{"ticker": "CNCK", "overview": {"name": "Coincheck Group N.V. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNCK", "has_prices": true, "as_of": "2026-09-18", "last": 1.95, "prev_close": 1.9, "change": 0.050000000000000044, "change_pct": 0.026315789473684237, "session_volume": 86306.0, "vwap_5": 1.9267143584454918, "vwap_20": 2.043486251884666, "vwap_60": 2.300157866126978, "vwap_250": 3.604431598218887, "high_52w": 7.88, "low_52w": 1.4, "avg_volume_20": 43973.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-001669", "src": "13DG", "ticker": "CNCK", "cik": "1913847", "company": "Coincheck Group N.V.", "company_raw": "Coincheck Group N.V.", "who": "Coincheck Group N.V.", "who_key": "Coincheck Group N.V.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Coincheck Group N.V. takes a 14.9% activist stake in CNCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1913847/0000950142-26-001669-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211252}, {"id": "13DG-0001213900-26-056748", "src": "13DG", "ticker": "CNCK", "cik": "1913847", "company": "Coincheck Group N.V.", "company_raw": "Coincheck Group N.V.", "who": "Coincheck Group N.V.", "who_key": "Coincheck Group N.V.", "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": null, "country": "", "headline": "Coincheck Group N.V. moves to a 83.6% activist stake in CNCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1913847/0001213900-26-056748-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-001669", "src": "13DG", "ticker": "CNCK", "cik": "1913847", "company": "Coincheck Group N.V.", "company_raw": "Coincheck Group N.V.", "who": "Coincheck Group N.V.", "who_key": "Coincheck Group N.V.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Coincheck Group N.V. takes a 14.9% activist stake in CNCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1913847/0000950142-26-001669-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211252}, {"id": "13DG-0001213900-26-056748", "src": "13DG", "ticker": "CNCK", "cik": "1913847", "company": "Coincheck Group N.V.", "company_raw": "Coincheck Group N.V.", "who": "Coincheck Group N.V.", "who_key": "Coincheck Group N.V.", "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": null, "country": "", "headline": "Coincheck Group N.V. moves to a 83.6% activist stake in CNCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1913847/0001213900-26-056748-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}], "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": "Coincheck Group N.V. - Warrants", "new_value": "Coincheck Group N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001913847", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001913847", "applied": 1, "detected_at": "2026-09-11T07:45:06.820060"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CNCK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-20", "close": 9.7, "volume": null}, {"date": "2021-08-23", "close": 9.7, "volume": null}, {"date": "2021-08-24", "close": 9.7, "volume": null}, {"date": "2021-08-25", "close": 9.7, "volume": null}, {"date": "2021-08-26", "close": 9.7, "volume": null}, {"date": "2021-08-27", "close": 9.7, "volume": null}, {"date": "2021-08-30", "close": 9.7, "volume": null}, {"date": "2021-08-31", "close": 9.7, "volume": null}, {"date": "2021-09-01", "close": 9.7, "volume": null}, {"date": "2021-09-02", "close": 9.7, "volume": null}, {"date": "2021-09-03", "close": 9.7, "volume": null}, {"date": "2021-09-07", "close": 9.7, "volume": null}, {"date": "2021-09-08", "close": 9.7, "volume": null}, {"date": "2021-09-09", "close": 16.84, "volume": 513.0}, {"date": "2021-09-10", "close": 9.73, "volume": 38466.0}, {"date": "2021-09-13", "close": 9.58, "volume": 11806.0}, {"date": "2021-09-14", "close": 9.6496, "volume": 2575.0}, {"date": "2021-09-15", "close": 9.69, "volume": 518.0}, {"date": "2021-09-16", "close": 9.6503, "volume": 2282.0}, {"date": "2021-09-17", "close": 9.6725, "volume": 135.0}, {"date": "2021-09-20", "close": 9.68, "volume": 1178.0}, {"date": "2021-09-21", "close": 9.7, "volume": 76001.0}, {"date": "2021-09-22", "close": 9.74, "volume": 2002.0}, {"date": "2021-09-23", "close": 9.75, "volume": 15751.0}, {"date": "2021-09-24", "close": 9.73, "volume": 2939.0}, {"date": "2021-09-27", "close": 9.74, "volume": 523.0}, {"date": "2021-09-28", "close": 9.74, "volume": null}, {"date": "2021-09-29", "close": 9.69, "volume": 450143.0}, {"date": "2021-09-30", "close": 9.7, "volume": 915.0}, {"date": "2021-10-01", "close": 9.7, "volume": null}, {"date": "2021-10-04", "close": 10.0, "volume": 3970.0}, {"date": "2021-10-05", "close": 9.8, "volume": 726.0}, {"date": "2021-10-06", "close": 9.7, "volume": 300691.0}, {"date": "2021-10-07", "close": 9.69, "volume": 170801.0}, {"date": "2021-10-08", "close": 9.7, "volume": 1908.0}, {"date": "2021-10-11", "close": 9.7, "volume": null}, {"date": "2021-10-12", "close": 9.7, "volume": 3935.0}, {"date": "2021-10-13", "close": 9.75, "volume": 1290.0}, {"date": "2021-10-14", "close": 10.0, "volume": 384098.0}, {"date": "2021-10-15", "close": 10.0, "volume": 123496.0}, {"date": "2021-10-18", "close": 9.75, "volume": 33454.0}, {"date": "2021-10-19", "close": 9.75, "volume": 205139.0}, {"date": "2021-10-20", "close": 9.75, "volume": null}, {"date": "2021-10-21", "close": 9.75, "volume": null}, {"date": "2021-10-22", "close": 9.68, "volume": 852.0}, {"date": "2021-10-25", "close": 9.73, "volume": 1286.0}, {"date": "2021-10-26", "close": 9.78, "volume": 6024.0}, {"date": "2021-10-27", "close": 9.78, "volume": 19781.0}, {"date": "2021-10-28", "close": 9.77, "volume": 1700.0}, {"date": "2021-10-29", "close": 9.75, "volume": 75405.0}, {"date": "2021-11-01", "close": 9.75, "volume": null}, {"date": "2021-11-02", "close": 9.75, "volume": null}, {"date": "2021-11-03", "close": 9.71, "volume": 511.0}, {"date": "2021-11-04", "close": 9.72, "volume": 121380.0}, {"date": "2021-11-05", "close": 9.73, "volume": 1653.0}, {"date": "2021-11-08", "close": 9.73, "volume": null}, {"date": "2021-11-09", "close": 9.71, "volume": 567611.0}, {"date": "2021-11-10", "close": 9.72, "volume": 1143.0}, {"date": "2021-11-11", "close": 9.72, "volume": 524476.0}, {"date": "2021-11-12", "close": 9.7, "volume": 1485.0}, {"date": "2021-11-15", "close": 9.72, "volume": 1195.0}, {"date": "2021-11-16", "close": 9.71, "volume": 225768.0}, {"date": "2021-11-17", "close": 9.71, "volume": null}, {"date": "2021-11-18", "close": 9.71, "volume": 14621.0}, {"date": "2021-11-19", "close": 9.71, "volume": 2611.0}, {"date": "2021-11-22", "close": 9.71, "volume": 552.0}, {"date": "2021-11-23", "close": 9.74, "volume": 13886.0}, {"date": "2021-11-24", "close": 9.78, "volume": 1154.0}, {"date": "2021-11-26", "close": 9.74, "volume": 450.0}, {"date": "2021-11-29", "close": 9.76, "volume": 315.0}, {"date": "2021-11-30", "close": 9.76, "volume": 100.0}, {"date": "2021-12-01", "close": 9.79, "volume": 150.0}, {"date": "2021-12-02", "close": 9.79, "volume": null}, {"date": "2021-12-03", "close": 9.79, "volume": null}, {"date": "2021-12-06", "close": 9.7, "volume": 345.0}, {"date": "2021-12-07", "close": 9.7, "volume": null}, {"date": "2021-12-08", "close": 9.7, "volume": null}, {"date": "2021-12-09", "close": 9.78, "volume": 4033.0}, {"date": "2021-12-10", "close": 9.78, "volume": null}, {"date": "2021-12-13", "close": 9.78, "volume": null}, {"date": "2021-12-14", "close": 9.78, "volume": null}, {"date": "2021-12-15", "close": 9.755, "volume": 611.0}, {"date": "2021-12-16", "close": 9.755, "volume": null}, {"date": "2021-12-17", "close": 9.755, "volume": null}, {"date": "2021-12-20", "close": 9.71, "volume": 254.0}, {"date": "2021-12-21", "close": 9.75, "volume": 3232.0}, {"date": "2021-12-22", "close": 9.75, "volume": 46704.0}, {"date": "2021-12-23", "close": 9.75, "volume": null}, {"date": "2021-12-27", "close": 9.75, "volume": null}, {"date": "2021-12-28", "close": 9.75, "volume": null}, {"date": "2021-12-29", "close": 9.74, "volume": 100.0}, {"date": "2021-12-30", "close": 9.76, "volume": 264.0}, {"date": "2021-12-31", "close": 9.76, "volume": 1202.0}, {"date": "2022-01-03", "close": 9.76, "volume": null}, {"date": "2022-01-04", "close": 9.76, "volume": null}, {"date": "2022-01-05", "close": 9.76, "volume": null}, {"date": "2022-01-06", "close": 9.76, "volume": 316907.0}, {"date": "2022-01-07", "close": 9.78, "volume": 1450.0}, {"date": "2022-01-10", "close": 9.76, "volume": 3900.0}, {"date": "2022-01-11", "close": 9.69, "volume": 186.0}, {"date": "2022-01-12", "close": 9.69, "volume": null}, {"date": "2022-01-13", "close": 9.69, "volume": null}, {"date": "2022-01-14", "close": 9.69, "volume": null}, {"date": "2022-01-18", "close": 9.74, "volume": 11102.0}, {"date": "2022-01-19", "close": 9.74, "volume": 207.0}, {"date": "2022-01-20", "close": 9.74, "volume": null}, {"date": "2022-01-21", "close": 9.7044, "volume": 1055.0}, {"date": "2022-01-24", "close": 9.64, "volume": 1000.0}, {"date": "2022-01-25", "close": 9.64, "volume": 613.0}, {"date": "2022-01-26", "close": 9.65, "volume": 735.0}, {"date": "2022-01-27", "close": 9.65, "volume": 551.0}, {"date": "2022-01-28", "close": 9.65, "volume": null}, {"date": "2022-01-31", "close": 9.72, "volume": 4076.0}, {"date": "2022-02-01", "close": 9.73, "volume": 9267.0}, {"date": "2022-02-02", "close": 9.73, "volume": null}, {"date": "2022-02-03", "close": 9.83, "volume": 244.0}, {"date": "2022-02-04", "close": 9.83, "volume": null}, {"date": "2022-02-07", "close": 9.79, "volume": 17345.0}, {"date": "2022-02-08", "close": 9.79, "volume": null}, {"date": "2022-02-09", "close": 9.78, "volume": 60162.0}, {"date": "2022-02-10", "close": 9.73, "volume": 14308.0}, {"date": "2022-02-11", "close": 9.73, "volume": null}, {"date": "2022-02-14", "close": 9.73, "volume": null}, {"date": "2022-02-15", "close": 9.76, "volume": 4682.0}, {"date": "2022-02-16", "close": 9.72, "volume": 25835.0}, {"date": "2022-02-17", "close": 9.74, "volume": 142.0}, {"date": "2022-02-18", "close": 9.7, "volume": 150.0}, {"date": "2022-02-22", "close": 9.7, "volume": 5104.0}, {"date": "2022-02-23", "close": 9.7, "volume": 126.0}, {"date": "2022-02-24", "close": 9.7, "volume": null}, {"date": "2022-02-25", "close": 9.65, "volume": 101.0}, {"date": "2022-02-28", "close": 9.65, "volume": null}, {"date": "2022-03-01", "close": 9.67, "volume": 3169.0}, {"date": "2022-03-02", "close": 9.68, "volume": 400.0}, {"date": "2022-03-03", "close": 9.68, "volume": null}, {"date": "2022-03-04", "close": 9.69, "volume": 5001.0}, {"date": "2022-03-07", "close": 9.69, "volume": null}, {"date": "2022-03-08", "close": 9.65, "volume": 289.0}, {"date": "2022-03-09", "close": 9.65, "volume": null}, {"date": "2022-03-10", "close": 9.65, "volume": null}, {"date": "2022-03-11", "close": 9.65, "volume": null}, {"date": "2022-03-14", "close": 9.65, "volume": null}, {"date": "2022-03-15", "close": 9.65, "volume": null}, {"date": "2022-03-16", "close": 9.65, "volume": null}, {"date": "2022-03-17", "close": 9.65, "volume": null}, {"date": "2022-03-18", "close": 9.65, "volume": null}, {"date": "2022-03-21", "close": 9.65, "volume": null}, {"date": "2022-03-22", "close": 9.82, "volume": 1487029.0}, {"date": "2022-03-23", "close": 9.85, "volume": 368514.0}, {"date": "2022-03-24", "close": 9.86, "volume": 100308.0}, {"date": "2022-03-25", "close": 9.8716, "volume": 509033.0}, {"date": "2022-03-28", "close": 9.88, "volume": 59222.0}, {"date": "2022-03-29", "close": 9.87, "volume": 1865.0}, {"date": "2022-03-30", "close": 9.87, "volume": 170837.0}, {"date": "2022-03-31", "close": 9.88, "volume": 10644.0}, {"date": "2022-04-01", "close": 9.81, "volume": 1761.0}, {"date": "2022-04-04", "close": 9.89, "volume": 5451.0}, {"date": "2022-04-05", "close": 9.89, "volume": 102112.0}, {"date": "2022-04-06", "close": 9.89, "volume": null}, {"date": "2022-04-07", "close": 10.0, "volume": 901.0}, {"date": "2022-04-08", "close": 9.85, "volume": 869.0}, {"date": "2022-04-11", "close": 9.85, "volume": null}, {"date": "2022-04-12", "close": 9.84, "volume": 593.0}, {"date": "2022-04-13", "close": 9.83, "volume": 3019.0}, {"date": "2022-04-14", "close": 9.84, "volume": 6609.0}, {"date": "2022-04-18", "close": 9.84, "volume": null}, {"date": "2022-04-19", "close": 9.81, "volume": 8549.0}, {"date": "2022-04-20", "close": 9.81, "volume": 9239.0}, {"date": "2022-04-21", "close": 9.86, "volume": 39920.0}, {"date": "2022-04-22", "close": 9.86, "volume": null}, {"date": "2022-04-25", "close": 9.82, "volume": 27074.0}, {"date": "2022-04-26", "close": 9.82, "volume": 9660.0}, {"date": "2022-04-27", "close": 9.825, "volume": 1994.0}, {"date": "2022-04-28", "close": 9.86, "volume": 11988.0}, {"date": "2022-04-29", "close": 9.87, "volume": 7043.0}, {"date": "2022-05-02", "close": 9.87, "volume": 3524.0}, {"date": "2022-05-03", "close": 9.82, "volume": 313.0}, {"date": "2022-05-04", "close": 9.81, "volume": 5167.0}, {"date": "2022-05-05", "close": 9.81, "volume": 597.0}, {"date": "2022-05-06", "close": 9.81, "volume": 18913.0}, {"date": "2022-05-09", "close": 9.81, "volume": 159024.0}, {"date": "2022-05-10", "close": 9.885, "volume": 166.0}, {"date": "2022-05-11", "close": 9.8, "volume": 2117.0}, {"date": "2022-05-12", "close": 9.78, "volume": 185678.0}, {"date": "2022-05-13", "close": 9.8, "volume": 13264.0}, {"date": "2022-05-16", "close": 9.78, "volume": 1048.0}, {"date": "2022-05-17", "close": 9.81, "volume": 507788.0}, {"date": "2022-05-18", "close": 9.78, "volume": 1029.0}, {"date": "2022-05-19", "close": 9.78, "volume": 10124.0}, {"date": "2022-05-20", "close": 9.78, "volume": 4736.0}, {"date": "2022-05-23", "close": 9.8, "volume": 20001.0}, {"date": "2022-05-24", "close": 9.78, "volume": 4931.0}, {"date": "2022-05-25", "close": 9.78, "volume": null}, {"date": "2022-05-26", "close": 9.8, "volume": 194.0}, {"date": "2022-05-27", "close": 9.78, "volume": 1095.0}, {"date": "2022-05-31", "close": 9.79, "volume": 888.0}, {"date": "2022-06-01", "close": 9.79, "volume": 4243.0}, {"date": "2022-06-02", "close": 9.82, "volume": 6292.0}, {"date": "2022-06-03", "close": 9.8, "volume": 188.0}, {"date": "2022-06-06", "close": 9.79, "volume": 3411.0}, {"date": "2022-06-07", "close": 9.78, "volume": 23976.0}, {"date": "2022-06-08", "close": 9.78, "volume": 48227.0}, {"date": "2022-06-09", "close": 9.795, "volume": 21235.0}, {"date": "2022-06-10", "close": 9.8, "volume": 200.0}, {"date": "2022-06-13", "close": 9.8, "volume": null}, {"date": "2022-06-14", "close": 9.77, "volume": 5960.0}, {"date": "2022-06-15", "close": 9.77, "volume": null}, {"date": "2022-06-16", "close": 9.7786, "volume": 428.0}, {"date": "2022-06-17", "close": 9.77, "volume": 678.0}, {"date": "2022-06-21", "close": 9.78, "volume": 1312.0}, {"date": "2022-06-22", "close": 9.77, "volume": 8445.0}, {"date": "2022-06-23", "close": 9.8, "volume": 102.0}, {"date": "2022-06-24", "close": 9.9899, "volume": 410.0}, {"date": "2022-06-27", "close": 9.81, "volume": 335.0}, {"date": "2022-06-28", "close": 9.78, "volume": 9456.0}, {"date": "2022-06-29", "close": 9.775, "volume": 38009.0}, {"date": "2022-06-30", "close": 9.77, "volume": 9226.0}, {"date": "2022-07-01", "close": 9.8, "volume": 819.0}, {"date": "2022-07-05", "close": 9.8, "volume": null}, {"date": "2022-07-06", "close": 9.77, "volume": 126135.0}, {"date": "2022-07-07", "close": 9.76, "volume": 21339.0}, {"date": "2022-07-08", "close": 9.76, "volume": 34077.0}, {"date": "2022-07-11", "close": 9.79, "volume": 1169.0}, {"date": "2022-07-12", "close": 9.79, "volume": null}, {"date": "2022-07-13", "close": 9.8, "volume": 126.0}, {"date": "2022-07-14", "close": 9.78, "volume": 200.0}, {"date": "2022-07-15", "close": 9.78, "volume": null}, {"date": "2022-07-18", "close": 9.79, "volume": 279429.0}, {"date": "2022-07-19", "close": 9.78, "volume": 444.0}, {"date": "2022-07-20", "close": 9.77, "volume": 24529.0}, {"date": "2022-07-21", "close": 9.78, "volume": 11459.0}, {"date": "2022-07-22", "close": 9.78, "volume": null}, {"date": "2022-07-25", "close": 9.78, "volume": null}, {"date": "2022-07-26", "close": 9.78, "volume": null}, {"date": "2022-07-27", "close": 9.78, "volume": null}, {"date": "2022-07-28", "close": 9.73, "volume": 496973.0}, {"date": "2022-07-29", "close": 9.74, "volume": 188452.0}, {"date": "2022-08-01", "close": 9.7604, "volume": 5421.0}, {"date": "2022-08-02", "close": 9.77, "volume": 5394.0}, {"date": "2022-08-03", "close": 9.77, "volume": null}, {"date": "2022-08-04", "close": 9.77, "volume": 118.0}, {"date": "2022-08-05", "close": 9.76, "volume": 251.0}, {"date": "2022-08-08", "close": 9.76, "volume": null}, {"date": "2022-08-09", "close": 9.75, "volume": 3500.0}, {"date": "2022-08-10", "close": 9.75, "volume": 9023.0}, {"date": "2022-08-11", "close": 9.75, "volume": 56164.0}, {"date": "2022-08-12", "close": 9.75, "volume": null}, {"date": "2022-08-15", "close": 9.76, "volume": 550.0}, {"date": "2022-08-16", "close": 9.76, "volume": null}, {"date": "2022-08-17", "close": 9.78, "volume": 176790.0}, {"date": "2022-08-18", "close": 9.78, "volume": null}, {"date": "2022-08-19", "close": 9.77, "volume": 530.0}, {"date": "2022-08-22", "close": 9.75, "volume": 1751.0}, {"date": "2022-08-23", "close": 9.75, "volume": null}, {"date": "2022-08-24", "close": 9.74, "volume": 215.0}, {"date": "2022-08-25", "close": 9.75, "volume": 668.0}, {"date": "2022-08-26", "close": 9.76, "volume": 1133.0}, {"date": "2022-08-29", "close": 9.75, "volume": 2566.0}, {"date": "2022-08-30", "close": 9.74, "volume": 2110.0}, {"date": "2022-08-31", "close": 9.74, "volume": 14426.0}, {"date": "2022-09-01", "close": 9.74, "volume": 114.0}, {"date": "2022-09-02", "close": 9.74, "volume": null}, {"date": "2022-09-06", "close": 9.74, "volume": 2117.0}, {"date": "2022-09-07", "close": 9.72, "volume": 2801.0}, {"date": "2022-09-08", "close": 9.74, "volume": 572.0}, {"date": "2022-09-09", "close": 9.74, "volume": 804.0}, {"date": "2022-09-12", "close": 9.73, "volume": 1156.0}, {"date": "2022-09-13", "close": 9.73, "volume": null}, {"date": "2022-09-14", "close": 9.73, "volume": null}, {"date": "2022-09-15", "close": 9.74, "volume": 116.0}, {"date": "2022-09-16", "close": 9.71, "volume": 204000.0}, {"date": "2022-09-19", "close": 9.72, "volume": 51400.0}, {"date": "2022-09-20", "close": 9.72, "volume": null}, {"date": "2022-09-21", "close": 9.73, "volume": 10553.0}, {"date": "2022-09-22", "close": 9.71, "volume": 19024.0}, {"date": "2022-09-23", "close": 9.73, "volume": 57720.0}, {"date": "2022-09-26", "close": 9.72, "volume": 12712.0}, {"date": "2022-09-27", "close": 9.72, "volume": 3184.0}, {"date": "2022-09-28", "close": 9.7, "volume": 528582.0}, {"date": "2022-09-29", "close": 9.7, "volume": 53155.0}, {"date": "2022-09-30", "close": 9.73, "volume": 57550.0}, {"date": "2022-10-03", "close": 9.73, "volume": 27033.0}, {"date": "2022-10-04", "close": 9.74, "volume": 17322.0}, {"date": "2022-10-05", "close": 9.74, "volume": 10600.0}, {"date": "2022-10-06", "close": 9.76, "volume": 1119.0}, {"date": "2022-10-07", "close": 9.76, "volume": 333.0}, {"date": "2022-10-10", "close": 9.77, "volume": 2521.0}, {"date": "2022-10-11", "close": 9.77, "volume": 642555.0}, {"date": "2022-10-12", "close": 9.77, "volume": 3814.0}, {"date": "2022-10-13", "close": 9.77, "volume": 12361.0}, {"date": "2022-10-14", "close": 9.77, "volume": null}, {"date": "2022-10-17", "close": 9.81, "volume": 14713.0}, {"date": "2022-10-18", "close": 9.8, "volume": 131206.0}, {"date": "2022-10-19", "close": 9.8, "volume": null}, {"date": "2022-10-20", "close": 9.8, "volume": 300.0}, {"date": "2022-10-21", "close": 9.795, "volume": 3131.0}, {"date": "2022-10-24", "close": 9.785, "volume": 6427.0}, {"date": "2022-10-25", "close": 9.77, "volume": 554951.0}, {"date": "2022-10-26", "close": 9.79, "volume": 86946.0}, {"date": "2022-10-27", "close": 9.78, "volume": 18875.0}, {"date": "2022-10-28", "close": 9.81, "volume": 2579.0}, {"date": "2022-10-31", "close": 9.78, "volume": 50926.0}, {"date": "2022-11-01", "close": 9.79, "volume": 32987.0}, {"date": "2022-11-02", "close": 9.8, "volume": 213128.0}, {"date": "2022-11-03", "close": 9.8, "volume": null}, {"date": "2022-11-04", "close": 9.8, "volume": 220473.0}, {"date": "2022-11-07", "close": 9.8, "volume": 895.0}, {"date": "2022-11-08", "close": 9.8, "volume": null}, {"date": "2022-11-09", "close": 9.79, "volume": 31551.0}, {"date": "2022-11-10", "close": 9.81, "volume": 1062178.0}, {"date": "2022-11-11", "close": 9.8, "volume": 25381.0}, {"date": "2022-11-14", "close": 9.8, "volume": null}, {"date": "2022-11-15", "close": 9.8, "volume": 15478.0}, {"date": "2022-11-16", "close": 9.8, "volume": null}, {"date": "2022-11-17", "close": 9.79, "volume": 171475.0}, {"date": "2022-11-18", "close": 9.81, "volume": 37116.0}, {"date": "2022-11-21", "close": 9.81, "volume": 17303.0}, {"date": "2022-11-22", "close": 9.81, "volume": 10388.0}, {"date": "2022-11-23", "close": 9.81, "volume": 370515.0}, {"date": "2022-11-25", "close": 9.81, "volume": 1543.0}, {"date": "2022-11-28", "close": 9.81, "volume": 3515.0}, {"date": "2022-11-29", "close": 9.82, "volume": 14025.0}, {"date": "2022-11-30", "close": 9.82, "volume": 109.0}, {"date": "2022-12-01", "close": 9.82, "volume": 4926.0}, {"date": "2022-12-02", "close": 9.82, "volume": null}, {"date": "2022-12-05", "close": 9.84, "volume": 53193.0}, {"date": "2022-12-06", "close": 9.84, "volume": null}, {"date": "2022-12-07", "close": 9.86, "volume": 105.0}, {"date": "2022-12-08", "close": 9.86, "volume": 13530.0}, {"date": "2022-12-09", "close": 9.86, "volume": 6223.0}, {"date": "2022-12-12", "close": 9.86, "volume": null}, {"date": "2022-12-13", "close": 9.87, "volume": 202.0}, {"date": "2022-12-14", "close": 9.87, "volume": 401.0}, {"date": "2022-12-15", "close": 9.92, "volume": 73292.0}, {"date": "2022-12-16", "close": 9.92, "volume": null}, {"date": "2022-12-19", "close": 9.9, "volume": 70304.0}, {"date": "2022-12-20", "close": 9.89, "volume": 70587.0}, {"date": "2022-12-21", "close": 9.9, "volume": 1065.0}, {"date": "2022-12-22", "close": 9.91, "volume": 5523.0}, {"date": "2022-12-23", "close": 9.915, "volume": 32425.0}, {"date": "2022-12-27", "close": 9.92, "volume": 588.0}, {"date": "2022-12-28", "close": 9.92, "volume": null}, {"date": "2022-12-29", "close": 9.935, "volume": 12787.0}, {"date": "2022-12-30", "close": 9.935, "volume": null}, {"date": "2023-01-03", "close": 9.95, "volume": 1061.0}, {"date": "2023-01-04", "close": 9.965, "volume": 17589.0}, {"date": "2023-01-05", "close": 9.98, "volume": 11490.0}, {"date": "2023-01-06", "close": 10.0, "volume": 597.0}, {"date": "2023-01-09", "close": 10.0, "volume": 823.0}, {"date": "2023-01-10", "close": 10.0, "volume": null}, {"date": "2023-01-11", "close": 10.0, "volume": 127769.0}, {"date": "2023-01-12", "close": 10.0, "volume": null}, {"date": "2023-01-13", "close": 9.99, "volume": 45128.0}, {"date": "2023-01-17", "close": 9.99, "volume": 1092734.0}, {"date": "2023-01-18", "close": 9.99, "volume": null}, {"date": "2023-01-19", "close": 10.0, "volume": 619362.0}, {"date": "2023-01-20", "close": 10.01, "volume": 1651.0}, {"date": "2023-01-23", "close": 9.99, "volume": 150.0}, {"date": "2023-01-24", "close": 10.0, "volume": 102.0}, {"date": "2023-01-25", "close": 10.02, "volume": 7505.0}, {"date": "2023-01-26", "close": 10.02, "volume": 78180.0}, {"date": "2023-01-27", "close": 10.02, "volume": null}, {"date": "2023-01-30", "close": 10.02, "volume": null}, {"date": "2023-01-31", "close": 10.03, "volume": 136.0}, {"date": "2023-02-01", "close": 10.02, "volume": 41599.0}, {"date": "2023-02-02", "close": 10.02, "volume": null}, {"date": "2023-02-03", "close": 10.035, "volume": 12149.0}, {"date": "2023-02-06", "close": 10.03, "volume": 176127.0}, {"date": "2023-02-07", "close": 10.03, "volume": null}, {"date": "2023-02-08", "close": 10.05, "volume": 11048.0}, {"date": "2023-02-09", "close": 10.03, "volume": 6102.0}, {"date": "2023-02-10", "close": 10.04, "volume": 97965.0}, {"date": "2023-02-13", "close": 10.03, "volume": 5994.0}, {"date": "2023-02-14", "close": 10.08, "volume": 102.0}, {"date": "2023-02-15", "close": 10.08, "volume": 3358.0}, {"date": "2023-02-16", "close": 10.08, "volume": null}, {"date": "2023-02-17", "close": 10.04, "volume": 196062.0}, {"date": "2023-02-21", "close": 10.04, "volume": 2753.0}, {"date": "2023-02-22", "close": 10.06, "volume": 248111.0}, {"date": "2023-02-23", "close": 10.06, "volume": 1664.0}, {"date": "2023-02-24", "close": 10.06, "volume": 116330.0}, {"date": "2023-02-27", "close": 10.06, "volume": 48562.0}, {"date": "2023-02-28", "close": 10.06, "volume": 22242.0}, {"date": "2023-03-01", "close": 10.06, "volume": 5793.0}, {"date": "2023-03-02", "close": 10.08, "volume": 213281.0}, {"date": "2023-03-03", "close": 10.08, "volume": 8223.0}, {"date": "2023-03-06", "close": 10.08, "volume": 128745.0}, {"date": "2023-03-07", "close": 10.09, "volume": 100005.0}, {"date": "2023-03-08", "close": 10.09, "volume": 1002966.0}, {"date": "2023-03-09", "close": 10.09, "volume": 404.0}, {"date": "2023-03-10", "close": 10.09, "volume": 13220.0}, {"date": "2023-03-13", "close": 10.105, "volume": 603.0}, {"date": "2023-03-14", "close": 10.13, "volume": 483.0}, {"date": "2023-03-15", "close": 10.08, "volume": 111.0}, {"date": "2023-03-16", "close": 10.19, "volume": 201.0}, {"date": "2023-03-17", "close": 10.09, "volume": 758.0}, {"date": "2023-03-20", "close": 10.18, "volume": 8152.0}, {"date": "2023-03-21", "close": 10.18, "volume": null}, {"date": "2023-03-22", "close": 10.18, "volume": null}, {"date": "2023-03-23", "close": 10.18, "volume": null}, {"date": "2023-03-24", "close": 10.18, "volume": null}, {"date": "2023-03-27", "close": 10.19, "volume": 1943.0}, {"date": "2023-03-28", "close": 10.19, "volume": null}, {"date": "2023-03-29", "close": 10.19, "volume": null}, {"date": "2023-03-30", "close": 10.12, "volume": 2701.0}, {"date": "2023-03-31", "close": 10.12, "volume": null}, {"date": "2023-04-03", "close": 10.14, "volume": 135094.0}, {"date": "2023-04-04", "close": 10.12, "volume": 5860.0}, {"date": "2023-04-05", "close": 10.12, "volume": null}, {"date": "2023-04-06", "close": 10.12, "volume": null}, {"date": "2023-04-10", "close": 10.12, "volume": null}, {"date": "2023-04-11", "close": 10.13, "volume": 423.0}, {"date": "2023-04-12", "close": 10.14, "volume": 32135.0}, {"date": "2023-04-13", "close": 10.14, "volume": null}, {"date": "2023-04-14", "close": 10.14, "volume": null}, {"date": "2023-04-17", "close": 10.15, "volume": 327.0}, {"date": "2023-04-18", "close": 10.15, "volume": null}, {"date": "2023-04-19", "close": 10.16, "volume": 280.0}, {"date": "2023-04-20", "close": 10.15, "volume": 107.0}, {"date": "2023-04-21", "close": 10.17, "volume": 4775.0}, {"date": "2023-04-24", "close": 10.19, "volume": 258372.0}, {"date": "2023-04-25", "close": 10.17, "volume": 4957.0}, {"date": "2023-04-26", "close": 10.17, "volume": 612.0}, {"date": "2023-04-27", "close": 10.17, "volume": null}, {"date": "2023-04-28", "close": 10.17, "volume": null}, {"date": "2023-05-01", "close": 10.2, "volume": 5621.0}, {"date": "2023-05-02", "close": 10.2, "volume": 331.0}, {"date": "2023-05-03", "close": 10.2, "volume": null}, {"date": "2023-05-04", "close": 10.2, "volume": null}, {"date": "2023-05-05", "close": 10.2, "volume": 231069.0}, {"date": "2023-05-08", "close": 10.2, "volume": 93881.0}, {"date": "2023-05-09", "close": 10.21, "volume": 25406.0}, {"date": "2023-05-10", "close": 10.21, "volume": null}, {"date": "2023-05-11", "close": 10.21, "volume": null}, {"date": "2023-05-12", "close": 10.21, "volume": null}, {"date": "2023-05-15", "close": 10.21, "volume": null}, {"date": "2023-05-16", "close": 10.21, "volume": 97532.0}, {"date": "2023-05-17", "close": 10.215, "volume": 245259.0}, {"date": "2023-05-18", "close": 10.21, "volume": 127371.0}, {"date": "2023-05-19", "close": 10.215, "volume": 499.0}, {"date": "2023-05-22", "close": 10.22, "volume": 83862.0}, {"date": "2023-05-23", "close": 10.22, "volume": 69747.0}, {"date": "2023-05-24", "close": 10.22, "volume": 1831.0}, {"date": "2023-05-25", "close": 10.23, "volume": 931.0}, {"date": "2023-05-26", "close": 10.23, "volume": 2831.0}, {"date": "2023-05-30", "close": 10.22, "volume": 505973.0}, {"date": "2023-05-31", "close": 10.24, "volume": 1415177.0}, {"date": "2023-06-01", "close": 10.25, "volume": 868566.0}, {"date": "2023-06-02", "close": 10.26, "volume": 1045.0}, {"date": "2023-06-05", "close": 10.26, "volume": 110.0}, {"date": "2023-06-06", "close": 10.25, "volume": 332416.0}, {"date": "2023-06-07", "close": 10.25, "volume": null}, {"date": "2023-06-08", "close": 10.25, "volume": 521623.0}, {"date": "2023-06-09", "close": 10.25, "volume": 31959.0}, {"date": "2023-06-12", "close": 10.26, "volume": 1805007.0}, {"date": "2023-06-13", "close": 10.27, "volume": 1918216.0}, {"date": "2023-06-14", "close": 10.26, "volume": 371722.0}, {"date": "2023-06-15", "close": 10.24, "volume": 1122.0}, {"date": "2023-06-16", "close": 10.07, "volume": 214502.0}, {"date": "2023-06-20", "close": 10.12, "volume": 34772.0}, {"date": "2023-06-21", "close": 10.21, "volume": 46990.0}, {"date": "2023-06-22", "close": 10.24, "volume": 48402.0}, {"date": "2023-06-23", "close": 10.13, "volume": 1419428.0}, {"date": "2023-06-26", "close": 10.13, "volume": 11302.0}, {"date": "2023-06-27", "close": 10.11, "volume": 22119.0}, {"date": "2023-06-28", "close": 10.1, "volume": 263275.0}, {"date": "2023-06-29", "close": 10.09, "volume": 34175.0}, {"date": "2023-06-30", "close": 10.12, "volume": 1632.0}, {"date": "2023-07-03", "close": 10.11, "volume": 2073.0}, {"date": "2023-07-05", "close": 10.15, "volume": 3100.0}, {"date": "2023-07-06", "close": 10.16, "volume": 532.0}, {"date": "2023-07-07", "close": 10.16, "volume": null}, {"date": "2023-07-10", "close": 10.15, "volume": 454.0}, {"date": "2023-07-11", "close": 10.17, "volume": 4206.0}, {"date": "2023-07-12", "close": 10.16, "volume": 307.0}, {"date": "2023-07-13", "close": 10.13, "volume": 8617.0}, {"date": "2023-07-14", "close": 10.13, "volume": null}, {"date": "2023-07-17", "close": 10.15, "volume": 5213.0}, {"date": "2023-07-18", "close": 10.15, "volume": null}, {"date": "2023-07-19", "close": 10.145, "volume": 1781.0}, {"date": "2023-07-20", "close": 10.13, "volume": 314.0}, {"date": "2023-07-21", "close": 10.14, "volume": 4620.0}, {"date": "2023-07-24", "close": 10.15, "volume": 86589.0}, {"date": "2023-07-25", "close": 10.15, "volume": null}, {"date": "2023-07-26", "close": 10.1636, "volume": 1960.0}, {"date": "2023-07-27", "close": 10.1636, "volume": null}, {"date": "2023-07-28", "close": 10.17, "volume": 250604.0}, {"date": "2023-07-31", "close": 10.13, "volume": 2629.0}, {"date": "2023-08-01", "close": 10.13, "volume": null}, {"date": "2023-08-02", "close": 10.13, "volume": 5074.0}, {"date": "2023-08-03", "close": 10.17, "volume": 1611.0}, {"date": "2023-08-04", "close": 10.17, "volume": 734.0}, {"date": "2023-08-07", "close": 10.17, "volume": null}, {"date": "2023-08-08", "close": 10.17, "volume": null}, {"date": "2023-08-09", "close": 10.15, "volume": 2691.0}, {"date": "2023-08-10", "close": 10.15, "volume": null}, {"date": "2023-08-11", "close": 10.1565, "volume": 445.0}, {"date": "2023-08-14", "close": 10.15, "volume": 168.0}, {"date": "2023-08-15", "close": 10.15, "volume": null}, {"date": "2023-08-16", "close": 10.15, "volume": 164.0}, {"date": "2023-08-17", "close": 10.15, "volume": null}, {"date": "2023-08-18", "close": 10.16, "volume": 109.0}, {"date": "2023-08-21", "close": 10.16, "volume": null}, {"date": "2023-08-22", "close": 10.15, "volume": 300.0}, {"date": "2023-08-23", "close": 10.15, "volume": null}, {"date": "2023-08-24", "close": 10.15, "volume": null}, {"date": "2023-08-25", "close": 10.15, "volume": null}, {"date": "2023-08-28", "close": 10.15, "volume": null}, {"date": "2023-08-29", "close": 10.13, "volume": 18668.0}, {"date": "2023-08-30", "close": 10.14, "volume": 5880.0}, {"date": "2023-08-31", "close": 10.14, "volume": null}, {"date": "2023-09-01", "close": 10.14, "volume": null}, {"date": "2023-09-05", "close": 10.14, "volume": null}, {"date": "2023-09-06", "close": 10.14, "volume": null}, {"date": "2023-09-07", "close": 10.21, "volume": 19052.0}, {"date": "2023-09-08", "close": 10.18, "volume": 347.0}, {"date": "2023-09-11", "close": 10.18, "volume": null}, {"date": "2023-09-12", "close": 10.18, "volume": null}, {"date": "2023-09-13", "close": 10.23, "volume": 1489.0}, {"date": "2023-09-14", "close": 10.23, "volume": null}, {"date": "2023-09-15", "close": 10.23, "volume": 1200.0}, {"date": "2023-09-18", "close": 10.22, "volume": 964.0}, {"date": "2023-09-19", "close": 10.23, "volume": 202.0}, {"date": "2023-09-20", "close": 10.25, "volume": 2149.0}, {"date": "2023-09-21", "close": 10.25, "volume": null}, {"date": "2023-09-22", "close": 10.25, "volume": 108.0}, {"date": "2023-09-25", "close": 10.25, "volume": null}, {"date": "2023-09-26", "close": 10.23, "volume": 3725.0}, {"date": "2023-09-27", "close": 10.23, "volume": null}, {"date": "2023-09-28", "close": 10.25, "volume": 406.0}, {"date": "2023-09-29", "close": 10.25, "volume": 251.0}, {"date": "2023-10-02", "close": 10.26, "volume": 579.0}, {"date": "2023-10-03", "close": 10.26, "volume": 146.0}, {"date": "2023-10-04", "close": 10.26, "volume": null}, {"date": "2023-10-05", "close": 10.26, "volume": 335.0}, {"date": "2023-10-06", "close": 10.26, "volume": null}, {"date": "2023-10-09", "close": 10.26, "volume": null}, {"date": "2023-10-10", "close": 10.26, "volume": null}, {"date": "2023-10-11", "close": 10.2599, "volume": 103.0}, {"date": "2023-10-12", "close": 10.25, "volume": 910.0}, {"date": "2023-10-13", "close": 10.25, "volume": null}, {"date": "2023-10-16", "close": 10.25, "volume": null}, {"date": "2023-10-17", "close": 10.25, "volume": null}, {"date": "2023-10-18", "close": 10.24, "volume": 2992.0}, {"date": "2023-10-19", "close": 10.24, "volume": null}, {"date": "2023-10-20", "close": 10.24, "volume": null}, {"date": "2023-10-23", "close": 10.24, "volume": null}, {"date": "2023-10-24", "close": 10.24, "volume": null}, {"date": "2023-10-25", "close": 10.24, "volume": null}, {"date": "2023-10-26", "close": 10.24, "volume": 208.0}, {"date": "2023-10-27", "close": 10.23, "volume": 29382.0}, {"date": "2023-10-30", "close": 10.22, "volume": 202.0}, {"date": "2023-10-31", "close": 10.22, "volume": null}, {"date": "2023-11-01", "close": 10.22, "volume": null}, {"date": "2023-11-02", "close": 10.22, "volume": null}, {"date": "2023-11-03", "close": 10.24, "volume": 126.0}, {"date": "2023-11-06", "close": 10.24, "volume": null}, {"date": "2023-11-07", "close": 10.24, "volume": null}, {"date": "2023-11-08", "close": 10.22, "volume": 100.0}, {"date": "2023-11-09", "close": 10.22, "volume": null}, {"date": "2023-11-10", "close": 10.22, "volume": null}, {"date": "2023-11-13", "close": 10.22, "volume": null}, {"date": "2023-11-14", "close": 10.2201, "volume": 667.0}, {"date": "2023-11-15", "close": 10.2201, "volume": null}, {"date": "2023-11-16", "close": 10.2201, "volume": null}, {"date": "2023-11-17", "close": 10.2201, "volume": 201.0}, {"date": "2023-11-20", "close": 10.2201, "volume": null}, {"date": "2023-11-21", "close": 10.22, "volume": 241.0}, {"date": "2023-11-22", "close": 10.22, "volume": null}, {"date": "2023-11-24", "close": 10.26, "volume": 2704.0}, {"date": "2023-11-27", "close": 10.24, "volume": 2610.0}, {"date": "2023-11-28", "close": 10.24, "volume": null}, {"date": "2023-11-29", "close": 10.24, "volume": null}, {"date": "2023-11-30", "close": 10.24, "volume": null}, {"date": "2023-12-01", "close": 10.24, "volume": null}, {"date": "2023-12-04", "close": 10.24, "volume": null}, {"date": "2023-12-05", "close": 10.24, "volume": null}, {"date": "2023-12-06", "close": 10.24, "volume": null}, {"date": "2023-12-07", "close": 10.24, "volume": null}, {"date": "2023-12-08", "close": 10.22, "volume": 270010.0}, {"date": "2023-12-11", "close": 10.22, "volume": 65692.0}, {"date": "2023-12-12", "close": 10.22, "volume": null}, {"date": "2023-12-13", "close": 10.22, "volume": 40121.0}, {"date": "2023-12-14", "close": 10.23, "volume": 420.0}, {"date": "2023-12-15", "close": 10.23, "volume": null}, {"date": "2023-12-18", "close": 10.23, "volume": null}, {"date": "2023-12-19", "close": 10.22, "volume": 8698.0}, {"date": "2023-12-20", "close": 10.22, "volume": null}, {"date": "2023-12-21", "close": 10.22, "volume": null}, {"date": "2023-12-22", "close": 10.22, "volume": 9471.0}, {"date": "2023-12-26", "close": 10.22, "volume": null}, {"date": "2023-12-27", "close": 10.22, "volume": null}, {"date": "2023-12-28", "close": 10.235, "volume": 33843.0}, {"date": "2023-12-29", "close": 10.22, "volume": 44756.0}, {"date": "2024-01-02", "close": 10.22, "volume": null}, {"date": "2024-01-03", "close": 10.22, "volume": null}, {"date": "2024-01-04", "close": 10.22, "volume": 202.0}, {"date": "2024-01-05", "close": 10.21, "volume": 2000.0}, {"date": "2024-01-08", "close": 10.2101, "volume": 3182.0}, {"date": "2024-01-09", "close": 10.2101, "volume": null}, {"date": "2024-01-10", "close": 10.22, "volume": 176.0}, {"date": "2024-01-11", "close": 10.24, "volume": 188.0}, {"date": "2024-01-12", "close": 10.24, "volume": null}, {"date": "2024-01-16", "close": 10.22, "volume": 18912.0}, {"date": "2024-01-17", "close": 10.22, "volume": 62151.0}, {"date": "2024-01-18", "close": 10.22, "volume": null}, {"date": "2024-01-19", "close": 10.23, "volume": 1763.0}, {"date": "2024-01-22", "close": 10.23, "volume": null}, {"date": "2024-01-23", "close": 10.23, "volume": 321.0}, {"date": "2024-01-24", "close": 10.23, "volume": 3925.0}, {"date": "2024-01-25", "close": 10.23, "volume": null}, {"date": "2024-01-26", "close": 10.24, "volume": 5003.0}, {"date": "2024-01-29", "close": 10.24, "volume": null}, {"date": "2024-01-30", "close": 10.24, "volume": null}, {"date": "2024-01-31", "close": 10.25, "volume": 3488.0}, {"date": "2024-02-01", "close": 10.25, "volume": null}, {"date": "2024-02-02", "close": 10.25, "volume": null}, {"date": "2024-02-05", "close": 10.25, "volume": null}, {"date": "2024-02-06", "close": 10.23, "volume": 375021.0}, {"date": "2024-02-07", "close": 10.23, "volume": null}, {"date": "2024-02-08", "close": 10.23, "volume": null}, {"date": "2024-02-09", "close": 10.23, "volume": null}, {"date": "2024-02-12", "close": 10.245, "volume": 1952.0}, {"date": "2024-02-13", "close": 10.25, "volume": 100.0}, {"date": "2024-02-14", "close": 10.23, "volume": 183.0}, {"date": "2024-02-15", "close": 10.23, "volume": 100.0}, {"date": "2024-02-16", "close": 10.26, "volume": 12448.0}, {"date": "2024-02-20", "close": 10.2768, "volume": 154.0}, {"date": "2024-02-21", "close": 10.265, "volume": 206.0}, {"date": "2024-02-22", "close": 10.265, "volume": null}, {"date": "2024-02-23", "close": 10.25, "volume": 522.0}, {"date": "2024-02-26", "close": 10.25, "volume": 247.0}, {"date": "2024-02-27", "close": 10.28, "volume": 11086.0}, {"date": "2024-02-28", "close": 10.26, "volume": 219.0}, {"date": "2024-02-29", "close": 10.26, "volume": null}, {"date": "2024-03-01", "close": 10.26, "volume": null}, {"date": "2024-03-04", "close": 10.28, "volume": 260.0}, {"date": "2024-03-05", "close": 10.28, "volume": null}, {"date": "2024-03-06", "close": 10.26, "volume": 339.0}, {"date": "2024-03-07", "close": 10.28, "volume": 273.0}, {"date": "2024-03-08", "close": 10.28, "volume": 2639.0}, {"date": "2024-03-11", "close": 10.27, "volume": 103276.0}, {"date": "2024-03-12", "close": 10.27, "volume": 2728.0}, {"date": "2024-03-13", "close": 10.3, "volume": 3232.0}, {"date": "2024-03-14", "close": 10.3, "volume": 620.0}, {"date": "2024-03-15", "close": 10.305, "volume": 183.0}, {"date": "2024-03-18", "close": 10.305, "volume": null}, {"date": "2024-03-19", "close": 10.305, "volume": null}, {"date": "2024-03-20", "close": 10.305, "volume": 844.0}, {"date": "2024-03-21", "close": 10.305, "volume": null}, {"date": "2024-03-22", "close": 10.305, "volume": null}, {"date": "2024-03-25", "close": 10.305, "volume": null}, {"date": "2024-03-26", "close": 10.305, "volume": null}, {"date": "2024-03-27", "close": 10.3, "volume": 348.0}, {"date": "2024-03-28", "close": 10.3, "volume": null}, {"date": "2024-04-01", "close": 10.31, "volume": 228.0}, {"date": "2024-04-02", "close": 10.32, "volume": 4465.0}, {"date": "2024-04-03", "close": 10.36, "volume": 20210.0}, {"date": "2024-04-04", "close": 10.38, "volume": 2228.0}, {"date": "2024-04-05", "close": 10.38, "volume": 155.0}, {"date": "2024-04-08", "close": 10.38, "volume": null}, {"date": "2024-04-09", "close": 10.41, "volume": 20655.0}, {"date": "2024-04-10", "close": 10.41, "volume": 3142.0}, {"date": "2024-04-11", "close": 10.42, "volume": 91479.0}, {"date": "2024-04-12", "close": 10.41, "volume": 366.0}, {"date": "2024-04-15", "close": 10.5099, "volume": 616362.0}, {"date": "2024-04-16", "close": 10.53, "volume": 3443.0}, {"date": "2024-04-17", "close": 10.53, "volume": null}, {"date": "2024-04-18", "close": 10.53, "volume": null}, {"date": "2024-04-19", "close": 10.51, "volume": 4486.0}, {"date": "2024-04-22", "close": 10.51, "volume": null}, {"date": "2024-04-23", "close": 10.51, "volume": null}, {"date": "2024-04-24", "close": 10.51, "volume": null}, {"date": "2024-04-25", "close": 10.51, "volume": null}, {"date": "2024-04-26", "close": 10.51, "volume": null}, {"date": "2024-04-29", "close": 10.5, "volume": 505.0}, {"date": "2024-04-30", "close": 10.5, "volume": null}, {"date": "2024-05-01", "close": 10.45, "volume": 2059.0}, {"date": "2024-05-02", "close": 10.5, "volume": 27380.0}, {"date": "2024-05-03", "close": 10.5, "volume": null}, {"date": "2024-05-06", "close": 10.5, "volume": 568.0}, {"date": "2024-05-07", "close": 10.5, "volume": 13156.0}, {"date": "2024-05-08", "close": 10.4999, "volume": 40054.0}, {"date": "2024-05-09", "close": 10.49, "volume": 112388.0}, {"date": "2024-05-10", "close": 10.5, "volume": 13373.0}, {"date": "2024-05-13", "close": 10.49, "volume": 14998.0}, {"date": "2024-05-14", "close": 10.49, "volume": null}, {"date": "2024-05-15", "close": 10.49, "volume": null}, {"date": "2024-05-16", "close": 10.54, "volume": 846.0}, {"date": "2024-05-17", "close": 10.5, "volume": 77276.0}, {"date": "2024-05-20", "close": 10.51, "volume": 13600.0}, {"date": "2024-05-21", "close": 10.51, "volume": null}, {"date": "2024-05-22", "close": 10.51, "volume": 705.0}, {"date": "2024-05-23", "close": 10.54, "volume": 62949.0}, {"date": "2024-05-24", "close": 10.57, "volume": 14958.0}, {"date": "2024-05-28", "close": 10.5903, "volume": 16619.0}, {"date": "2024-05-29", "close": 10.62, "volume": 7112.0}, {"date": "2024-05-30", "close": 10.56, "volume": 1271.0}, {"date": "2024-05-31", "close": 10.63, "volume": 5431.0}, {"date": "2024-06-03", "close": 10.64, "volume": 12399.0}, {"date": "2024-06-04", "close": 10.64, "volume": 3137.0}, {"date": "2024-06-05", "close": 10.64, "volume": 4665.0}, {"date": "2024-06-06", "close": 10.62, "volume": 5500.0}, {"date": "2024-06-07", "close": 10.62, "volume": 513.0}, {"date": "2024-06-10", "close": 10.62, "volume": null}, {"date": "2024-06-11", "close": 10.62, "volume": 3260.0}, {"date": "2024-06-12", "close": 10.62, "volume": null}, {"date": "2024-06-13", "close": 10.605, "volume": 50330.0}, {"date": "2024-06-14", "close": 10.6, "volume": 72436.0}, {"date": "2024-06-17", "close": 10.5964, "volume": 1148.0}, {"date": "2024-06-18", "close": 10.5899, "volume": 5980.0}, {"date": "2024-06-20", "close": 10.59, "volume": 6633.0}, {"date": "2024-06-21", "close": 10.59, "volume": 5370.0}, {"date": "2024-06-24", "close": 10.44, "volume": 3506.0}, {"date": "2024-06-25", "close": 10.44, "volume": null}, {"date": "2024-06-26", "close": 10.588, "volume": 1221.0}, {"date": "2024-06-27", "close": 10.588, "volume": null}, {"date": "2024-06-28", "close": 10.588, "volume": null}, {"date": "2024-07-01", "close": 10.62, "volume": 6111.0}, {"date": "2024-07-02", "close": 10.62, "volume": null}, {"date": "2024-07-03", "close": 10.62, "volume": null}, {"date": "2024-07-05", "close": 10.565, "volume": 754.0}, {"date": "2024-07-08", "close": 10.565, "volume": null}, {"date": "2024-07-09", "close": 10.6, "volume": 160.0}, {"date": "2024-07-10", "close": 10.6, "volume": null}, {"date": "2024-07-11", "close": 10.61, "volume": 4355.0}, {"date": "2024-07-12", "close": 10.55, "volume": 29125.0}, {"date": "2024-07-15", "close": 10.54, "volume": 9386.0}, {"date": "2024-07-16", "close": 10.52, "volume": 34889.0}, {"date": "2024-07-17", "close": 10.52, "volume": 6969.0}, {"date": "2024-07-18", "close": 10.52, "volume": 3035.0}, {"date": "2024-07-19", "close": 10.52, "volume": null}, {"date": "2024-07-22", "close": 10.5, "volume": 12789.0}, {"date": "2024-07-23", "close": 10.52, "volume": 680.0}, {"date": "2024-07-24", "close": 10.5, "volume": 33128.0}, {"date": "2024-07-25", "close": 10.49, "volume": 143.0}, {"date": "2024-07-26", "close": 10.49, "volume": null}, {"date": "2024-07-29", "close": 10.51, "volume": 101.0}, {"date": "2024-07-30", "close": 10.51, "volume": null}, {"date": "2024-07-31", "close": 10.51, "volume": null}, {"date": "2024-08-01", "close": 10.5, "volume": 20746.0}, {"date": "2024-08-02", "close": 10.51, "volume": 145.0}, {"date": "2024-08-05", "close": 10.49, "volume": 3826.0}, {"date": "2024-08-06", "close": 10.53, "volume": 1132.0}, {"date": "2024-08-07", "close": 10.51, "volume": 1225.0}, {"date": "2024-08-08", "close": 10.51, "volume": 1416.0}, {"date": "2024-08-09", "close": 10.53, "volume": 438.0}, {"date": "2024-08-12", "close": 10.53, "volume": null}, {"date": "2024-08-13", "close": 10.53, "volume": null}, {"date": "2024-08-14", "close": 10.53, "volume": null}, {"date": "2024-08-15", "close": 10.53, "volume": null}, {"date": "2024-08-16", "close": 10.5, "volume": 31166.0}, {"date": "2024-08-19", "close": 10.51, "volume": 1073.0}, {"date": "2024-08-20", "close": 10.51, "volume": null}, {"date": "2024-08-21", "close": 10.49, "volume": 1177.0}, {"date": "2024-08-22", "close": 10.49, "volume": null}, {"date": "2024-08-23", "close": 10.49, "volume": null}, {"date": "2024-08-26", "close": 10.49, "volume": null}, {"date": "2024-08-27", "close": 10.49, "volume": null}, {"date": "2024-08-28", "close": 10.49, "volume": null}, {"date": "2024-08-29", "close": 10.49, "volume": 1163.0}, {"date": "2024-08-30", "close": 10.49, "volume": 109.0}, {"date": "2024-09-03", "close": 10.49, "volume": null}, {"date": "2024-09-04", "close": 10.49, "volume": null}, {"date": "2024-09-05", "close": 10.49, "volume": null}, {"date": "2024-09-06", "close": 10.49, "volume": null}, {"date": "2024-09-09", "close": 10.49, "volume": null}, {"date": "2024-09-10", "close": 10.49, "volume": null}, {"date": "2024-09-11", "close": 10.49, "volume": null}, {"date": "2024-09-12", "close": 10.49, "volume": null}, {"date": "2024-09-13", "close": 10.49, "volume": null}, {"date": "2024-09-16", "close": 10.49, "volume": null}, {"date": "2024-09-17", "close": 10.49, "volume": null}, {"date": "2024-09-18", "close": 10.49, "volume": null}, {"date": "2024-09-19", "close": 10.49, "volume": null}, {"date": "2024-09-20", "close": 10.49, "volume": 266.0}, {"date": "2024-09-23", "close": 10.52, "volume": 508.0}, {"date": "2024-09-24", "close": 10.52, "volume": 205.0}, {"date": "2024-09-25", "close": 10.52, "volume": null}, {"date": "2024-09-26", "close": 10.51, "volume": 5756.0}, {"date": "2024-09-27", "close": 10.5282, "volume": 540.0}, {"date": "2024-09-30", "close": 10.5283, "volume": 773.0}, {"date": "2024-10-01", "close": 10.55, "volume": 5116.0}, {"date": "2024-10-02", "close": 10.52, "volume": 4105.0}, {"date": "2024-10-03", "close": 10.55, "volume": 277.0}, {"date": "2024-10-04", "close": 10.55, "volume": 281.0}, {"date": "2024-10-07", "close": 10.55, "volume": 5329.0}, {"date": "2024-10-08", "close": 10.55, "volume": null}, {"date": "2024-10-09", "close": 10.55, "volume": null}, {"date": "2024-10-10", "close": 10.55, "volume": null}, {"date": "2024-10-11", "close": 10.55, "volume": 2619.0}, {"date": "2024-10-14", "close": 10.55, "volume": 7344.0}, {"date": "2024-10-15", "close": 10.55, "volume": 4057.0}, {"date": "2024-10-16", "close": 10.55, "volume": null}, {"date": "2024-10-17", "close": 10.54, "volume": 444.0}, {"date": "2024-10-18", "close": 10.599, "volume": 497.0}, {"date": "2024-10-21", "close": 10.6, "volume": 2189.0}, {"date": "2024-10-22", "close": 10.6, "volume": 101.0}, {"date": "2024-10-23", "close": 10.6, "volume": 456.0}, {"date": "2024-10-24", "close": 10.6, "volume": null}, {"date": "2024-10-25", "close": 10.6, "volume": null}, {"date": "2024-10-28", "close": 10.6, "volume": 411.0}, {"date": "2024-10-29", "close": 10.6, "volume": null}, {"date": "2024-10-30", "close": 10.6, "volume": null}, {"date": "2024-10-31", "close": 10.5513, "volume": 544.0}, {"date": "2024-11-01", "close": 10.59, "volume": 100.0}, {"date": "2024-11-04", "close": 10.59, "volume": null}, {"date": "2024-11-05", "close": 10.59, "volume": null}, {"date": "2024-11-06", "close": 10.59, "volume": null}, {"date": "2024-11-07", "close": 10.59, "volume": null}, {"date": "2024-11-08", "close": 10.59, "volume": null}, {"date": "2024-11-11", "close": 10.59, "volume": null}, {"date": "2024-11-12", "close": 10.6, "volume": 5945.0}, {"date": "2024-11-13", "close": 10.76, "volume": 373006.0}, {"date": "2024-11-14", "close": 11.15, "volume": 116762.0}, {"date": "2024-11-15", "close": 11.11, "volume": 40918.0}, {"date": "2024-11-18", "close": 11.1, "volume": 66586.0}, {"date": "2024-11-19", "close": 11.23, "volume": 438048.0}, {"date": "2024-11-20", "close": 11.25, "volume": 464274.0}, {"date": "2024-11-21", "close": 11.525, "volume": 93728.0}, {"date": "2024-11-22", "close": 11.42, "volume": 51114.0}, {"date": "2024-11-25", "close": 11.395, "volume": 76041.0}, {"date": "2024-11-26", "close": 11.35, "volume": 75355.0}, {"date": "2024-11-27", "close": 10.955, "volume": 51336.0}, {"date": "2024-11-29", "close": 10.94, "volume": 35485.0}, {"date": "2024-12-02", "close": 11.12, "volume": 205701.0}, {"date": "2024-12-03", "close": 11.04, "volume": 161559.0}, {"date": "2024-12-04", "close": 12.52, "volume": 772767.0}, {"date": "2024-12-05", "close": 13.5, "volume": 262206.0}, {"date": "2024-12-06", "close": 13.88, "volume": 246104.0}, {"date": "2024-12-09", "close": 13.4, "volume": 102918.0}, {"date": "2024-12-10", "close": 12.24, "volume": 88370.0}, {"date": "2024-12-11", "close": 13.3499, "volume": 450213.0}, {"date": "2024-12-12", "close": 13.6, "volume": 345422.0}, {"date": "2024-12-13", "close": 12.03, "volume": 346266.0}, {"date": "2024-12-16", "close": 10.67, "volume": 286621.0}, {"date": "2024-12-17", "close": 9.57, "volume": 252754.0}, {"date": "2024-12-18", "close": 8.31, "volume": 221886.0}, {"date": "2024-12-19", "close": 8.36, "volume": 111283.0}, {"date": "2024-12-20", "close": 8.19, "volume": 94865.0}, {"date": "2024-12-23", "close": 6.89, "volume": 140447.0}, {"date": "2024-12-24", "close": 7.7, "volume": 94651.0}, {"date": "2024-12-26", "close": 8.41, "volume": 159697.0}, {"date": "2024-12-27", "close": 8.5, "volume": 55452.0}, {"date": "2024-12-30", "close": 8.86, "volume": 347081.0}, {"date": "2024-12-31", "close": 8.89, "volume": 92347.0}, {"date": "2025-01-02", "close": 8.5, "volume": 85318.0}, {"date": "2025-01-03", "close": 8.64, "volume": 52421.0}, {"date": "2025-01-06", "close": 8.91, "volume": 114020.0}, {"date": "2025-01-07", "close": 8.89, "volume": 99672.0}, {"date": "2025-01-08", "close": 8.9, "volume": 100110.0}, {"date": "2025-01-10", "close": 8.73, "volume": 118814.0}, {"date": "2025-01-13", "close": 7.2, "volume": 186041.0}, {"date": "2025-01-14", "close": 7.72, "volume": 74155.0}, {"date": "2025-01-15", "close": 8.96, "volume": 102120.0}, {"date": "2025-01-16", "close": 8.94, "volume": 126709.0}, {"date": "2025-01-17", "close": 9.82, "volume": 153768.0}, {"date": "2025-01-21", "close": 9.15, "volume": 186018.0}, {"date": "2025-01-22", "close": 9.57, "volume": 105430.0}, {"date": "2025-01-23", "close": 9.56, "volume": 88757.0}, {"date": "2025-01-24", "close": 9.55, "volume": 62854.0}, {"date": "2025-01-27", "close": 9.02, "volume": 99286.0}, {"date": "2025-01-28", "close": 8.87, "volume": 32963.0}, {"date": "2025-01-29", "close": 8.51, "volume": 33660.0}, {"date": "2025-01-30", "close": 8.9, "volume": 55192.0}, {"date": "2025-01-31", "close": 8.56, "volume": 30594.0}, {"date": "2025-02-03", "close": 8.16, "volume": 42646.0}, {"date": "2025-02-04", "close": 8.42, "volume": 64696.0}, {"date": "2025-02-05", "close": 7.86, "volume": 56875.0}, {"date": "2025-02-06", "close": 7.9, "volume": 41527.0}, {"date": "2025-02-07", "close": 7.5, "volume": 110815.0}, {"date": "2025-02-10", "close": 7.51, "volume": 31862.0}, {"date": "2025-02-11", "close": 7.56, "volume": 33358.0}, {"date": "2025-02-12", "close": 7.03, "volume": 111590.0}, {"date": "2025-02-13", "close": 7.5, "volume": 33547.0}, {"date": "2025-02-14", "close": 7.18, "volume": 35967.0}, {"date": "2025-02-18", "close": 7.27, "volume": 52863.0}, {"date": "2025-02-19", "close": 7.03, "volume": 34293.0}, {"date": "2025-02-20", "close": 6.82, "volume": 28166.0}, {"date": "2025-02-21", "close": 6.32, "volume": 55150.0}, {"date": "2025-02-24", "close": 6.02, "volume": 48524.0}, {"date": "2025-02-25", "close": 6.1, "volume": 33331.0}, {"date": "2025-02-26", "close": 7.11, "volume": 53557.0}, {"date": "2025-02-27", "close": 6.94, "volume": 33461.0}, {"date": "2025-02-28", "close": 6.71, "volume": 8816.0}, {"date": "2025-03-03", "close": 6.73, "volume": 42709.0}, {"date": "2025-03-04", "close": 6.27, "volume": 55813.0}, {"date": "2025-03-05", "close": 6.2, "volume": 45769.0}, {"date": "2025-03-06", "close": 5.95, "volume": 34785.0}, {"date": "2025-03-07", "close": 6.77, "volume": 36513.0}, {"date": "2025-03-10", "close": 6.0, "volume": 41864.0}, {"date": "2025-03-11", "close": 6.15, "volume": 57746.0}, {"date": "2025-03-12", "close": 6.44, "volume": 28549.0}, {"date": "2025-03-13", "close": 6.15, "volume": 21978.0}, {"date": "2025-03-14", "close": 6.53, "volume": 14592.0}, {"date": "2025-03-17", "close": 6.58, "volume": 26695.0}, {"date": "2025-03-18", "close": 6.1, "volume": 35903.0}, {"date": "2025-03-19", "close": 5.88, "volume": 41124.0}, {"date": "2025-03-20", "close": 5.75, "volume": 16506.0}, {"date": "2025-03-21", "close": 6.04, "volume": 20780.0}, {"date": "2025-03-24", "close": 6.18, "volume": 38720.0}, {"date": "2025-03-25", "close": 5.8, "volume": 22881.0}, {"date": "2025-03-26", "close": 5.67, "volume": 32490.0}, {"date": "2025-03-27", "close": 5.43, "volume": 34306.0}, {"date": "2025-03-28", "close": 5.16, "volume": 40786.0}, {"date": "2025-03-31", "close": 5.08, "volume": 31965.0}, {"date": "2025-04-01", "close": 5.43, "volume": 28443.0}, {"date": "2025-04-02", "close": 5.55, "volume": 19419.0}, {"date": "2025-04-03", "close": 4.9, "volume": 55892.0}, {"date": "2025-04-04", "close": 4.47, "volume": 67643.0}, {"date": "2025-04-07", "close": 4.6, "volume": 47533.0}, {"date": "2025-04-08", "close": 4.37, "volume": 28010.0}, {"date": "2025-04-09", "close": 5.28, "volume": 35426.0}, {"date": "2025-04-10", "close": 4.88, "volume": 11300.0}, {"date": "2025-04-11", "close": 4.97, "volume": 51229.0}, {"date": "2025-04-14", "close": 5.5, "volume": 61474.0}, {"date": "2025-04-15", "close": 5.19, "volume": 61015.0}, {"date": "2025-04-16", "close": 6.1, "volume": 55541.0}, {"date": "2025-04-17", "close": 5.84, "volume": 24145.0}, {"date": "2025-04-21", "close": 6.05, "volume": 12190.0}, {"date": "2025-04-22", "close": 7.37, "volume": 95376.0}, {"date": "2025-04-23", "close": 7.56, "volume": 213304.0}, {"date": "2025-04-24", "close": 7.35, "volume": 49612.0}, {"date": "2025-04-25", "close": 7.9, "volume": 74594.0}, {"date": "2025-04-28", "close": 7.44, "volume": 40244.0}, {"date": "2025-04-29", "close": 7.4, "volume": 23378.0}, {"date": "2025-04-30", "close": 7.01, "volume": 55629.0}, {"date": "2025-05-01", "close": 7.48, "volume": 48766.0}, {"date": "2025-05-02", "close": 7.75, "volume": 32004.0}, {"date": "2025-05-05", "close": 7.59, "volume": 7821.0}, {"date": "2025-05-06", "close": 7.78, "volume": 24809.0}, {"date": "2025-05-07", "close": 7.75, "volume": 18765.0}, {"date": "2025-05-08", "close": 7.8, "volume": 20652.0}, {"date": "2025-05-09", "close": 8.88, "volume": 268578.0}, {"date": "2025-05-12", "close": 8.52, "volume": 75849.0}, {"date": "2025-05-13", "close": 7.67, "volume": 73168.0}, {"date": "2025-05-14", "close": 6.0, "volume": 138534.0}, {"date": "2025-05-15", "close": 6.12, "volume": 61877.0}, {"date": "2025-05-16", "close": 6.61, "volume": 56536.0}, {"date": "2025-05-19", "close": 6.23, "volume": 58708.0}, {"date": "2025-05-20", "close": 6.12, "volume": 57973.0}, {"date": "2025-05-21", "close": 6.01, "volume": 58058.0}, {"date": "2025-05-22", "close": 7.4, "volume": 414603.0}, {"date": "2025-05-23", "close": 6.51, "volume": 199504.0}, {"date": "2025-05-27", "close": 6.2, "volume": 112981.0}, {"date": "2025-05-28", "close": 5.59, "volume": 107450.0}, {"date": "2025-05-29", "close": 5.06, "volume": 160156.0}, {"date": "2025-05-30", "close": 5.0, "volume": 200313.0}, {"date": "2025-06-02", "close": 4.93, "volume": 115342.0}, {"date": "2025-06-03", "close": 4.91, "volume": 64940.0}, {"date": "2025-06-04", "close": 4.98, "volume": 51735.0}, {"date": "2025-06-05", "close": 4.99, "volume": 42327.0}, {"date": "2025-06-06", "close": 5.65, "volume": 80941.0}, {"date": "2025-06-09", "close": 5.23, "volume": 74054.0}, {"date": "2025-06-10", "close": 5.34, "volume": 32343.0}, {"date": "2025-06-11", "close": 5.41, "volume": 34437.0}, {"date": "2025-06-12", "close": 5.31, "volume": 23504.0}, {"date": "2025-06-13", "close": 5.0, "volume": 82848.0}, {"date": "2025-06-16", "close": 5.42, "volume": 50832.0}, {"date": "2025-06-17", "close": 5.02, "volume": 67249.0}, {"date": "2025-06-18", "close": 5.18, "volume": 43003.0}, {"date": "2025-06-20", "close": 5.2, "volume": 149393.0}, {"date": "2025-06-23", "close": 5.12, "volume": 69390.0}, {"date": "2025-06-24", "close": 5.14, "volume": 95481.0}, {"date": "2025-06-25", "close": 4.97, "volume": 45126.0}, {"date": "2025-06-26", "close": 5.03, "volume": 58711.0}, {"date": "2025-06-27", "close": 5.03, "volume": 23253.0}, {"date": "2025-06-30", "close": 5.47, "volume": 134325.0}, {"date": "2025-07-01", "close": 5.56, "volume": 41701.0}, {"date": "2025-07-02", "close": 6.0, "volume": 127431.0}, {"date": "2025-07-03", "close": 6.27, "volume": 46716.0}, {"date": "2025-07-07", "close": 5.64, "volume": 65504.0}, {"date": "2025-07-08", "close": 5.57, "volume": 46139.0}, {"date": "2025-07-09", "close": 5.5, "volume": 30743.0}, {"date": "2025-07-10", "close": 5.82, "volume": 57571.0}, {"date": "2025-07-11", "close": 5.94, "volume": 49627.0}, {"date": "2025-07-14", "close": 5.8, "volume": 40160.0}, {"date": "2025-07-15", "close": 5.64, "volume": 27502.0}, {"date": "2025-07-16", "close": 5.71, "volume": 20833.0}, {"date": "2025-07-17", "close": 5.92, "volume": 27734.0}, {"date": "2025-07-18", "close": 5.88, "volume": 37423.0}, {"date": "2025-07-21", "close": 5.76, "volume": 51042.0}, {"date": "2025-07-22", "close": 5.742, "volume": 41591.0}, {"date": "2025-07-23", "close": 5.53, "volume": 53815.0}, {"date": "2025-07-24", "close": 5.525, "volume": 35046.0}, {"date": "2025-07-25", "close": 5.29, "volume": 64843.0}, {"date": "2025-07-28", "close": 5.48, "volume": 34673.0}, {"date": "2025-07-29", "close": 5.25, "volume": 35603.0}, {"date": "2025-07-30", "close": 5.06, "volume": 30515.0}, {"date": "2025-07-31", "close": 5.05, "volume": 83280.0}, {"date": "2025-08-01", "close": 4.72, "volume": 82723.0}, {"date": "2025-08-04", "close": 5.07, "volume": 38491.0}, {"date": "2025-08-05", "close": 5.02, "volume": 97929.0}, {"date": "2025-08-06", "close": 5.03, "volume": 136660.0}, {"date": "2025-08-07", "close": 4.58, "volume": 96795.0}, {"date": "2025-08-08", "close": 4.345, "volume": 99226.0}, {"date": "2025-08-11", "close": 4.47, "volume": 44289.0}, {"date": "2025-08-12", "close": 4.59, "volume": 138286.0}, {"date": "2025-08-13", "close": 4.72, "volume": 32436.0}, {"date": "2025-08-14", "close": 4.84, "volume": 78986.0}, {"date": "2025-08-15", "close": 4.77, "volume": 26903.0}, {"date": "2025-08-18", "close": 4.84, "volume": 20491.0}, {"date": "2025-08-19", "close": 4.59, "volume": 38167.0}, {"date": "2025-08-20", "close": 4.58, "volume": 27812.0}, {"date": "2025-08-21", "close": 4.57, "volume": 24768.0}, {"date": "2025-08-22", "close": 4.84, "volume": 35391.0}, {"date": "2025-08-25", "close": 4.81, "volume": 15108.0}, {"date": "2025-08-26", "close": 4.9, "volume": 14482.0}, {"date": "2025-08-27", "close": 5.16, "volume": 51371.0}, {"date": "2025-08-28", "close": 5.15, "volume": 38606.0}, {"date": "2025-08-29", "close": 5.06, "volume": 21736.0}, {"date": "2025-09-02", "close": 5.09, "volume": 29993.0}, {"date": "2025-09-03", "close": 4.916, "volume": 58037.0}, {"date": "2025-09-04", "close": 4.93, "volume": 13911.0}, {"date": "2025-09-05", "close": 4.88, "volume": 21361.0}, {"date": "2025-09-08", "close": 4.9, "volume": 7253.0}, {"date": "2025-09-09", "close": 4.96, "volume": 7156.0}, {"date": "2025-09-10", "close": 4.89, "volume": 20703.0}, {"date": "2025-09-11", "close": 4.616, "volume": 92644.0}, {"date": "2025-09-12", "close": 4.93, "volume": 17669.0}, {"date": "2025-09-15", "close": 4.82, "volume": 28029.0}, {"date": "2025-09-16", "close": 4.75, "volume": 25150.0}, {"date": "2025-09-17", "close": 4.89, "volume": 69692.0}, {"date": "2025-09-18", "close": 4.66, "volume": 29632.0}, {"date": "2025-09-19", "close": 4.72, "volume": 11623.0}, {"date": "2025-09-22", "close": 4.69, "volume": 12955.0}, {"date": "2025-09-23", "close": 4.53, "volume": 16105.0}, {"date": "2025-09-24", "close": 4.56, "volume": 22785.0}, {"date": "2025-09-25", "close": 4.53, "volume": 37024.0}, {"date": "2025-09-26", "close": 4.51, "volume": 18390.0}, {"date": "2025-09-29", "close": 4.53, "volume": 16194.0}, {"date": "2025-09-30", "close": 4.63, "volume": 23039.0}, {"date": "2025-10-01", "close": 4.9, "volume": 13047.0}, {"date": "2025-10-02", "close": 4.87, "volume": 7163.0}, {"date": "2025-10-03", "close": 4.65, "volume": 29062.0}, {"date": "2025-10-06", "close": 5.08, "volume": 44811.0}, {"date": "2025-10-07", "close": 5.14, "volume": 27293.0}, {"date": "2025-10-08", "close": 4.84, "volume": 101488.0}, {"date": "2025-10-09", "close": 5.11, "volume": 43261.0}, {"date": "2025-10-10", "close": 4.75, "volume": 30786.0}, {"date": "2025-10-13", "close": 4.47, "volume": 31368.0}, {"date": "2025-10-14", "close": 4.47, "volume": 35656.0}, {"date": "2025-10-15", "close": 4.62, "volume": 33492.0}, {"date": "2025-10-16", "close": 4.4, "volume": 45880.0}, {"date": "2025-10-17", "close": 4.3, "volume": 20365.0}, {"date": "2025-10-20", "close": 4.44, "volume": 27493.0}, {"date": "2025-10-21", "close": 4.5, "volume": 9199.0}, {"date": "2025-10-22", "close": 4.42, "volume": 37878.0}, {"date": "2025-10-23", "close": 4.17, "volume": 41040.0}, {"date": "2025-10-24", "close": 4.22, "volume": 63160.0}, {"date": "2025-10-27", "close": 4.22, "volume": 23089.0}, {"date": "2025-10-28", "close": 4.05, "volume": 40025.0}, {"date": "2025-10-29", "close": 3.85, "volume": 43819.0}, {"date": "2025-10-30", "close": 3.54, "volume": 64955.0}, {"date": "2025-10-31", "close": 3.62, "volume": 31687.0}, {"date": "2025-11-03", "close": 3.6, "volume": 57599.0}, {"date": "2025-11-04", "close": 3.45, "volume": 39908.0}, {"date": "2025-11-05", "close": 3.53, "volume": 11962.0}, {"date": "2025-11-06", "close": 3.55, "volume": 20908.0}, {"date": "2025-11-07", "close": 3.545, "volume": 48851.0}, {"date": "2025-11-10", "close": 3.585, "volume": 11068.0}, {"date": "2025-11-11", "close": 3.65, "volume": 8642.0}, {"date": "2025-11-12", "close": 3.635, "volume": 27676.0}, {"date": "2025-11-13", "close": 3.41, "volume": 28453.0}, {"date": "2025-11-14", "close": 3.31, "volume": 37088.0}, {"date": "2025-11-17", "close": 3.24, "volume": 53095.0}, {"date": "2025-11-18", "close": 3.2, "volume": 17957.0}, {"date": "2025-11-19", "close": 3.13, "volume": 13398.0}, {"date": "2025-11-20", "close": 3.02, "volume": 28717.0}, {"date": "2025-11-21", "close": 3.09, "volume": 18848.0}, {"date": "2025-11-24", "close": 3.01, "volume": 16161.0}, {"date": "2025-11-25", "close": 3.0, "volume": 13305.0}, {"date": "2025-11-26", "close": 3.15, "volume": 71953.0}, {"date": "2025-11-28", "close": 3.24, "volume": 9803.0}, {"date": "2025-12-01", "close": 7.88, "volume": 27356730.0}, {"date": "2025-12-02", "close": 6.4, "volume": 1386672.0}, {"date": "2025-12-03", "close": 5.41, "volume": 577344.0}, {"date": "2025-12-04", "close": 5.7, "volume": 195962.0}, {"date": "2025-12-05", "close": 5.76, "volume": 107280.0}, {"date": "2025-12-08", "close": 4.27, "volume": 345505.0}, {"date": "2025-12-09", "close": 4.31, "volume": 113690.0}, {"date": "2025-12-10", "close": 4.8, "volume": 192868.0}, {"date": "2025-12-11", "close": 4.65, "volume": 101953.0}, {"date": "2025-12-12", "close": 4.14, "volume": 55472.0}, {"date": "2025-12-15", "close": 3.51, "volume": 125325.0}, {"date": "2025-12-16", "close": 2.98, "volume": 395150.0}, {"date": "2025-12-17", "close": 2.19, "volume": 851622.0}, {"date": "2025-12-18", "close": 2.13, "volume": 242473.0}, {"date": "2025-12-19", "close": 2.24, "volume": 885263.0}, {"date": "2025-12-22", "close": 2.6, "volume": 367381.0}, {"date": "2025-12-23", "close": 2.56, "volume": 182682.0}, {"date": "2025-12-24", "close": 3.06, "volume": 287959.0}, {"date": "2025-12-26", "close": 3.48, "volume": 355256.0}, {"date": "2025-12-29", "close": 2.75, "volume": 187747.0}, {"date": "2025-12-30", "close": 2.58, "volume": 103138.0}, {"date": "2025-12-31", "close": 2.52, "volume": 52947.0}, {"date": "2026-01-02", "close": 2.67, "volume": 58820.0}, {"date": "2026-01-05", "close": 2.73, "volume": 77723.0}, {"date": "2026-01-06", "close": 2.91, "volume": 204298.0}, {"date": "2026-01-07", "close": 2.66, "volume": 114960.0}, {"date": "2026-01-08", "close": 2.81, "volume": 3198775.0}, {"date": "2026-01-09", "close": 2.65, "volume": 153900.0}, {"date": "2026-01-12", "close": 2.62, "volume": 102915.0}, {"date": "2026-01-13", "close": 2.47, "volume": 131738.0}, {"date": "2026-01-14", "close": 2.52, "volume": 139719.0}, {"date": "2026-01-15", "close": 2.69, "volume": 49262.0}, {"date": "2026-01-16", "close": 2.88, "volume": 125628.0}, {"date": "2026-01-20", "close": 2.76, "volume": 47184.0}, {"date": "2026-01-21", "close": 2.72, "volume": 52342.0}, {"date": "2026-01-22", "close": 2.84, "volume": 44285.0}, {"date": "2026-01-23", "close": 2.71, "volume": 65511.0}, {"date": "2026-01-26", "close": 2.68, "volume": 57084.0}, {"date": "2026-01-27", "close": 2.62, "volume": 32375.0}, {"date": "2026-01-28", "close": 2.4, "volume": 188749.0}, {"date": "2026-01-29", "close": 2.35, "volume": 94647.0}, {"date": "2026-01-30", "close": 2.86, "volume": 473144.0}, {"date": "2026-02-02", "close": 2.5, "volume": 277020.0}, {"date": "2026-02-03", "close": 2.4, "volume": 74077.0}, {"date": "2026-02-04", "close": 2.46, "volume": 34333.0}, {"date": "2026-02-05", "close": 2.37, "volume": 49676.0}, {"date": "2026-02-06", "close": 2.45, "volume": 61222.0}, {"date": "2026-02-09", "close": 2.72, "volume": 196686.0}, {"date": "2026-02-10", "close": 2.74, "volume": 96835.0}, {"date": "2026-02-11", "close": 2.76, "volume": 79777.0}, {"date": "2026-02-12", "close": 2.52, "volume": 31423.0}, {"date": "2026-02-13", "close": 2.6, "volume": 28751.0}, {"date": "2026-02-17", "close": 2.67, "volume": 19592.0}, {"date": "2026-02-18", "close": 2.69, "volume": 15581.0}, {"date": "2026-02-19", "close": 2.44, "volume": 39989.0}, {"date": "2026-02-20", "close": 2.51, "volume": 19354.0}, {"date": "2026-02-23", "close": 2.44, "volume": 12929.0}, {"date": "2026-02-24", "close": 2.42, "volume": 10433.0}, {"date": "2026-02-25", "close": 2.46, "volume": 32500.0}, {"date": "2026-02-26", "close": 2.435, "volume": 18987.0}, {"date": "2026-02-27", "close": 2.41, "volume": 48738.0}, {"date": "2026-03-02", "close": 2.27, "volume": 70155.0}, {"date": "2026-03-03", "close": 2.2, "volume": 67887.0}, {"date": "2026-03-04", "close": 2.23, "volume": 29029.0}, {"date": "2026-03-05", "close": 2.4, "volume": 78152.0}, {"date": "2026-03-06", "close": 2.36, "volume": 32006.0}, {"date": "2026-03-09", "close": 2.4, "volume": 33488.0}, {"date": "2026-03-10", "close": 2.42, "volume": 13171.0}, {"date": "2026-03-11", "close": 2.405, "volume": 16937.0}, {"date": "2026-03-12", "close": 2.375, "volume": 24853.0}, {"date": "2026-03-13", "close": 2.35, "volume": 28827.0}, {"date": "2026-03-16", "close": 2.42, "volume": 28748.0}, {"date": "2026-03-17", "close": 2.24, "volume": 64253.0}, {"date": "2026-03-18", "close": 2.36, "volume": 19452.0}, {"date": "2026-03-19", "close": 2.31, "volume": 18422.0}, {"date": "2026-03-20", "close": 1.97, "volume": 122199.0}, {"date": "2026-03-23", "close": 2.16, "volume": 37263.0}, {"date": "2026-03-24", "close": 1.98, "volume": 61320.0}, {"date": "2026-03-25", "close": 1.7, "volume": 117001.0}, {"date": "2026-03-26", "close": 1.75, "volume": 31505.0}, {"date": "2026-03-27", "close": 1.66, "volume": 73826.0}, {"date": "2026-03-30", "close": 1.62, "volume": 53268.0}, {"date": "2026-03-31", "close": 1.48, "volume": 89178.0}, {"date": "2026-04-01", "close": 1.45, "volume": 76781.0}, {"date": "2026-04-02", "close": 1.43, "volume": 83920.0}, {"date": "2026-04-06", "close": 1.44, "volume": 29162.0}, {"date": "2026-04-07", "close": 1.4, "volume": 74533.0}, {"date": "2026-04-08", "close": 1.65, "volume": 5475735.0}, {"date": "2026-04-09", "close": 1.48, "volume": 355184.0}, {"date": "2026-04-10", "close": 1.7, "volume": 269440.0}, {"date": "2026-04-13", "close": 1.92, "volume": 152364.0}, {"date": "2026-04-14", "close": 1.83, "volume": 79838.0}, {"date": "2026-04-15", "close": 1.93, "volume": 69124.0}, {"date": "2026-04-16", "close": 1.87, "volume": 39971.0}, {"date": "2026-04-17", "close": 1.82, "volume": 64514.0}, {"date": "2026-04-20", "close": 1.92, "volume": 29586.0}, {"date": "2026-04-21", "close": 2.01, "volume": 113078.0}, {"date": "2026-04-22", "close": 1.97, "volume": 48774.0}, {"date": "2026-04-23", "close": 1.85, "volume": 56931.0}, {"date": "2026-04-24", "close": 1.82, "volume": 37454.0}, {"date": "2026-04-27", "close": 1.85, "volume": 67012.0}, {"date": "2026-04-28", "close": 1.79, "volume": 37052.0}, {"date": "2026-04-29", "close": 1.73, "volume": 23905.0}, {"date": "2026-04-30", "close": 1.77, "volume": 85349.0}, {"date": "2026-05-01", "close": 1.77, "volume": 24304.0}, {"date": "2026-05-04", "close": 1.76, "volume": 33960.0}, {"date": "2026-05-05", "close": 1.75, "volume": 46657.0}, {"date": "2026-05-06", "close": 1.83, "volume": 62695.0}, {"date": "2026-05-07", "close": 1.79, "volume": 24888.0}, {"date": "2026-05-08", "close": 1.82, "volume": 58182.0}, {"date": "2026-05-11", "close": 1.75, "volume": 55571.0}, {"date": "2026-05-12", "close": 2.06, "volume": 52675340.0}, {"date": "2026-05-13", "close": 1.94, "volume": 1450597.0}, {"date": "2026-05-14", "close": 2.18, "volume": 607895.0}, {"date": "2026-05-15", "close": 2.03, "volume": 360282.0}, {"date": "2026-05-18", "close": 2.12, "volume": 305288.0}, {"date": "2026-05-19", "close": 2.09, "volume": 108637.0}, {"date": "2026-05-20", "close": 2.11, "volume": 143001.0}, {"date": "2026-05-21", "close": 1.95, "volume": 150841.0}, {"date": "2026-05-22", "close": 1.94, "volume": 107612.0}, {"date": "2026-05-26", "close": 1.99, "volume": 487866.0}, {"date": "2026-05-27", "close": 2.03, "volume": 113097.0}, {"date": "2026-05-28", "close": 1.97, "volume": 61411.0}, {"date": "2026-05-29", "close": 1.86, "volume": 202633.0}, {"date": "2026-06-01", "close": 1.84, "volume": 201718.0}, {"date": "2026-06-02", "close": 1.8, "volume": 108446.0}, {"date": "2026-06-03", "close": 1.8, "volume": 132948.0}, {"date": "2026-06-04", "close": 1.9, "volume": 207628.0}, {"date": "2026-06-05", "close": 1.8, "volume": 97441.0}, {"date": "2026-06-08", "close": 1.72, "volume": 77232.0}, {"date": "2026-06-09", "close": 1.77, "volume": 125418.0}, {"date": "2026-06-10", "close": 1.75, "volume": 44527.0}, {"date": "2026-06-11", "close": 1.66, "volume": 84481.0}, {"date": "2026-06-12", "close": 1.7, "volume": 51716.0}, {"date": "2026-06-15", "close": 1.82, "volume": 51270.0}, {"date": "2026-06-16", "close": 1.74, "volume": 59842.0}, {"date": "2026-06-17", "close": 1.71, "volume": 19884.0}, {"date": "2026-06-18", "close": 1.93, "volume": 115819.0}, {"date": "2026-06-22", "close": 1.98, "volume": 82613.0}, {"date": "2026-06-23", "close": 2.11, "volume": 122703.0}, {"date": "2026-06-24", "close": 2.18, "volume": 126347.0}, {"date": "2026-06-25", "close": 2.19, "volume": 68754.0}, {"date": "2026-06-26", "close": 2.24, "volume": 22570.0}, {"date": "2026-06-29", "close": 2.28, "volume": 79293.0}, {"date": "2026-06-30", "close": 2.22, "volume": 48343.0}, {"date": "2026-07-01", "close": 2.13, "volume": 136199.0}, {"date": "2026-07-02", "close": 2.24, "volume": 47756.0}, {"date": "2026-07-06", "close": 2.47, "volume": 82456.0}, {"date": "2026-07-07", "close": 2.52, "volume": 61628.0}, {"date": "2026-07-08", "close": 2.62, "volume": 48579.0}, {"date": "2026-07-09", "close": 2.54, "volume": 73602.0}, {"date": "2026-07-10", "close": 2.59, "volume": 71542.0}, {"date": "2026-07-13", "close": 2.68, "volume": 89679.0}, {"date": "2026-07-14", "close": 2.87, "volume": 57838.0}, {"date": "2026-07-15", "close": 2.9, "volume": 81502.0}, {"date": "2026-07-16", "close": 2.85, "volume": 61409.0}, {"date": "2026-07-17", "close": 2.88, "volume": 46903.0}, {"date": "2026-07-20", "close": 2.89, "volume": 16639.0}, {"date": "2026-07-21", "close": 2.87, "volume": 25777.0}, {"date": "2026-07-22", "close": 2.88, "volume": 44847.0}, {"date": "2026-07-23", "close": 2.78, "volume": 32824.0}, {"date": "2026-07-24", "close": 2.72, "volume": 41839.0}, {"date": "2026-07-27", "close": 2.62, "volume": 23609.0}, {"date": "2026-07-28", "close": 2.32, "volume": 57993.0}, {"date": "2026-07-29", "close": 1.91, "volume": 83820.0}, {"date": "2026-07-30", "close": 1.84, "volume": 74759.0}, {"date": "2026-07-31", "close": 1.8, "volume": 151145.0}, {"date": "2026-08-03", "close": 2.37, "volume": 2173772.0}, {"date": "2026-08-04", "close": 2.19, "volume": 137224.0}, {"date": "2026-08-05", "close": 2.26, "volume": 75845.0}, {"date": "2026-08-06", "close": 2.1, "volume": 35809.0}, {"date": "2026-08-07", "close": 2.14, "volume": 44915.0}, {"date": "2026-08-10", "close": 1.94, "volume": 59790.0}, {"date": "2026-08-11", "close": 2.005, "volume": 21256.0}, {"date": "2026-08-12", "close": 1.98, "volume": 11893.0}, {"date": "2026-08-13", "close": 2.02, "volume": 16552.0}, {"date": "2026-08-14", "close": 2.04, "volume": 11932.0}, {"date": "2026-08-17", "close": 2.0, "volume": 10332.0}, {"date": "2026-08-18", "close": 2.01, "volume": 11604.0}, {"date": "2026-08-19", "close": 2.03, "volume": 15839.0}, {"date": "2026-08-20", "close": 2.05, "volume": 44705.0}, {"date": "2026-08-21", "close": 2.08, "volume": 52399.0}, {"date": "2026-08-24", "close": 2.1, "volume": 36084.0}, {"date": "2026-08-25", "close": 2.16, "volume": 21218.0}, {"date": "2026-08-26", "close": 2.11, "volume": 28793.0}, {"date": "2026-08-27", "close": 2.08, "volume": 14058.0}, {"date": "2026-08-28", "close": 2.11, "volume": 19852.0}, {"date": "2026-08-31", "close": 2.11, "volume": 51742.0}, {"date": "2026-09-01", "close": 2.08, "volume": 328877.0}, {"date": "2026-09-02", "close": 2.06, "volume": 24302.0}, {"date": "2026-09-03", "close": 2.08, "volume": 28731.0}, {"date": "2026-09-04", "close": 1.97, "volume": 42260.0}, {"date": "2026-09-08", "close": 2.01, "volume": 30451.0}, {"date": "2026-09-09", "close": 1.95, "volume": 16849.0}, {"date": "2026-09-10", "close": 1.95, "volume": 10019.0}, {"date": "2026-09-11", "close": 1.92, "volume": 20625.0}, {"date": "2026-09-14", "close": 1.9, "volume": 34403.0}, {"date": "2026-09-15", "close": 1.9, "volume": 10413.0}, {"date": "2026-09-16", "close": 1.88, "volume": 11125.0}, {"date": "2026-09-17", "close": 1.9, "volume": 10959.0}, {"date": "2026-09-18", "close": 1.95, "volume": 86306.0}], "refreshing": true}