025-06-09", "close": 4.01, "volume": 183143.0}, {"date": "2025-06-10", "close": 4.02, "volume": 93123.0}, {"date": "2025-06-11", "close": 4.03, "volume": 186975.0}, {"date": "2025-06-12", "close": 3.98, "volume": 158146.0}, {"date": "2025-06-13", "close": 3.82, "volume": 116316.0}, {"date": "2025-06-16", "close": 3.95, "volume": 522076.0}, {"date": "2025-06-17", "close": 3.75, "volume": 267777.0}, {"date": "2025-06-18", "close": 3.71, "volume": 340214.0}, {"date": "2025-06-20", "close": 3.58, "volume": 1504801.0}, {"date": "2025-06-23", "close": 3.53, "volume": 692494.0}, {"date": "2025-06-24", "close": 3.77, "volume": 554033.0}, {"date": "2025-06-25", "close": 3.86, "volume": 442107.0}, {"date": "2025-06-26", "close": 3.83, "volume": 250038.0}, {"date": "2025-06-27", "close": 3.93, "volume": 324642.0}, {"date": "2025-06-30", "close": 3.98, "volume": 455305.0}, {"date": "2025-07-01", "close": 3.98, "volume": 318721.0}, {"date": "2025-07-02", "close": 4.13, "volume": 1086265.0}, {"date": "2025-07-03", "close": 4.39, "volume": 301254.0}, {"date": "2025-07-07", "close": 4.67, "volume": 519848.0}, {"date": "2025-07-08", "close": 4.8, "volume": 384407.0}, {"date": "2025-07-09", "close": 4.76, "volume": 259458.0}, {"date": "2025-07-10", "close": 4.78, "volume": 232765.0}, {"date": "2025-07-11", "close": 4.72, "volume": 149282.0}, {"date": "2025-07-14", "close": 4.58, "volume": 259242.0}, {"date": "2025-07-15", "close": 4.69, "volume": 148385.0}, {"date": "2025-07-16", "close": 4.66, "volume": 279621.0}, {"date": "2025-07-17", "close": 4.83, "volume": 291104.0}, {"date": "2025-07-18", "close": 4.7, "volume": 265888.0}, {"date": "2025-07-21", "close": 4.68, "volume": 276382.0}, {"date": "2025-07-22", "close": 4.79, "volume": 263766.0}, {"date": "2025-07-23", "close": 4.71, "volume": 155772.0}, {"date": "2025-07-24", "close": 4.67, "volume": 197495.0}, {"date": "2025-07-25", "close": 4.51, "volume": 204723.0}, {"date": "2025-07-28", "close": 4.47, "volume": 165923.0}, {"date": "2025-07-29", "close": 4.32, "volume": 197957.0}, {"date": "2025-07-30", "close": 4.25, "volume": 422716.0}, {"date": "2025-07-31", "close": 4.23, "volume": 154306.0}, {"date": "2025-08-01", "close": 4.16, "volume": 373520.0}, {"date": "2025-08-04", "close": 4.13, "volume": 325538.0}, {"date": "2025-08-05", "close": 4.41, "volume": 201278.0}, {"date": "2025-08-06", "close": 4.38, "volume": 498517.0}, {"date": "2025-08-07", "close": 4.29, "volume": 115318.0}, {"date": "2025-08-08", "close": 4.33, "volume": 103188.0}, {"date": "2025-08-11", "close": 4.25, "volume": 150212.0}, {"date": "2025-08-12", "close": 4.18, "volume": 92267.0}, {"date": "2025-08-13", "close": 4.28, "volume": 90853.0}, {"date": "2025-08-14", "close": 4.2, "volume": 144699.0}, {"date": "2025-08-15", "close": 4.18, "volume": 646591.0}, {"date": "2025-08-18", "close": 4.9, "volume": 1184818.0}, {"date": "2025-08-19", "close": 5.09, "volume": 1060274.0}, {"date": "2025-08-20", "close": 4.89, "volume": 307693.0}, {"date": "2025-08-21", "close": 4.96, "volume": 739762.0}, {"date": "2025-08-22", "close": 4.78, "volume": 350271.0}, {"date": "2025-08-25", "close": 4.8, "volume": 210220.0}, {"date": "2025-08-26", "close": 4.63, "volume": 255276.0}, {"date": "2025-08-27", "close": 4.9, "volume": 559117.0}, {"date": "2025-08-28", "close": 4.87, "volume": 430493.0}, {"date": "2025-08-29", "close": 4.8, "volume": 343787.0}, {"date": "2025-09-02", "close": 4.8, "volume": 306807.0}, {"date": "2025-09-03", "close": 4.84, "volume": 327493.0}, {"date": "2025-09-04", "close": 4.72, "volume": 276828.0}, {"date": "2025-09-05", "close": 4.87, "volume": 200417.0}, {"date": "2025-09-08", "close": 5.03, "volume": 571277.0}, {"date": "2025-09-09", "close": 5.02, "volume": 310167.0}, {"date": "2025-09-10", "close": 5.12, "volume": 492732.0}, {"date": "2025-09-11", "close": 5.18, "volume": 356321.0}, {"date": "2025-09-12", "close": 5.28, "volume": 590555.0}, {"date": "2025-09-15", "close": 5.42, "volume": 597437.0}, {"date": "2025-09-16", "close": 5.24, "volume": 318525.0}, {"date": "2025-09-17", "close": 5.25, "volume": 388078.0}, {"date": "2025-09-18", "close": 5.23, "volume": 360383.0}, {"date": "2025-09-19", "close": 5.2, "volume": 369168.0}, {"date": "2025-09-22", "close": 5.2, "volume": 301422.0}, {"date": "2025-09-23", "close": 4.92, "volume": 222139.0}, {"date": "2025-09-24", "close": 5.22, "volume": 501158.0}, {"date": "2025-09-25", "close": 5.23, "volume": 553555.0}, {"date": "2025-09-26", "close": 5.0, "volume": 265280.0}, {"date": "2025-09-29", "close": 5.18, "volume": 314613.0}, {"date": "2025-09-30", "close": 5.07, "volume": 289870.0}, {"date": "2025-10-01", "close": 5.08, "volume": 136470.0}, {"date": "2025-10-02", "close": 5.11, "volume": 132851.0}, {"date": "2025-10-03", "close": 4.96, "volume": 188949.0}, {"date": "2025-10-06", "close": 5.03, "volume": 178839.0}, {"date": "2025-10-07", "close": 4.88, "volume": 277830.0}, {"date": "2025-10-08", "close": 4.94, "volume": 106809.0}, {"date": "2025-10-09", "close": 4.85, "volume": 200100.0}, {"date": "2025-10-10", "close": 4.47, "volume": 570161.0}, {"date": "2025-10-13", "close": 4.5, "volume": 155550.0}, {"date": "2025-10-14", "close": 4.43, "volume": 102899.0}, {"date": "2025-10-15", "close": 4.33, "volume": 211512.0}, {"date": "2025-10-16", "close": 4.32, "volume": 128487.0}, {"date": "2025-10-17", "close": 4.25, "volume": 313017.0}, {"date": "2025-10-20", "close": 4.36, "volume": 127443.0}, {"date": "2025-10-21", "close": 4.33, "volume": 94515.0}, {"date": "2025-10-22", "close": 4.24, "volume": 105738.0}, {"date": "2025-10-23", "close": 4.3, "volume": 110409.0}, {"date": "2025-10-24", "close": 4.32, "volume": 118966.0}, {"date": "2025-10-27", "close": 4.39, "volume": 189559.0}, {"date": "2025-10-28", "close": 4.31, "volume": 184287.0}, {"date": "2025-10-29", "close": 4.3, "volume": 136804.0}, {"date": "2025-10-30", "close": 4.3, "volume": 141988.0}, {"date": "2025-10-31", "close": 4.35, "volume": 108809.0}, {"date": "2025-11-03", "close": 4.44, "volume": 280228.0}, {"date": "2025-11-04", "close": 4.21, "volume": 130483.0}, {"date": "2025-11-05", "close": 4.24, "volume": 105710.0}, {"date": "2025-11-06", "close": 4.22, "volume": 108002.0}, {"date": "2025-11-07", "close": 4.15, "volume": 145666.0}, {"date": "2025-11-10", "close": 4.23, "volume": 54038.0}, {"date": "2025-11-11", "close": 4.23, "volume": 84484.0}, {"date": "2025-11-12", "close": 4.12, "volume": 68176.0}, {"date": "2025-11-13", "close": 4.08, "volume": 123659.0}, {"date": "2025-11-14", "close": 4.03, "volume": 101460.0}, {"date": "2025-11-17", "close": 4.01, "volume": 98562.0}, {"date": "2025-11-18", "close": 4.06, "volume": 163769.0}, {"date": "2025-11-19", "close": 4.01, "volume": 121874.0}, {"date": "2025-11-20", "close": 3.87, "volume": 394016.0}, {"date": "2025-11-21", "close": 3.99, "volume": 175094.0}, {"date": "2025-11-24", "close": 4.02, "volume": 193747.0}, {"date": "2025-11-25", "close": 3.71, "volume": 869891.0}, {"date": "2025-11-26", "close": 3.66, "volume": 179612.0}, {"date": "2025-11-28", "close": 3.69, "volume": 145360.0}, {"date": "2025-12-01", "close": 3.51, "volume": 390757.0}, {"date": "2025-12-02", "close": 3.52, "volume": 367036.0}, {"date": "2025-12-03", "close": 3.55, "volume": 203029.0}, {"date": "2025-12-04", "close": 3.43, "volume": 346628.0}, {"date": "2025-12-05", "close": 3.45, "volume": 228860.0}, {"date": "2025-12-08", "close": 3.49, "volume": 275943.0}, {"date": "2025-12-09", "close": 3.44, "volume": 378896.0}, {"date": "2025-12-10", "close": 3.39, "volume": 294030.0}, {"date": "2025-12-11", "close": 3.35, "volume": 196875.0}, {"date": "2025-12-12", "close": 3.4, "volume": 220138.0}, {"date": "2025-12-15", "close": 3.27, "volume": 298227.0}, {"date": "2025-12-16", "close": 3.39, "volume": 344941.0}, {"date": "2025-12-17", "close": 3.34, "volume": 198571.0}, {"date": "2025-12-18", "close": 3.47, "volume": 266026.0}, {"date": "2025-12-19", "close": 3.55, "volume": 436628.0}, {"date": "2025-12-22", "close": 3.47, "volume": 264432.0}, {"date": "2025-12-23", "close": 3.31, "volume": 292991.0}, {"date": "2025-12-24", "close": 3.38, "volume": 152293.0}, {"date": "2025-12-26", "close": 3.38, "volume": 163644.0}, {"date": "2025-12-29", "close": 3.27, "volume": 725400.0}, {"date": "2025-12-30", "close": 3.3, "volume": 845060.0}, {"date": "2025-12-31", "close": 3.28, "volume": 410651.0}, {"date": "2026-01-02", "close": 3.33, "volume": 226942.0}, {"date": "2026-01-05", "close": 3.41, "volume": 327336.0}, {"date": "2026-01-06", "close": 3.49, "volume": 305352.0}, {"date": "2026-01-07", "close": 3.46, "volume": 173114.0}, {"date": "2026-01-08", "close": 3.53, "volume": 205218.0}, {"date": "2026-01-09", "close": 3.55, "volume": 202649.0}, {"date": "2026-01-12", "close": 4.15, "volume": 1634635.0}, {"date": "2026-01-13", "close": 3.95, "volume": 747232.0}, {"date": "2026-01-14", "close": 3.82, "volume": 479889.0}, {"date": "2026-01-15", "close": 3.73, "volume": 442493.0}, {"date": "2026-01-16", "close": 3.67, "volume": 426254.0}, {"date": "2026-01-20", "close": 3.71, "volume": 245356.0}, {"date": "2026-01-21", "close": 3.81, "volume": 363773.0}, {"date": "2026-01-22", "close": 3.83, "volume": 281066.0}, {"date": "2026-01-23", "close": 3.68, "volume": 263022.0}, {"date": "2026-01-26", "close": 3.75, "volume": 131694.0}, {"date": "2026-01-27", "close": 3.81, "volume": 129214.0}, {"date": "2026-01-28", "close": 3.74, "volume": 169537.0}, {"date": "2026-01-29", "close": 3.8, "volume": 189265.0}, {"date": "2026-01-30", "close": 3.77, "volume": 266516.0}, {"date": "2026-02-02", "close": 3.56, "volume": 204866.0}, {"date": "2026-02-03", "close": 3.45, "volume": 382124.0}, {"date": "2026-02-04", "close": 3.49, "volume": 428360.0}, {"date": "2026-02-05", "close": 3.44, "volume": 301919.0}, {"date": "2026-02-06", "close": 3.47, "volume": 277702.0}, {"date": "2026-02-09", "close": 3.59, "volume": 491544.0}, {"date": "2026-02-10", "close": 3.72, "volume": 495027.0}, {"date": "2026-02-11", "close": 3.52, "volume": 332670.0}, {"date": "2026-02-12", "close": 3.47, "volume": 508479.0}, {"date": "2026-02-13", "close": 3.53, "volume": 349335.0}, {"date": "2026-02-17", "close": 3.45, "volume": 198301.0}, {"date": "2026-02-18", "close": 3.49, "volume": 186332.0}, {"date": "2026-02-19", "close": 3.52, "volume": 141804.0}, {"date": "2026-02-20", "close": 3.5, "volume": 293732.0}, {"date": "2026-02-23", "close": 3.35, "volume": 344347.0}, {"date": "2026-02-24", "close": 3.42, "volume": 310494.0}, {"date": "2026-02-25", "close": 3.43, "volume": 295001.0}, {"date": "2026-02-26", "close": 3.35, "volume": 271921.0}, {"date": "2026-02-27", "close": 3.32, "volume": 219946.0}, {"date": "2026-03-02", "close": 3.28, "volume": 272326.0}, {"date": "2026-03-03", "close": 3.14, "volume": 265198.0}, {"date": "2026-03-04", "close": 3.14, "volume": 244984.0}, {"date": "2026-03-05", "close": 3.12, "volume": 223285.0}, {"date": "2026-03-06", "close": 3.1, "volume": 255156.0}, {"date": "2026-03-09", "close": 3.13, "volume": 291795.0}, {"date": "2026-03-10", "close": 3.15, "volume": 499043.0}, {"date": "2026-03-11", "close": 3.11, "volume": 280609.0}, {"date": "2026-03-12", "close": 3.08, "volume": 381461.0}, {"date": "2026-03-13", "close": 3.09, "volume": 269419.0}, {"date": "2026-03-16", "close": 3.16, "volume": 320579.0}, {"date": "2026-03-17", "close": 3.08, "volume": 467103.0}, {"date": "2026-03-18", "close": 3.01, "volume": 348567.0}, {"date": "2026-03-19", "close": 2.9, "volume": 633491.0}, {"date": "2026-03-20", "close": 2.78, "volume": 3761178.0}, {"date": "2026-03-23", "close": 2.97, "volume": 555136.0}, {"date": "2026-03-24", "close": 3.02, "volume": 256538.0}, {"date": "2026-03-25", "close": 2.83, "volume": 561771.0}, {"date": "2026-03-26", "close": 2.7, "volume": 806346.0}, {"date": "2026-03-27", "close": 2.61, "volume": 705191.0}, {"date": "2026-03-30", "close": 2.7, "volume": 744440.0}, {"date": "2026-03-31", "close": 2.84, "volume": 597095.0}, {"date": "2026-04-01", "close": 2.81, "volume": 442422.0}, {"date": "2026-04-02", "close": 3.03, "volume": 399242.0}, {"date": "2026-04-06", "close": 3.11, "volume": 513628.0}, {"date": "2026-04-07", "close": 3.08, "volume": 527285.0}, {"date": "2026-04-08", "close": 3.29, "volume": 928056.0}, {"date": "2026-04-09", "close": 3.24, "volume": 260383.0}, {"date": "2026-04-10", "close": 3.21, "volume": 293900.0}, {"date": "2026-04-13", "close": 3.36, "volume": 747305.0}, {"date": "2026-04-14", "close": 3.4, "volume": 330645.0}, {"date": "2026-04-15", "close": 3.55, "volume": 325998.0}, {"date": "2026-04-16", "close": 3.68, "volume": 488316.0}, {"date": "2026-04-17", "close": 3.81, "volume": 499316.0}, {"date": "2026-04-20", "close": 3.79, "volume": 486642.0}, {"date": "2026-04-21", "close": 3.63, "volume": 459127.0}, {"date": "2026-04-22", "close": 3.74, "volume": 505424.0}, {"date": "2026-04-23", "close": 3.46, "volume": 235339.0}, {"date": "2026-04-24", "close": 3.4, "volume": 131304.0}, {"date": "2026-04-27", "close": 3.32, "volume": 129289.0}, {"date": "2026-04-28", "close": 3.31, "volume": 183860.0}, {"date": "2026-04-29", "close": 3.26, "volume": 110634.0}, {"date": "2026-04-30", "close": 3.2, "volume": 255189.0}, {"date": "2026-05-01", "close": 3.2, "volume": 255489.0}, {"date": "2026-05-04", "close": 3.19, "volume": 196965.0}, {"date": "2026-05-05", "close": 3.25, "volume": 207661.0}, {"date": "2026-05-06", "close": 3.29, "volume": 234172.0}, {"date": "2026-05-07", "close": 3.39, "volume": 249729.0}, {"date": "2026-05-08", "close": 3.28, "volume": 180369.0}, {"date": "2026-05-11", "close": 3.28, "volume": 115607.0}, {"date": "2026-05-12", "close": 3.21, "volume": 225388.0}, {"date": "2026-05-13", "close": 3.24, "volume": 205926.0}, {"date": "2026-05-14", "close": 3.24, "volume": 120195.0}, {"date": "2026-05-15", "close": 3.12, "volume": 92477.0}, {"date": "2026-05-18", "close": 3.14, "volume": 73966.0}, {"date": "2026-05-19", "close": 3.09, "volume": 81899.0}, {"date": "2026-05-20", "close": 3.11, "volume": 80348.0}, {"date": "2026-05-21", "close": 3.1, "volume": 125268.0}, {"date": "2026-05-22", "close": 3.05, "volume": 207788.0}, {"date": "2026-05-26", "close": 3.01, "volume": 251601.0}, {"date": "2026-05-27", "close": 2.94, "volume": 175597.0}, {"date": "2026-05-28", "close": 2.92, "volume": 159919.0}, {"date": "2026-05-29", "close": 2.95, "volume": 502720.0}, {"date": "2026-06-01", "close": 3.11, "volume": 256409.0}, {"date": "2026-06-02", "close": 3.04, "volume": 214468.0}, {"date": "2026-06-03", "close": 3.03, "volume": 176872.0}, {"date": "2026-06-04", "close": 3.09, "volume": 129417.0}, {"date": "2026-06-05", "close": 3.13, "volume": 231356.0}, {"date": "2026-06-08", "close": 3.26, "volume": 220171.0}, {"date": "2026-06-09", "close": 3.13, "volume": 266836.0}, {"date": "2026-06-10", "close": 3.2, "volume": 185645.0}, {"date": "2026-06-11", "close": 3.2, "volume": 216006.0}, {"date": "2026-06-12", "close": 3.22, "volume": 211029.0}, {"date": "2026-06-15", "close": 3.21, "volume": 188879.0}, {"date": "2026-06-16", "close": 3.17, "volume": 210971.0}, {"date": "2026-06-17", "close": 3.15, "volume": 336724.0}, {"date": "2026-06-18", "close": 3.12, "volume": 305336.0}, {"date": "2026-06-22", "close": 3.1, "volume": 352845.0}, {"date": "2026-06-23", "close": 3.12, "volume": 207578.0}, {"date": "2026-06-24", "close": 3.07, "volume": 294756.0}, {"date": "2026-06-25", "close": 2.95, "volume": 409158.0}, {"date": "2026-06-26", "close": 3.04, "volume": 181219.0}, {"date": "2026-06-29", "close": 3.13, "volume": 219571.0}, {"date": "2026-06-30", "close": 3.13, "volume": 174170.0}, {"date": "2026-07-01", "close": 3.11, "volume": 132541.0}, {"date": "2026-07-02", "close": 3.15, "volume": 123455.0}, {"date": "2026-07-06", "close": 3.23, "volume": 208888.0}, {"date": "2026-07-07", "close": 3.17, "volume": 169077.0}, {"date": "2026-07-08", "close": 3.2, "volume": 130461.0}, {"date": "2026-07-09", "close": 3.19, "volume": 162393.0}, {"date": "2026-07-10", "close": 3.26, "volume": 189718.0}, {"date": "2026-07-13", "close": 3.27, "volume": 137169.0}, {"date": "2026-07-14", "close": 3.27, "volume": 127245.0}, {"date": "2026-07-15", "close": 3.29, "volume": 155644.0}, {"date": "2026-07-16", "close": 3.21, "volume": 347437.0}, {"date": "2026-07-17", "close": 3.17, "volume": 128896.0}, {"date": "2026-07-20", "close": 3.16, "volume": 169657.0}, {"date": "2026-07-21", "close": 3.19, "volume": 118355.0}, {"date": "2026-07-22", "close": 3.14, "volume": 78764.0}, {"date": "2026-07-23", "close": 3.13, "volume": 181421.0}, {"date": "2026-07-24", "close": 3.14, "volume": 144638.0}], "refreshing": true}