{"ticker": "MRM", "overview": {"cik": "1819704", "ticker": "MRM", "name": "Medirom Healthcare Technologies Inc.", "industry": "Services-Personal Services", "country": "Japan", "sic": "7200", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-375030", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001193125-26-371387", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001193125-26-371386", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-340282", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339322", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079164", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001193125-26-282710", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001193125-26-262907", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248426", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245250", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-053019", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001104659-26-046862", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041042", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-036145", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030575", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030571", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030569", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030568", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001104659-26-020801", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009932", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "Foreign material event", "accession": "0001104659-26-008788", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-23", "title": "Foreign material event", "accession": "0001104659-26-006253", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-08", "title": "Foreign material event", "accession": "0001104659-26-002116", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-29", "title": "Foreign material event", "accession": "0001104659-25-124507", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-22", "title": "Foreign material event", "accession": "0001104659-25-123756", "price_sensitive": true}]}, "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": "MRM", "has_prices": true, "as_of": "2026-09-18", "last": 0.7804, "prev_close": 0.7523, "change": 0.028100000000000014, "change_pct": 0.03735212016482788, "session_volume": 1760.0, "vwap_5": 0.7752977861426567, "vwap_20": 0.9164434269820393, "vwap_60": 0.9706217709909062, "vwap_250": 2.09761389982237, "high_52w": 2.31, "low_52w": 0.7523, "avg_volume_20": 23189.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-375039", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kouji Eguchi", "who_key": "Eguchi Kouji", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Eguchi Kouji moves to a 25.11% activist stake in MRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1836369/0001193125-26-375039-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001193125-26-375030", "src": "INSIDERS", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kouji Eguchi", "who_key": "Eguchi Kouji", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "CEO files routine paperwork on MRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836369/000119312526375030/0001193125-26-375030-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "13DG-0001213900-26-079164", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kufu Co Holdings Inc.", "who_key": "Kufu Co Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Kufu Co Holdings Inc. raises a activist stake in MRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1960054/0001213900-26-079164-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-14", "mins": 160726}, {"id": "13DG-0001213900-26-036145", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kufu Co Holdings Inc.", "who_key": "Kufu Co Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Kufu Co Holdings Inc. adjusts its stake in MRM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1960054/0001213900-26-036145-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-375039", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kouji Eguchi", "who_key": "Eguchi Kouji", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Eguchi Kouji moves to a 25.11% activist stake in MRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1836369/0001193125-26-375039-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001213900-26-079164", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kufu Co Holdings Inc.", "who_key": "Kufu Co Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Kufu Co Holdings Inc. raises a activist stake in MRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1960054/0001213900-26-079164-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-14", "mins": 160726}, {"id": "13DG-0001213900-26-036145", "src": "13DG", "ticker": "MRM", "cik": "1819704", "company": "Medirom Healthcare Technologies Inc.", "company_raw": "Medirom Healthcare Technologies Inc.", "who": "Kufu Co Holdings Inc.", "who_key": "Kufu Co Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "Japan", "headline": "Kufu Co Holdings Inc. adjusts its stake in MRM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1960054/0001213900-26-036145-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}], "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": "MEDIROM Healthcare Technologies Inc. - American Depositary Share", "new_value": "Medirom Healthcare Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819704", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819704", "applied": 1, "detected_at": "2026-10-26T02:17:40.728023"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-375030", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001193125-26-371387", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001193125-26-371386", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-340282", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339322", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079164", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001193125-26-282710", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001193125-26-262907", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248426", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245250", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-053019", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001104659-26-046862", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001104659-26-041042", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-036145", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030575", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030571", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030569", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030568", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001104659-26-020801", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009932", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-02", "title": "Foreign material event", "accession": "0001104659-26-008788", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-23", "title": "Foreign material event", "accession": "0001104659-26-006253", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-08", "title": "Foreign material event", "accession": "0001104659-26-002116", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-29", "title": "Foreign material event", "accession": "0001104659-25-124507", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-22", "title": "Foreign material event", "accession": "0001104659-25-123756", "price_sensitive": true}], "performance": {"ticker": "MRM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-29", "close": 15.11, "volume": 677226.0}, {"date": "2020-12-30", "close": 14.85, "volume": 283666.0}, {"date": "2020-12-31", "close": 14.4, "volume": 72956.0}, {"date": "2021-01-04", "close": 14.2, "volume": 97541.0}, {"date": "2021-01-05", "close": 14.35, "volume": 106015.0}, {"date": "2021-01-06", "close": 14.0, "volume": 48817.0}, {"date": "2021-01-07", "close": 14.61, "volume": 113404.0}, {"date": "2021-01-08", "close": 17.34, "volume": 1177178.0}, {"date": "2021-01-11", "close": 15.495, "volume": 161640.0}, {"date": "2021-01-12", "close": 15.002, "volume": 119991.0}, {"date": "2021-01-13", "close": 14.2646, "volume": 84187.0}, {"date": "2021-01-14", "close": 14.005, "volume": 114199.0}, {"date": "2021-01-15", "close": 13.375, "volume": 49833.0}, {"date": "2021-01-19", "close": 13.51, "volume": 53489.0}, {"date": "2021-01-20", "close": 15.36, "volume": 348537.0}, {"date": "2021-01-21", "close": 13.76, "volume": 102475.0}, {"date": "2021-01-22", "close": 13.77, "volume": 28553.0}, {"date": "2021-01-25", "close": 13.7, "volume": 46162.0}, {"date": "2021-01-26", "close": 13.92, "volume": 24355.0}, {"date": "2021-01-27", "close": 14.0, "volume": 45421.0}, {"date": "2021-01-28", "close": 15.24, "volume": 515874.0}, {"date": "2021-01-29", "close": 14.363, "volume": 66854.0}, {"date": "2021-02-01", "close": 13.23, "volume": 50717.0}, {"date": "2021-02-02", "close": 14.31, "volume": 68005.0}, {"date": "2021-02-03", "close": 13.72, "volume": 15316.0}, {"date": "2021-02-04", "close": 13.75, "volume": 3944.0}, {"date": "2021-02-05", "close": 13.71, "volume": 16156.0}, {"date": "2021-02-08", "close": 13.86, "volume": 18199.0}, {"date": "2021-02-09", "close": 13.76, "volume": 34719.0}, {"date": "2021-02-10", "close": 13.87, "volume": 60651.0}, {"date": "2021-02-11", "close": 13.36, "volume": 15452.0}, {"date": "2021-02-12", "close": 13.51, "volume": 9236.0}, {"date": "2021-02-16", "close": 13.5, "volume": 4054.0}, {"date": "2021-02-17", "close": 13.41, "volume": 13346.0}, {"date": "2021-02-18", "close": 13.11, "volume": 21061.0}, {"date": "2021-02-19", "close": 13.1, "volume": 9160.0}, {"date": "2021-02-22", "close": 13.28, "volume": 27938.0}, {"date": "2021-02-23", "close": 12.3, "volume": 28590.0}, {"date": "2021-02-24", "close": 12.56, "volume": 11044.0}, {"date": "2021-02-25", "close": 12.58, "volume": 6751.0}, {"date": "2021-02-26", "close": 12.31, "volume": 12260.0}, {"date": "2021-03-01", "close": 12.49, "volume": 3750.0}, {"date": "2021-03-02", "close": 12.3, "volume": 1376.0}, {"date": "2021-03-03", "close": 11.64, "volume": 10065.0}, {"date": "2021-03-04", "close": 8.75, "volume": 24129.0}, {"date": "2021-03-05", "close": 9.77, "volume": 35019.0}, {"date": "2021-03-08", "close": 9.56, "volume": 5139.0}, {"date": "2021-03-09", "close": 9.64, "volume": 10521.0}, {"date": "2021-03-10", "close": 10.0, "volume": 2038.0}, {"date": "2021-03-11", "close": 10.3, "volume": 2825.0}, {"date": "2021-03-12", "close": 10.47, "volume": 1687.0}, {"date": "2021-03-15", "close": 10.661, "volume": 2116.0}, {"date": "2021-03-16", "close": 10.03, "volume": 2457.0}, {"date": "2021-03-17", "close": 10.79, "volume": 1617.0}, {"date": "2021-03-18", "close": 10.74, "volume": 1664.0}, {"date": "2021-03-19", "close": 10.2467, "volume": 524.0}, {"date": "2021-03-22", "close": 10.35, "volume": 2784.0}, {"date": "2021-03-23", "close": 10.15, "volume": 3155.0}, {"date": "2021-03-24", "close": 10.64, "volume": 3391.0}, {"date": "2021-03-25", "close": 10.5, "volume": 13292.0}, {"date": "2021-03-26", "close": 10.42, "volume": 11170.0}, {"date": "2021-03-29", "close": 11.0, "volume": 3374.0}, {"date": "2021-03-30", "close": 11.26, "volume": 7417.0}, {"date": "2021-03-31", "close": 11.414, "volume": 2135.0}, {"date": "2021-04-01", "close": 11.451, "volume": 3517.0}, {"date": "2021-04-05", "close": 11.29, "volume": 3080.0}, {"date": "2021-04-06", "close": 11.05, "volume": 3303.0}, {"date": "2021-04-07", "close": 11.25, "volume": 2232.0}, {"date": "2021-04-08", "close": 11.6, "volume": 12668.0}, {"date": "2021-04-09", "close": 10.85, "volume": 960697.0}, {"date": "2021-04-12", "close": 10.63, "volume": 51848.0}, {"date": "2021-04-13", "close": 9.51, "volume": 15043.0}, {"date": "2021-04-14", "close": 9.575, "volume": 7318.0}, {"date": "2021-04-15", "close": 9.26, "volume": 8024.0}, {"date": "2021-04-16", "close": 9.445, "volume": 4401.0}, {"date": "2021-04-19", "close": 9.25, "volume": 10028.0}, {"date": "2021-04-20", "close": 9.0, "volume": 8026.0}, {"date": "2021-04-21", "close": 8.99, "volume": 8945.0}, {"date": "2021-04-22", "close": 9.05, "volume": 4205.0}, {"date": "2021-04-23", "close": 9.25, "volume": 8042.0}, {"date": "2021-04-26", "close": 8.83, "volume": 15639.0}, {"date": "2021-04-27", "close": 8.7, "volume": 32609.0}, {"date": "2021-04-28", "close": 8.95, "volume": 19981.0}, {"date": "2021-04-29", "close": 10.31, "volume": 98674.0}, {"date": "2021-04-30", "close": 11.85, "volume": 96956.0}, {"date": "2021-05-03", "close": 10.15, "volume": 87726.0}, {"date": "2021-05-04", "close": 9.76, "volume": 17165.0}, {"date": "2021-05-05", "close": 11.03, "volume": 42347.0}, {"date": "2021-05-06", "close": 9.7, "volume": 62086.0}, {"date": "2021-05-07", "close": 9.86, "volume": 12945.0}, {"date": "2021-05-10", "close": 9.55, "volume": 13422.0}, {"date": "2021-05-11", "close": 8.83, "volume": 20005.0}, {"date": "2021-05-12", "close": 9.57, "volume": 47864.0}, {"date": "2021-05-13", "close": 9.01, "volume": 15207.0}, {"date": "2021-05-14", "close": 9.14, "volume": 10956.0}, {"date": "2021-05-17", "close": 9.15, "volume": 9079.0}, {"date": "2021-05-18", "close": 8.94, "volume": 37089.0}, {"date": "2021-05-19", "close": 9.0, "volume": 8016.0}, {"date": "2021-05-20", "close": 9.82, "volume": 67546.0}, {"date": "2021-05-21", "close": 9.55, "volume": 286032.0}, {"date": "2021-05-24", "close": 9.18, "volume": 58386.0}, {"date": "2021-05-25", "close": 9.14, "volume": 36184.0}, {"date": "2021-05-26", "close": 9.3, "volume": 53019.0}, {"date": "2021-05-27", "close": 9.38, "volume": 15256.0}, {"date": "2021-05-28", "close": 9.4948, "volume": 54328.0}, {"date": "2021-06-01", "close": 9.89, "volume": 10219.0}, {"date": "2021-06-02", "close": 10.19, "volume": 103957.0}, {"date": "2021-06-03", "close": 10.55, "volume": 45400.0}, {"date": "2021-06-04", "close": 10.65, "volume": 24114.0}, {"date": "2021-06-07", "close": 10.122, "volume": 7529.0}, {"date": "2021-06-08", "close": 9.8134, "volume": 27932.0}, {"date": "2021-06-09", "close": 9.71, "volume": 10213.0}, {"date": "2021-06-10", "close": 10.35, "volume": 114564.0}, {"date": "2021-06-11", "close": 11.22, "volume": 89459.0}, {"date": "2021-06-14", "close": 10.65, "volume": 31492.0}, {"date": "2021-06-15", "close": 9.83, "volume": 26377.0}, {"date": "2021-06-16", "close": 9.59, "volume": 34441.0}, {"date": "2021-06-17", "close": 9.5713, "volume": 7473.0}, {"date": "2021-06-18", "close": 9.75, "volume": 10139.0}, {"date": "2021-06-21", "close": 9.3354, "volume": 8306.0}, {"date": "2021-06-22", "close": 9.4063, "volume": 3562.0}, {"date": "2021-06-23", "close": 9.2921, "volume": 18880.0}, {"date": "2021-06-24", "close": 9.0, "volume": 16163.0}, {"date": "2021-06-25", "close": 9.6, "volume": 73189.0}, {"date": "2021-06-28", "close": 9.46, "volume": 7988.0}, {"date": "2021-06-29", "close": 9.48, "volume": 7533.0}, {"date": "2021-06-30", "close": 9.7, "volume": 63498.0}, {"date": "2021-07-01", "close": 9.9, "volume": 21250.0}, {"date": "2021-07-02", "close": 9.422, "volume": 28271.0}, {"date": "2021-07-06", "close": 9.18, "volume": 13687.0}, {"date": "2021-07-07", "close": 8.8344, "volume": 28498.0}, {"date": "2021-07-08", "close": 8.7999, "volume": 25776.0}, {"date": "2021-07-09", "close": 8.5374, "volume": 7514.0}, {"date": "2021-07-12", "close": 8.54, "volume": 11020.0}, {"date": "2021-07-13", "close": 8.01, "volume": 69941.0}, {"date": "2021-07-14", "close": 7.92, "volume": 14404.0}, {"date": "2021-07-15", "close": 7.64, "volume": 38770.0}, {"date": "2021-07-16", "close": 7.9, "volume": 50742.0}, {"date": "2021-07-19", "close": 8.3, "volume": 82088.0}, {"date": "2021-07-20", "close": 8.11, "volume": 7400.0}, {"date": "2021-07-21", "close": 8.74, "volume": 52927.0}, {"date": "2021-07-22", "close": 8.4, "volume": 9431.0}, {"date": "2021-07-23", "close": 8.9, "volume": 58000.0}, {"date": "2021-07-26", "close": 8.3, "volume": 26337.0}, {"date": "2021-07-27", "close": 7.77, "volume": 43588.0}, {"date": "2021-07-28", "close": 7.7, "volume": 13543.0}, {"date": "2021-07-29", "close": 7.6461, "volume": 13813.0}, {"date": "2021-07-30", "close": 7.4, "volume": 8134.0}, {"date": "2021-08-02", "close": 7.29, "volume": 8237.0}, {"date": "2021-08-03", "close": 7.27, "volume": 6345.0}, {"date": "2021-08-04", "close": 7.15, "volume": 11743.0}, {"date": "2021-08-05", "close": 7.03, "volume": 12239.0}, {"date": "2021-08-06", "close": 6.96, "volume": 2561.0}, {"date": "2021-08-09", "close": 6.97, "volume": 4131.0}, {"date": "2021-08-10", "close": 6.83, "volume": 5875.0}, {"date": "2021-08-11", "close": 6.52, "volume": 15820.0}, {"date": "2021-08-12", "close": 6.02, "volume": 18573.0}, {"date": "2021-08-13", "close": 5.81, "volume": 9808.0}, {"date": "2021-08-16", "close": 5.5, "volume": 50353.0}, {"date": "2021-08-17", "close": 5.93, "volume": 11719.0}, {"date": "2021-08-18", "close": 5.77, "volume": 8245.0}, {"date": "2021-08-19", "close": 6.2, "volume": 46347.0}, {"date": "2021-08-20", "close": 5.79, "volume": 9673.0}, {"date": "2021-08-23", "close": 6.23, "volume": 30398.0}, {"date": "2021-08-24", "close": 6.2, "volume": 22389.0}, {"date": "2021-08-25", "close": 6.21, "volume": 3324.0}, {"date": "2021-08-26", "close": 6.427, "volume": 30040.0}, {"date": "2021-08-27", "close": 6.74, "volume": 5893.0}, {"date": "2021-08-30", "close": 6.8115, "volume": 2056.0}, {"date": "2021-08-31", "close": 6.6389, "volume": 1877.0}, {"date": "2021-09-01", "close": 6.5, "volume": 9286.0}, {"date": "2021-09-02", "close": 6.35, "volume": 5739.0}, {"date": "2021-09-03", "close": 6.65, "volume": 38398.0}, {"date": "2021-09-07", "close": 6.61, "volume": 2868.0}, {"date": "2021-09-08", "close": 7.63, "volume": 96146.0}, {"date": "2021-09-09", "close": 7.32, "volume": 14970.0}, {"date": "2021-09-10", "close": 7.28, "volume": 4324.0}, {"date": "2021-09-13", "close": 6.88, "volume": 18857.0}, {"date": "2021-09-14", "close": 6.91, "volume": 4220.0}, {"date": "2021-09-15", "close": 6.91, "volume": 3040.0}, {"date": "2021-09-16", "close": 7.4, "volume": 28549.0}, {"date": "2021-09-17", "close": 7.2, "volume": 4044.0}, {"date": "2021-09-20", "close": 7.125, "volume": 6868.0}, {"date": "2021-09-21", "close": 7.2321, "volume": 8977.0}, {"date": "2021-09-22", "close": 7.3891, "volume": 1540746.0}, {"date": "2021-09-23", "close": 12.8, "volume": 48950820.0}, {"date": "2021-09-24", "close": 11.35, "volume": 1200206.0}, {"date": "2021-09-27", "close": 10.48, "volume": 332295.0}, {"date": "2021-09-28", "close": 9.74, "volume": 245506.0}, {"date": "2021-09-29", "close": 8.84, "volume": 120921.0}, {"date": "2021-09-30", "close": 8.52, "volume": 118677.0}, {"date": "2021-10-01", "close": 9.06, "volume": 177591.0}, {"date": "2021-10-04", "close": 8.92, "volume": 37608.0}, {"date": "2021-10-05", "close": 9.14, "volume": 51872.0}, {"date": "2021-10-06", "close": 9.22, "volume": 76229.0}, {"date": "2021-10-07", "close": 9.51, "volume": 243652.0}, {"date": "2021-10-08", "close": 9.16, "volume": 16860.0}, {"date": "2021-10-11", "close": 8.91, "volume": 30476.0}, {"date": "2021-10-12", "close": 8.55, "volume": 31235.0}, {"date": "2021-10-13", "close": 8.83, "volume": 4165.0}, {"date": "2021-10-14", "close": 8.5, "volume": 18305.0}, {"date": "2021-10-15", "close": 8.01, "volume": 56075.0}, {"date": "2021-10-18", "close": 7.69, "volume": 69499.0}, {"date": "2021-10-19", "close": 7.67, "volume": 50419.0}, {"date": "2021-10-20", "close": 7.88, "volume": 113960.0}, {"date": "2021-10-21", "close": 7.64, "volume": 80371.0}, {"date": "2021-10-22", "close": 7.21, "volume": 70318.0}, {"date": "2021-10-25", "close": 6.69, "volume": 110181.0}, {"date": "2021-10-26", "close": 6.71, "volume": 54107.0}, {"date": "2021-10-27", "close": 6.91, "volume": 42933.0}, {"date": "2021-10-28", "close": 6.5, "volume": 74044.0}, {"date": "2021-10-29", "close": 6.59, "volume": 20082.0}, {"date": "2021-11-01", "close": 7.18, "volume": 46814.0}, {"date": "2021-11-02", "close": 7.05, "volume": 44471.0}, {"date": "2021-11-03", "close": 6.91, "volume": 41993.0}, {"date": "2021-11-04", "close": 7.1, "volume": 11296.0}, {"date": "2021-11-05", "close": 7.07, "volume": 59640.0}, {"date": "2021-11-08", "close": 7.12, "volume": 8429.0}, {"date": "2021-11-09", "close": 7.0, "volume": 12400.0}, {"date": "2021-11-10", "close": 7.2, "volume": 12530.0}, {"date": "2021-11-11", "close": 7.17, "volume": 9483.0}, {"date": "2021-11-12", "close": 7.4, "volume": 11977.0}, {"date": "2021-11-15", "close": 7.7, "volume": 13293.0}, {"date": "2021-11-16", "close": 7.4, "volume": 13056.0}, {"date": "2021-11-17", "close": 7.28, "volume": 22244.0}, {"date": "2021-11-18", "close": 7.37, "volume": 20968.0}, {"date": "2021-11-19", "close": 7.65, "volume": 18324.0}, {"date": "2021-11-22", "close": 7.75, "volume": 19536.0}, {"date": "2021-11-23", "close": 7.0, "volume": 15494.0}, {"date": "2021-11-24", "close": 7.3, "volume": 16283.0}, {"date": "2021-11-26", "close": 6.83, "volume": 7017.0}, {"date": "2021-11-29", "close": 7.12, "volume": 9453.0}, {"date": "2021-11-30", "close": 6.92, "volume": 41808.0}, {"date": "2021-12-01", "close": 6.09, "volume": 95919.0}, {"date": "2021-12-02", "close": 6.6, "volume": 22105.0}, {"date": "2021-12-03", "close": 6.69, "volume": 6233.0}, {"date": "2021-12-06", "close": 7.15, "volume": 24782.0}, {"date": "2021-12-07", "close": 7.1621, "volume": 11813.0}, {"date": "2021-12-08", "close": 7.26, "volume": 2499.0}, {"date": "2021-12-09", "close": 7.08, "volume": 5784.0}, {"date": "2021-12-10", "close": 7.2, "volume": 1767.0}, {"date": "2021-12-13", "close": 7.0, "volume": 4022.0}, {"date": "2021-12-14", "close": 6.56, "volume": 26875.0}, {"date": "2021-12-15", "close": 6.68, "volume": 2628.0}, {"date": "2021-12-16", "close": 6.34, "volume": 1955.0}, {"date": "2021-12-17", "close": 6.54, "volume": 5657.0}, {"date": "2021-12-20", "close": 6.7073, "volume": 15402.0}, {"date": "2021-12-21", "close": 6.3773, "volume": 7733.0}, {"date": "2021-12-22", "close": 6.3465, "volume": 5466.0}, {"date": "2021-12-23", "close": 6.26, "volume": 11398.0}, {"date": "2021-12-27", "close": 6.45, "volume": 8381.0}, {"date": "2021-12-28", "close": 6.45, "volume": 8374.0}, {"date": "2021-12-29", "close": 6.45, "volume": 2595.0}, {"date": "2021-12-30", "close": 6.07, "volume": 9987.0}, {"date": "2021-12-31", "close": 6.0526, "volume": 3590.0}, {"date": "2022-01-03", "close": 5.9, "volume": 8078.0}, {"date": "2022-01-04", "close": 5.8419, "volume": 9543.0}, {"date": "2022-01-05", "close": 5.9001, "volume": 14098.0}, {"date": "2022-01-06", "close": 6.06, "volume": 22869.0}, {"date": "2022-01-07", "close": 6.15, "volume": 10276.0}, {"date": "2022-01-10", "close": 6.02, "volume": 3323.0}, {"date": "2022-01-11", "close": 6.2093, "volume": 10938.0}, {"date": "2022-01-12", "close": 6.5, "volume": 13406.0}, {"date": "2022-01-13", "close": 6.52, "volume": 3421.0}, {"date": "2022-01-14", "close": 6.885, "volume": 1150.0}, {"date": "2022-01-18", "close": 7.18, "volume": 40194.0}, {"date": "2022-01-19", "close": 7.2502, "volume": 35685.0}, {"date": "2022-01-20", "close": 7.34, "volume": 17424.0}, {"date": "2022-01-21", "close": 7.04, "volume": 10181.0}, {"date": "2022-01-24", "close": 6.72, "volume": 19806.0}, {"date": "2022-01-25", "close": 6.46, "volume": 52721.0}, {"date": "2022-01-26", "close": 6.45, "volume": 3045.0}, {"date": "2022-01-27", "close": 6.3, "volume": 4870.0}, {"date": "2022-01-28", "close": 6.23, "volume": 5509.0}, {"date": "2022-01-31", "close": 6.54, "volume": 8829.0}, {"date": "2022-02-01", "close": 6.24, "volume": 3226.0}, {"date": "2022-02-02", "close": 6.36, "volume": 1605.0}, {"date": "2022-02-03", "close": 6.14, "volume": 23733.0}, {"date": "2022-02-04", "close": 6.3, "volume": 4593.0}, {"date": "2022-02-07", "close": 6.43, "volume": 1233.0}, {"date": "2022-02-08", "close": 6.43, "volume": null}, {"date": "2022-02-09", "close": 6.47, "volume": 21723.0}, {"date": "2022-02-10", "close": 7.02, "volume": 49513.0}, {"date": "2022-02-11", "close": 6.5, "volume": 15739.0}, {"date": "2022-02-14", "close": 6.49, "volume": 5247.0}, {"date": "2022-02-15", "close": 6.44, "volume": 2712.0}, {"date": "2022-02-16", "close": 6.48, "volume": 3618.0}, {"date": "2022-02-17", "close": 6.32, "volume": 3747.0}, {"date": "2022-02-18", "close": 6.45, "volume": 1450.0}, {"date": "2022-02-22", "close": 6.9372, "volume": 27444.0}, {"date": "2022-02-23", "close": 6.82, "volume": 4246.0}, {"date": "2022-02-24", "close": 6.8, "volume": 7960.0}, {"date": "2022-02-25", "close": 6.5035, "volume": 5921.0}, {"date": "2022-02-28", "close": 6.85, "volume": 5449.0}, {"date": "2022-03-01", "close": 6.862, "volume": 703.0}, {"date": "2022-03-02", "close": 6.75, "volume": 3785.0}, {"date": "2022-03-03", "close": 7.22, "volume": 12992.0}, {"date": "2022-03-04", "close": 7.2, "volume": 2028.0}, {"date": "2022-03-07", "close": 7.06, "volume": 3941.0}, {"date": "2022-03-08", "close": 7.19, "volume": 8087.0}, {"date": "2022-03-09", "close": 7.2, "volume": 4210.0}, {"date": "2022-03-10", "close": 6.95, "volume": 40545.0}, {"date": "2022-03-11", "close": 7.07, "volume": 509.0}, {"date": "2022-03-14", "close": 7.21, "volume": 72039.0}, {"date": "2022-03-15", "close": 7.0, "volume": 5879.0}, {"date": "2022-03-16", "close": 7.05, "volume": 2927.0}, {"date": "2022-03-17", "close": 7.2, "volume": 7518.0}, {"date": "2022-03-18", "close": 8.1, "volume": 13948.0}, {"date": "2022-03-21", "close": 7.93, "volume": 3623.0}, {"date": "2022-03-22", "close": 8.1573, "volume": 990.0}, {"date": "2022-03-23", "close": 7.91, "volume": 4956.0}, {"date": "2022-03-24", "close": 7.42, "volume": 2800.0}, {"date": "2022-03-25", "close": 7.15, "volume": 6263.0}, {"date": "2022-03-28", "close": 7.1, "volume": 1879.0}, {"date": "2022-03-29", "close": 6.95, "volume": 1819.0}, {"date": "2022-03-30", "close": 6.912, "volume": 1207.0}, {"date": "2022-03-31", "close": 7.35, "volume": 4598.0}, {"date": "2022-04-01", "close": 7.35, "volume": 3084.0}, {"date": "2022-04-04", "close": 7.35, "volume": 5592.0}, {"date": "2022-04-05", "close": 7.4437, "volume": 4309.0}, {"date": "2022-04-06", "close": 7.4, "volume": 4187.0}, {"date": "2022-04-07", "close": 7.9, "volume": 34671.0}, {"date": "2022-04-08", "close": 7.6635, "volume": 5039.0}, {"date": "2022-04-11", "close": 7.71, "volume": 11302.0}, {"date": "2022-04-12", "close": 7.73, "volume": 2237.0}, {"date": "2022-04-13", "close": 7.9, "volume": 4813.0}, {"date": "2022-04-14", "close": 7.5864, "volume": 1725.0}, {"date": "2022-04-18", "close": 8.0, "volume": 2196.0}, {"date": "2022-04-19", "close": 7.7738, "volume": 1964.0}, {"date": "2022-04-20", "close": 8.0, "volume": 2660.0}, {"date": "2022-04-21", "close": 7.85, "volume": 3553.0}, {"date": "2022-04-22", "close": 7.66, "volume": 4012.0}, {"date": "2022-04-25", "close": 7.6852, "volume": 2287.0}, {"date": "2022-04-26", "close": 7.89, "volume": 1376.0}, {"date": "2022-04-27", "close": 7.75, "volume": 11180.0}, {"date": "2022-04-28", "close": 7.78, "volume": 9034.0}, {"date": "2022-04-29", "close": 7.71, "volume": 2967.0}, {"date": "2022-05-02", "close": 7.65, "volume": 2769.0}, {"date": "2022-05-03", "close": 7.9, "volume": 2457.0}, {"date": "2022-05-04", "close": 7.98, "volume": 1494.0}, {"date": "2022-05-05", "close": 7.55, "volume": 3124.0}, {"date": "2022-05-06", "close": 7.9, "volume": 537.0}, {"date": "2022-05-09", "close": 6.8601, "volume": 5222.0}, {"date": "2022-05-10", "close": 6.82, "volume": 3310.0}, {"date": "2022-05-11", "close": 6.06, "volume": 9663.0}, {"date": "2022-05-12", "close": 7.08, "volume": 754.0}, {"date": "2022-05-13", "close": 7.41, "volume": 3024.0}, {"date": "2022-05-16", "close": 7.97, "volume": 1434.0}, {"date": "2022-05-17", "close": 7.09, "volume": 2753.0}, {"date": "2022-05-18", "close": 6.8, "volume": 1693.0}, {"date": "2022-05-19", "close": 7.0001, "volume": 4079.0}, {"date": "2022-05-20", "close": 7.05, "volume": 1377.0}, {"date": "2022-05-23", "close": 7.0, "volume": 391.0}, {"date": "2022-05-24", "close": 7.0, "volume": 475.0}, {"date": "2022-05-25", "close": 7.042, "volume": 121.0}, {"date": "2022-05-26", "close": 7.0, "volume": 794.0}, {"date": "2022-05-27", "close": 7.0, "volume": 2135.0}, {"date": "2022-05-31", "close": 7.0, "volume": 734.0}, {"date": "2022-06-01", "close": 7.0, "volume": 657.0}, {"date": "2022-06-02", "close": 7.0, "volume": null}, {"date": "2022-06-03", "close": 7.0, "volume": 1500.0}, {"date": "2022-06-06", "close": 7.0, "volume": 214.0}, {"date": "2022-06-07", "close": 7.0, "volume": 483.0}, {"date": "2022-06-08", "close": 6.25, "volume": 5040.0}, {"date": "2022-06-09", "close": 6.58, "volume": 687.0}, {"date": "2022-06-10", "close": 6.47, "volume": 847.0}, {"date": "2022-06-13", "close": 6.19, "volume": 1487.0}, {"date": "2022-06-14", "close": 6.2, "volume": 1953.0}, {"date": "2022-06-15", "close": 6.2, "volume": 1083.0}, {"date": "2022-06-16", "close": 6.48, "volume": 1516.0}, {"date": "2022-06-17", "close": 6.4, "volume": 513.0}, {"date": "2022-06-21", "close": 6.2, "volume": 316.0}, {"date": "2022-06-22", "close": 6.0, "volume": 542.0}, {"date": "2022-06-23", "close": 5.81, "volume": 551.0}, {"date": "2022-06-24", "close": 5.8, "volume": 404.0}, {"date": "2022-06-27", "close": 5.7068, "volume": 374.0}, {"date": "2022-06-28", "close": 6.1499, "volume": 1474.0}, {"date": "2022-06-29", "close": 6.2, "volume": 228.0}, {"date": "2022-06-30", "close": 5.98, "volume": 1473.0}, {"date": "2022-07-01", "close": 6.1301, "volume": 843.0}, {"date": "2022-07-05", "close": 6.16, "volume": 317.0}, {"date": "2022-07-06", "close": 6.16, "volume": null}, {"date": "2022-07-07", "close": 6.2999, "volume": 338.0}, {"date": "2022-07-08", "close": 6.2999, "volume": null}, {"date": "2022-07-11", "close": 5.915, "volume": 712.0}, {"date": "2022-07-12", "close": 6.09, "volume": 370.0}, {"date": "2022-07-13", "close": 6.11, "volume": 1229.0}, {"date": "2022-07-14", "close": 6.1, "volume": 1210.0}, {"date": "2022-07-15", "close": 6.28, "volume": 406.0}, {"date": "2022-07-18", "close": 6.25, "volume": 1702.0}, {"date": "2022-07-19", "close": 6.38, "volume": 3166.0}, {"date": "2022-07-20", "close": 6.0, "volume": 542.0}, {"date": "2022-07-21", "close": 6.28, "volume": 815.0}, {"date": "2022-07-22", "close": 5.99, "volume": 1642.0}, {"date": "2022-07-25", "close": 6.48, "volume": 852.0}, {"date": "2022-07-26", "close": 6.57, "volume": 305.0}, {"date": "2022-07-27", "close": 6.14, "volume": 1233.0}, {"date": "2022-07-28", "close": 6.23, "volume": 2892.0}, {"date": "2022-07-29", "close": 6.43, "volume": 925.0}, {"date": "2022-08-01", "close": 6.5, "volume": 760.0}, {"date": "2022-08-02", "close": 6.59, "volume": 2318.0}, {"date": "2022-08-03", "close": 6.5, "volume": 1097.0}, {"date": "2022-08-04", "close": 6.5, "volume": 357.0}, {"date": "2022-08-05", "close": 6.61, "volume": 681.0}, {"date": "2022-08-08", "close": 6.55, "volume": 385.0}, {"date": "2022-08-09", "close": 6.4, "volume": 1829.0}, {"date": "2022-08-10", "close": 6.08, "volume": 1604.0}, {"date": "2022-08-11", "close": 6.5399, "volume": 15296.0}, {"date": "2022-08-12", "close": 6.12, "volume": 2179.0}, {"date": "2022-08-15", "close": 6.37, "volume": 2403.0}, {"date": "2022-08-16", "close": 6.9629, "volume": 17177.0}, {"date": "2022-08-17", "close": 6.77, "volume": 2741.0}, {"date": "2022-08-18", "close": 6.98, "volume": 4509.0}, {"date": "2022-08-19", "close": 6.75, "volume": 9509.0}, {"date": "2022-08-22", "close": 6.925, "volume": 19042.0}, {"date": "2022-08-23", "close": 6.89, "volume": 4806.0}, {"date": "2022-08-24", "close": 6.9438, "volume": 1844.0}, {"date": "2022-08-25", "close": 6.9101, "volume": 2061.0}, {"date": "2022-08-26", "close": 6.725, "volume": 4460.0}, {"date": "2022-08-29", "close": 6.59, "volume": 1235.0}, {"date": "2022-08-30", "close": 6.5, "volume": 4392.0}, {"date": "2022-08-31", "close": 6.1, "volume": 5455.0}, {"date": "2022-09-01", "close": 6.1, "volume": 2594.0}, {"date": "2022-09-02", "close": 6.175, "volume": 800.0}, {"date": "2022-09-06", "close": 6.18, "volume": 326.0}, {"date": "2022-09-07", "close": 6.18, "volume": null}, {"date": "2022-09-08", "close": 6.18, "volume": null}, {"date": "2022-09-09", "close": 6.1, "volume": 614.0}, {"date": "2022-09-12", "close": 6.06, "volume": 2262.0}, {"date": "2022-09-13", "close": 5.86, "volume": 1650.0}, {"date": "2022-09-14", "close": 5.98, "volume": 2718.0}, {"date": "2022-09-15", "close": 5.77, "volume": 486.0}, {"date": "2022-09-16", "close": 5.97, "volume": 436.0}, {"date": "2022-09-19", "close": 5.97, "volume": null}, {"date": "2022-09-20", "close": 6.09, "volume": 770.0}, {"date": "2022-09-21", "close": 6.1, "volume": 388.0}, {"date": "2022-09-22", "close": 6.1, "volume": null}, {"date": "2022-09-23", "close": 6.1, "volume": 314.0}, {"date": "2022-09-26", "close": 6.0, "volume": 263.0}, {"date": "2022-09-27", "close": 6.04, "volume": 618.0}, {"date": "2022-09-28", "close": 5.94, "volume": 625.0}, {"date": "2022-09-29", "close": 5.94, "volume": null}, {"date": "2022-09-30", "close": 6.05, "volume": 1460.0}, {"date": "2022-10-03", "close": 6.0796, "volume": 618.0}, {"date": "2022-10-04", "close": 6.0796, "volume": null}, {"date": "2022-10-05", "close": 6.0796, "volume": null}, {"date": "2022-10-06", "close": 6.08, "volume": 401.0}, {"date": "2022-10-07", "close": 6.0, "volume": 518.0}, {"date": "2022-10-10", "close": 5.9901, "volume": 222.0}, {"date": "2022-10-11", "close": 6.0, "volume": 246.0}, {"date": "2022-10-12", "close": 6.0, "volume": null}, {"date": "2022-10-13", "close": 5.98, "volume": 1010.0}, {"date": "2022-10-14", "close": 6.05, "volume": 794.0}, {"date": "2022-10-17", "close": 6.05, "volume": null}, {"date": "2022-10-18", "close": 6.05, "volume": 337.0}, {"date": "2022-10-19", "close": 6.01, "volume": 934.0}, {"date": "2022-10-20", "close": 5.991, "volume": 707.0}, {"date": "2022-10-21", "close": 5.9758, "volume": 1070.0}, {"date": "2022-10-24", "close": 5.97, "volume": 438.0}, {"date": "2022-10-25", "close": 5.94, "volume": 571.0}, {"date": "2022-10-26", "close": 6.0, "volume": 2149.0}, {"date": "2022-10-27", "close": 6.0, "volume": 1427.0}, {"date": "2022-10-28", "close": 5.9175, "volume": 1032.0}, {"date": "2022-10-31", "close": 5.92, "volume": 483.0}, {"date": "2022-11-01", "close": 5.9, "volume": 2531.0}, {"date": "2022-11-02", "close": 5.9001, "volume": 970.0}, {"date": "2022-11-03", "close": 5.99, "volume": 113.0}, {"date": "2022-11-04", "close": 5.89, "volume": 1718.0}, {"date": "2022-11-07", "close": 5.88, "volume": 4260.0}, {"date": "2022-11-08", "close": 5.85, "volume": 1365.0}, {"date": "2022-11-09", "close": 5.79, "volume": 781.0}, {"date": "2022-11-10", "close": 5.4601, "volume": 1469.0}, {"date": "2022-11-11", "close": 5.41, "volume": 1435.0}, {"date": "2022-11-14", "close": 5.5, "volume": 2134.0}, {"date": "2022-11-15", "close": 5.62, "volume": 3490.0}, {"date": "2022-11-16", "close": 5.6, "volume": 3674.0}, {"date": "2022-11-17", "close": 5.615, "volume": 5037.0}, {"date": "2022-11-18", "close": 5.48, "volume": 818.0}, {"date": "2022-11-21", "close": 5.4, "volume": 3878.0}, {"date": "2022-11-22", "close": 5.3964, "volume": 715.0}, {"date": "2022-11-23", "close": 5.3964, "volume": null}, {"date": "2022-11-25", "close": 5.33, "volume": 433.0}, {"date": "2022-11-28", "close": 5.14, "volume": 3166.0}, {"date": "2022-11-29", "close": 5.44, "volume": 6828.0}, {"date": "2022-11-30", "close": 5.72, "volume": 1832.0}, {"date": "2022-12-01", "close": 5.99, "volume": 2546.0}, {"date": "2022-12-02", "close": 6.39, "volume": 5243.0}, {"date": "2022-12-05", "close": 6.65, "volume": 4632.0}, {"date": "2022-12-06", "close": 6.8133, "volume": 4306.0}, {"date": "2022-12-07", "close": 6.7412, "volume": 1712.0}, {"date": "2022-12-08", "close": 6.804, "volume": 3168.0}, {"date": "2022-12-09", "close": 5.9, "volume": 9870.0}, {"date": "2022-12-12", "close": 6.51, "volume": 3582.0}, {"date": "2022-12-13", "close": 6.4855, "volume": 1190.0}, {"date": "2022-12-14", "close": 5.9708, "volume": 6780.0}, {"date": "2022-12-15", "close": 6.17, "volume": 2973.0}, {"date": "2022-12-16", "close": 6.1, "volume": 2003.0}, {"date": "2022-12-19", "close": 5.9601, "volume": 1425.0}, {"date": "2022-12-20", "close": 6.1, "volume": 4405.0}, {"date": "2022-12-21", "close": 6.1, "volume": 1315.0}, {"date": "2022-12-22", "close": 5.4, "volume": 1059.0}, {"date": "2022-12-23", "close": 5.58, "volume": 770.0}, {"date": "2022-12-27", "close": 5.3, "volume": 1517.0}, {"date": "2022-12-28", "close": 6.0, "volume": 1755.0}, {"date": "2022-12-29", "close": 5.1001, "volume": 1242.0}, {"date": "2022-12-30", "close": 4.5101, "volume": 1269.0}, {"date": "2023-01-03", "close": 4.65, "volume": 180.0}, {"date": "2023-01-04", "close": 4.6973, "volume": 2850.0}, {"date": "2023-01-05", "close": 4.51, "volume": 473.0}, {"date": "2023-01-06", "close": 4.7216, "volume": 925.0}, {"date": "2023-01-09", "close": 4.7216, "volume": null}, {"date": "2023-01-10", "close": 4.72, "volume": 576.0}, {"date": "2023-01-11", "close": 4.99, "volume": 1113.0}, {"date": "2023-01-12", "close": 5.2, "volume": 1173.0}, {"date": "2023-01-13", "close": 5.5318, "volume": 1467.0}, {"date": "2023-01-17", "close": 5.7, "volume": 1298.0}, {"date": "2023-01-18", "close": 5.58, "volume": 1085.0}, {"date": "2023-01-19", "close": 5.58, "volume": null}, {"date": "2023-01-20", "close": 5.96, "volume": 2833.0}, {"date": "2023-01-23", "close": 5.92, "volume": 3004.0}, {"date": "2023-01-24", "close": 6.0, "volume": 1946.0}, {"date": "2023-01-25", "close": 6.0, "volume": 1233.0}, {"date": "2023-01-26", "close": 6.5, "volume": 5916.0}, {"date": "2023-01-27", "close": 6.5, "volume": 3022.0}, {"date": "2023-01-30", "close": 6.0, "volume": 1229.0}, {"date": "2023-01-31", "close": 6.27, "volume": 4115.0}, {"date": "2023-02-01", "close": 6.0, "volume": 3499.0}, {"date": "2023-02-02", "close": 6.2, "volume": 4703.0}, {"date": "2023-02-03", "close": 6.25, "volume": 617.0}, {"date": "2023-02-06", "close": 6.48, "volume": 1381.0}, {"date": "2023-02-07", "close": 6.37, "volume": 1863.0}, {"date": "2023-02-08", "close": 6.37, "volume": null}, {"date": "2023-02-09", "close": 6.25, "volume": 3047.0}, {"date": "2023-02-10", "close": 6.25, "volume": 2746.0}, {"date": "2023-02-13", "close": 6.5, "volume": 5412.0}, {"date": "2023-02-14", "close": 6.49, "volume": 3880.0}, {"date": "2023-02-15", "close": 5.77, "volume": 1818.0}, {"date": "2023-02-16", "close": 6.17, "volume": 1964.0}, {"date": "2023-02-17", "close": 6.5, "volume": 2811.0}, {"date": "2023-02-21", "close": 6.1, "volume": 4247.0}, {"date": "2023-02-22", "close": 6.245, "volume": 6697.0}, {"date": "2023-02-23", "close": 6.49, "volume": 1963.0}, {"date": "2023-02-24", "close": 6.5, "volume": 4228.0}, {"date": "2023-02-27", "close": 6.15, "volume": 5688.0}, {"date": "2023-02-28", "close": 6.31, "volume": 5680.0}, {"date": "2023-03-01", "close": 6.01, "volume": 4165.0}, {"date": "2023-03-02", "close": 5.9, "volume": 4720.0}, {"date": "2023-03-03", "close": 6.09, "volume": 3448.0}, {"date": "2023-03-06", "close": 6.34, "volume": 3014.0}, {"date": "2023-03-07", "close": 6.3, "volume": 2716.0}, {"date": "2023-03-08", "close": 6.6368, "volume": 16044.0}, {"date": "2023-03-09", "close": 6.5, "volume": 3865.0}, {"date": "2023-03-10", "close": 6.45, "volume": 18180.0}, {"date": "2023-03-13", "close": 6.8, "volume": 27894.0}, {"date": "2023-03-14", "close": 6.76, "volume": 5752.0}, {"date": "2023-03-15", "close": 6.56, "volume": 13353.0}, {"date": "2023-03-16", "close": 6.26, "volume": 5248.0}, {"date": "2023-03-17", "close": 6.2, "volume": 5181.0}, {"date": "2023-03-20", "close": 6.2, "volume": 3968.0}, {"date": "2023-03-21", "close": 6.1, "volume": 4528.0}, {"date": "2023-03-22", "close": 6.15, "volume": 2779.0}, {"date": "2023-03-23", "close": 6.0, "volume": 3281.0}, {"date": "2023-03-24", "close": 6.25, "volume": 4529.0}, {"date": "2023-03-27", "close": 6.3633, "volume": 1643.0}, {"date": "2023-03-28", "close": 6.4, "volume": 5209.0}, {"date": "2023-03-29", "close": 6.1, "volume": 4565.0}, {"date": "2023-03-30", "close": 6.1, "volume": 2426.0}, {"date": "2023-03-31", "close": 6.15, "volume": 7681.0}, {"date": "2023-04-03", "close": 6.075, "volume": 488.0}, {"date": "2023-04-04", "close": 6.34, "volume": 2080.0}, {"date": "2023-04-05", "close": 6.315, "volume": 1797.0}, {"date": "2023-04-06", "close": 6.2, "volume": 1135.0}, {"date": "2023-04-10", "close": 6.17, "volume": 607.0}, {"date": "2023-04-11", "close": 6.3, "volume": 390.0}, {"date": "2023-04-12", "close": 6.08, "volume": 2270.0}, {"date": "2023-04-13", "close": 6.0, "volume": 2506.0}, {"date": "2023-04-14", "close": 6.19, "volume": 1947.0}, {"date": "2023-04-17", "close": 6.081, "volume": 1843.0}, {"date": "2023-04-18", "close": 5.995, "volume": 2758.0}, {"date": "2023-04-19", "close": 5.97, "volume": 4140.0}, {"date": "2023-04-20", "close": 5.71, "volume": 3920.0}, {"date": "2023-04-21", "close": 5.32, "volume": 10254.0}, {"date": "2023-04-24", "close": 5.4, "volume": 3689.0}, {"date": "2023-04-25", "close": 5.98, "volume": 3162.0}, {"date": "2023-04-26", "close": 5.7, "volume": 2876.0}, {"date": "2023-04-27", "close": 5.95, "volume": 1778.0}, {"date": "2023-04-28", "close": 5.84, "volume": 2815.0}, {"date": "2023-05-01", "close": 5.49, "volume": 5437.0}, {"date": "2023-05-02", "close": 5.7, "volume": 2226.0}, {"date": "2023-05-03", "close": 5.51, "volume": 2742.0}, {"date": "2023-05-04", "close": 5.8762, "volume": 1852.0}, {"date": "2023-05-05", "close": 5.8, "volume": 1733.0}, {"date": "2023-05-08", "close": 5.8, "volume": 4086.0}, {"date": "2023-05-09", "close": 5.89, "volume": 3198.0}, {"date": "2023-05-10", "close": 5.89, "volume": 2837.0}, {"date": "2023-05-11", "close": 5.89, "volume": 5066.0}, {"date": "2023-05-12", "close": 5.89, "volume": 2508.0}, {"date": "2023-05-15", "close": 5.85, "volume": 7029.0}, {"date": "2023-05-16", "close": 5.9, "volume": 4685.0}, {"date": "2023-05-17", "close": 5.89, "volume": 4260.0}, {"date": "2023-05-18", "close": 6.1, "volume": 14814.0}, {"date": "2023-05-19", "close": 5.85, "volume": 2375.0}, {"date": "2023-05-22", "close": 6.0, "volume": 1411.0}, {"date": "2023-05-23", "close": 5.98, "volume": 1815.0}, {"date": "2023-05-24", "close": 5.9, "volume": 2196.0}, {"date": "2023-05-25", "close": 5.98, "volume": 1500.0}, {"date": "2023-05-26", "close": 5.95, "volume": 1590.0}, {"date": "2023-05-30", "close": 5.98, "volume": 1162.0}, {"date": "2023-05-31", "close": 5.81, "volume": 3932.0}, {"date": "2023-06-01", "close": 5.94, "volume": 2805.0}, {"date": "2023-06-02", "close": 6.0, "volume": 2527.0}, {"date": "2023-06-05", "close": 5.99, "volume": 1928.0}, {"date": "2023-06-06", "close": 6.1, "volume": 1445.0}, {"date": "2023-06-07", "close": 5.98, "volume": 3265.0}, {"date": "2023-06-08", "close": 5.98, "volume": 1737.0}, {"date": "2023-06-09", "close": 5.8, "volume": 3537.0}, {"date": "2023-06-12", "close": 5.95, "volume": 2263.0}, {"date": "2023-06-13", "close": 5.6, "volume": 2747.0}, {"date": "2023-06-14", "close": 5.58, "volume": 3215.0}, {"date": "2023-06-15", "close": 5.695, "volume": 4512.0}, {"date": "2023-06-16", "close": 5.69, "volume": 1861.0}, {"date": "2023-06-20", "close": 5.55, "volume": 2753.0}, {"date": "2023-06-21", "close": 5.61, "volume": 11307.0}, {"date": "2023-06-22", "close": 5.66, "volume": 6875.0}, {"date": "2023-06-23", "close": 5.6, "volume": 1013.0}, {"date": "2023-06-26", "close": 5.5701, "volume": 2600.0}, {"date": "2023-06-27", "close": 5.48, "volume": 1297.0}, {"date": "2023-06-28", "close": 5.45, "volume": 1216.0}, {"date": "2023-06-29", "close": 5.45, "volume": 4837.0}, {"date": "2023-06-30", "close": 5.43, "volume": 1082.0}, {"date": "2023-07-03", "close": 5.32, "volume": 4635.0}, {"date": "2023-07-05", "close": 5.32, "volume": 3310.0}, {"date": "2023-07-06", "close": 5.45, "volume": 1074.0}, {"date": "2023-07-07", "close": 5.55, "volume": 3906.0}, {"date": "2023-07-10", "close": 5.8, "volume": 3714.0}, {"date": "2023-07-11", "close": 5.75, "volume": 1823.0}, {"date": "2023-07-12", "close": 5.8, "volume": 3036.0}, {"date": "2023-07-13", "close": 5.97, "volume": 10411.0}, {"date": "2023-07-14", "close": 5.98, "volume": 1982.0}, {"date": "2023-07-17", "close": 5.88, "volume": 4012.0}, {"date": "2023-07-18", "close": 5.95, "volume": 1092.0}, {"date": "2023-07-19", "close": 6.49, "volume": 13544.0}, {"date": "2023-07-20", "close": 6.6, "volume": 6168.0}, {"date": "2023-07-21", "close": 7.28, "volume": 12000.0}, {"date": "2023-07-24", "close": 6.85, "volume": 13294.0}, {"date": "2023-07-25", "close": 6.8, "volume": 2138.0}, {"date": "2023-07-26", "close": 6.8, "volume": null}, {"date": "2023-07-27", "close": 6.795, "volume": 760.0}, {"date": "2023-07-28", "close": 6.8, "volume": 1711.0}, {"date": "2023-07-31", "close": 6.43, "volume": 2103.0}, {"date": "2023-08-01", "close": 6.63, "volume": 672.0}, {"date": "2023-08-02", "close": 6.35, "volume": 1561.0}, {"date": "2023-08-03", "close": 6.25, "volume": 953.0}, {"date": "2023-08-04", "close": 6.3, "volume": 2288.0}, {"date": "2023-08-07", "close": 6.3, "volume": 6172.0}, {"date": "2023-08-08", "close": 6.2977, "volume": 950.0}, {"date": "2023-08-09", "close": 6.3, "volume": 1204.0}, {"date": "2023-08-10", "close": 6.25, "volume": 2610.0}, {"date": "2023-08-11", "close": 6.3, "volume": 302.0}, {"date": "2023-08-14", "close": 6.21, "volume": 1555.0}, {"date": "2023-08-15", "close": 5.81, "volume": 984.0}, {"date": "2023-08-16", "close": 6.09, "volume": 2018.0}, {"date": "2023-08-17", "close": 5.9, "volume": 3941.0}, {"date": "2023-08-18", "close": 6.26, "volume": 11672.0}, {"date": "2023-08-21", "close": 6.2, "volume": 3430.0}, {"date": "2023-08-22", "close": 6.2, "volume": 8424.0}, {"date": "2023-08-23", "close": 5.95, "volume": 847.0}, {"date": "2023-08-24", "close": 5.5574, "volume": 38156.0}, {"date": "2023-08-25", "close": 5.37, "volume": 11204.0}, {"date": "2023-08-28", "close": 5.32, "volume": 10715.0}, {"date": "2023-08-29", "close": 4.97, "volume": 1609.0}, {"date": "2023-08-30", "close": 5.05, "volume": 3856.0}, {"date": "2023-08-31", "close": 5.05, "volume": 4685.0}, {"date": "2023-09-01", "close": 5.3861, "volume": 12801.0}, {"date": "2023-09-05", "close": 5.25, "volume": 1849.0}, {"date": "2023-09-06", "close": 4.94, "volume": 14608.0}, {"date": "2023-09-07", "close": 5.21, "volume": 8377.0}, {"date": "2023-09-08", "close": 5.305, "volume": 3409.0}, {"date": "2023-09-11", "close": 5.23, "volume": 2259.0}, {"date": "2023-09-12", "close": 5.2, "volume": 2726.0}, {"date": "2023-09-13", "close": 5.17, "volume": 1809.0}, {"date": "2023-09-14", "close": 5.3, "volume": 3367.0}, {"date": "2023-09-15", "close": 5.29, "volume": 1999.0}, {"date": "2023-09-18", "close": 5.37, "volume": 1220.0}, {"date": "2023-09-19", "close": 5.39, "volume": 7525.0}, {"date": "2023-09-20", "close": 5.38, "volume": 927.0}, {"date": "2023-09-21", "close": 5.5, "volume": 4712.0}, {"date": "2023-09-22", "close": 5.5, "volume": 4384.0}, {"date": "2023-09-25", "close": 5.7776, "volume": 3870.0}, {"date": "2023-09-26", "close": 5.8, "volume": 2957.0}, {"date": "2023-09-27", "close": 6.0, "volume": 4398.0}, {"date": "2023-09-28", "close": 6.0, "volume": 2782.0}, {"date": "2023-09-29", "close": 5.78, "volume": 1242.0}, {"date": "2023-10-02", "close": 5.79, "volume": 6159.0}, {"date": "2023-10-03", "close": 5.7, "volume": 2760.0}, {"date": "2023-10-04", "close": 5.68, "volume": 3856.0}, {"date": "2023-10-05", "close": 5.8, "volume": 1745.0}, {"date": "2023-10-06", "close": 5.76, "volume": 6056.0}, {"date": "2023-10-09", "close": 5.7, "volume": 1927.0}, {"date": "2023-10-10", "close": 5.6853, "volume": 2763.0}, {"date": "2023-10-11", "close": 5.74, "volume": 2184.0}, {"date": "2023-10-12", "close": 5.72, "volume": 4376.0}, {"date": "2023-10-13", "close": 5.78, "volume": 2375.0}, {"date": "2023-10-16", "close": 5.77, "volume": 3009.0}, {"date": "2023-10-17", "close": 5.75, "volume": 3305.0}, {"date": "2023-10-18", "close": 5.7367, "volume": 3994.0}, {"date": "2023-10-19", "close": 5.73, "volume": 2708.0}, {"date": "2023-10-20", "close": 5.67, "volume": 1935.0}, {"date": "2023-10-23", "close": 5.7, "volume": 2158.0}, {"date": "2023-10-24", "close": 5.67, "volume": 2190.0}, {"date": "2023-10-25", "close": 5.62, "volume": 2519.0}, {"date": "2023-10-26", "close": 5.58, "volume": 3008.0}, {"date": "2023-10-27", "close": 5.6886, "volume": 3582.0}, {"date": "2023-10-30", "close": 5.49, "volume": 2231.0}, {"date": "2023-10-31", "close": 5.39, "volume": 3827.0}, {"date": "2023-11-01", "close": 5.37, "volume": 3786.0}, {"date": "2023-11-02", "close": 5.24, "volume": 2445.0}, {"date": "2023-11-03", "close": 5.29, "volume": 2135.0}, {"date": "2023-11-06", "close": 5.33, "volume": 5355.0}, {"date": "2023-11-07", "close": 5.36, "volume": 1573.0}, {"date": "2023-11-08", "close": 5.379, "volume": 2065.0}, {"date": "2023-11-09", "close": 5.19, "volume": 1920.0}, {"date": "2023-11-10", "close": 4.88, "volume": 8900.0}, {"date": "2023-11-13", "close": 4.9848, "volume": 5025.0}, {"date": "2023-11-14", "close": 4.84, "volume": 3396.0}, {"date": "2023-11-15", "close": 4.99, "volume": 4732.0}, {"date": "2023-11-16", "close": 4.99, "volume": 2813.0}, {"date": "2023-11-17", "close": 4.9999, "volume": 5884.0}, {"date": "2023-11-20", "close": 4.88, "volume": 6715.0}, {"date": "2023-11-21", "close": 5.0, "volume": 4977.0}, {"date": "2023-11-22", "close": 4.8, "volume": 1552.0}, {"date": "2023-11-24", "close": 4.74, "volume": 1171.0}, {"date": "2023-11-27", "close": 4.8, "volume": 4004.0}, {"date": "2023-11-28", "close": 4.69, "volume": 2733.0}, {"date": "2023-11-29", "close": 4.79, "volume": 2807.0}, {"date": "2023-11-30", "close": 4.79, "volume": 2545.0}, {"date": "2023-12-01", "close": 4.7, "volume": 3550.0}, {"date": "2023-12-04", "close": 4.69, "volume": 2412.0}, {"date": "2023-12-05", "close": 4.67, "volume": 2583.0}, {"date": "2023-12-06", "close": 4.79, "volume": 4754.0}, {"date": "2023-12-07", "close": 4.69, "volume": 2841.0}, {"date": "2023-12-08", "close": 4.53, "volume": 2357.0}, {"date": "2023-12-11", "close": 4.58, "volume": 2362.0}, {"date": "2023-12-12", "close": 4.37, "volume": 4050.0}, {"date": "2023-12-13", "close": 3.91, "volume": 3419.0}, {"date": "2023-12-14", "close": 3.89, "volume": 3188.0}, {"date": "2023-12-15", "close": 3.89, "volume": 2130.0}, {"date": "2023-12-18", "close": 3.73, "volume": 2029.0}, {"date": "2023-12-19", "close": 3.69, "volume": 3733.0}, {"date": "2023-12-20", "close": 3.7, "volume": 3065.0}, {"date": "2023-12-21", "close": 4.04, "volume": 5943.0}, {"date": "2023-12-22", "close": 4.09, "volume": 14822.0}, {"date": "2023-12-26", "close": 4.33, "volume": 8164.0}, {"date": "2023-12-27", "close": 4.35, "volume": 3003.0}, {"date": "2023-12-28", "close": 5.39, "volume": 7570.0}, {"date": "2023-12-29", "close": 5.72, "volume": 7373.0}, {"date": "2024-01-02", "close": 5.74, "volume": 1215.0}, {"date": "2024-01-03", "close": 5.21, "volume": 1150.0}, {"date": "2024-01-04", "close": 5.32, "volume": 4003.0}, {"date": "2024-01-05", "close": 5.3994, "volume": 4404.0}, {"date": "2024-01-08", "close": 5.43, "volume": 2164.0}, {"date": "2024-01-09", "close": 5.4, "volume": 3750.0}, {"date": "2024-01-10", "close": 5.99, "volume": 6068.0}, {"date": "2024-01-11", "close": 6.0, "volume": 1991.0}, {"date": "2024-01-12", "close": 6.3, "volume": 23439.0}, {"date": "2024-01-16", "close": 6.2, "volume": 5171.0}, {"date": "2024-01-17", "close": 6.18, "volume": 1974.0}, {"date": "2024-01-18", "close": 6.1, "volume": 3017.0}, {"date": "2024-01-19", "close": 6.0, "volume": 2417.0}, {"date": "2024-01-22", "close": 6.066, "volume": 8469.0}, {"date": "2024-01-23", "close": 6.1, "volume": 14701.0}, {"date": "2024-01-24", "close": 6.0, "volume": 12036.0}, {"date": "2024-01-25", "close": 6.0, "volume": 7656.0}, {"date": "2024-01-26", "close": 5.98, "volume": 2759.0}, {"date": "2024-01-29", "close": 6.0, "volume": 3506.0}, {"date": "2024-01-30", "close": 6.0, "volume": 1308.0}, {"date": "2024-01-31", "close": 6.0, "volume": 5074.0}, {"date": "2024-02-01", "close": 5.98, "volume": 959.0}, {"date": "2024-02-02", "close": 5.97, "volume": 1178.0}, {"date": "2024-02-05", "close": 5.85, "volume": 3138.0}, {"date": "2024-02-06", "close": 6.0, "volume": 18190.0}, {"date": "2024-02-07", "close": 6.0, "volume": 6233.0}, {"date": "2024-02-08", "close": 5.99, "volume": 851.0}, {"date": "2024-02-09", "close": 5.98, "volume": 1453.0}, {"date": "2024-02-12", "close": 5.9, "volume": 651.0}, {"date": "2024-02-13", "close": 5.9866, "volume": 726.0}, {"date": "2024-02-14", "close": 5.9925, "volume": 3612.0}, {"date": "2024-02-15", "close": 5.99, "volume": 1064.0}, {"date": "2024-02-16", "close": 5.95, "volume": 1259.0}, {"date": "2024-02-20", "close": 5.94, "volume": 4534.0}, {"date": "2024-02-21", "close": 5.93, "volume": 606.0}, {"date": "2024-02-22", "close": 6.0, "volume": 707.0}, {"date": "2024-02-23", "close": 6.0, "volume": 394.0}, {"date": "2024-02-26", "close": 5.9999, "volume": 1125.0}, {"date": "2024-02-27", "close": 5.9867, "volume": 715.0}, {"date": "2024-02-28", "close": 5.97, "volume": 590.0}, {"date": "2024-02-29", "close": 5.97, "volume": 1075.0}, {"date": "2024-03-01", "close": 5.95, "volume": 1018.0}, {"date": "2024-03-04", "close": 5.95, "volume": 834.0}, {"date": "2024-03-05", "close": 5.85, "volume": 589.0}, {"date": "2024-03-06", "close": 5.9, "volume": 1257.0}, {"date": "2024-03-07", "close": 5.85, "volume": 629.0}, {"date": "2024-03-08", "close": 5.85, "volume": 636.0}, {"date": "2024-03-11", "close": 5.9814, "volume": 6384.0}, {"date": "2024-03-12", "close": 6.05, "volume": 13081.0}, {"date": "2024-03-13", "close": 5.78, "volume": 4227.0}, {"date": "2024-03-14", "close": 5.82, "volume": 1845.0}, {"date": "2024-03-15", "close": 6.0, "volume": 3438.0}, {"date": "2024-03-18", "close": 5.99, "volume": 2412.0}, {"date": "2024-03-19", "close": 5.9, "volume": 2593.0}, {"date": "2024-03-20", "close": 5.99, "volume": 3672.0}, {"date": "2024-03-21", "close": 6.0, "volume": 1693.0}, {"date": "2024-03-22", "close": 6.2, "volume": 2717.0}, {"date": "2024-03-25", "close": 6.19, "volume": 2417.0}, {"date": "2024-03-26", "close": 6.2, "volume": 680.0}, {"date": "2024-03-27", "close": 6.15, "volume": 1141.0}, {"date": "2024-03-28", "close": 6.14, "volume": 3207.0}, {"date": "2024-04-01", "close": 6.1, "volume": 5060.0}, {"date": "2024-04-02", "close": 6.1, "volume": 3276.0}, {"date": "2024-04-03", "close": 6.0, "volume": 12021.0}, {"date": "2024-04-04", "close": 6.2, "volume": 6111.0}, {"date": "2024-04-05", "close": 6.19, "volume": 951.0}, {"date": "2024-04-08", "close": 6.187, "volume": 486.0}, {"date": "2024-04-09", "close": 6.1, "volume": 1883.0}, {"date": "2024-04-10", "close": 6.08, "volume": 585.0}, {"date": "2024-04-11", "close": 6.06, "volume": 476.0}, {"date": "2024-04-12", "close": 6.04, "volume": 2439.0}, {"date": "2024-04-15", "close": 5.99, "volume": 417.0}, {"date": "2024-04-16", "close": 5.99, "volume": 1529.0}, {"date": "2024-04-17", "close": 6.0, "volume": 1470.0}, {"date": "2024-04-18", "close": 6.0, "volume": 667.0}, {"date": "2024-04-19", "close": 6.08, "volume": 734.0}, {"date": "2024-04-22", "close": 6.06, "volume": 2283.0}, {"date": "2024-04-23", "close": 5.99, "volume": 792.0}, {"date": "2024-04-24", "close": 5.97, "volume": 454.0}, {"date": "2024-04-25", "close": 5.97, "volume": 1418.0}, {"date": "2024-04-26", "close": 5.95, "volume": 1314.0}, {"date": "2024-04-29", "close": 5.79, "volume": 4273.0}, {"date": "2024-04-30", "close": 5.55, "volume": 4229.0}, {"date": "2024-05-01", "close": 5.5, "volume": 3125.0}, {"date": "2024-05-02", "close": 5.48, "volume": 408.0}, {"date": "2024-05-03", "close": 5.26, "volume": 641.0}, {"date": "2024-05-06", "close": 5.29, "volume": 455.0}, {"date": "2024-05-07", "close": 5.1837, "volume": 1548.0}, {"date": "2024-05-08", "close": 5.41, "volume": 1536.0}, {"date": "2024-05-09", "close": 5.66, "volume": 4745.0}, {"date": "2024-05-10", "close": 5.5, "volume": 1319.0}, {"date": "2024-05-13", "close": 5.49, "volume": 2095.0}, {"date": "2024-05-14", "close": 5.4374, "volume": 285.0}, {"date": "2024-05-15", "close": 5.4, "volume": 1908.0}, {"date": "2024-05-16", "close": 5.808, "volume": 1160.0}, {"date": "2024-05-17", "close": 5.932, "volume": 927.0}, {"date": "2024-05-20", "close": 5.81, "volume": 1176.0}, {"date": "2024-05-21", "close": 5.72, "volume": 994.0}, {"date": "2024-05-22", "close": 5.73, "volume": 996.0}, {"date": "2024-05-23", "close": 5.5163, "volume": 865.0}, {"date": "2024-05-24", "close": 5.42, "volume": 718.0}, {"date": "2024-05-28", "close": 5.42, "volume": 904.0}, {"date": "2024-05-29", "close": 5.3923, "volume": 1646.0}, {"date": "2024-05-30", "close": 5.14, "volume": 812.0}, {"date": "2024-05-31", "close": 5.11, "volume": 359.0}, {"date": "2024-06-03", "close": 5.6016, "volume": 442.0}, {"date": "2024-06-04", "close": 5.604, "volume": 312.0}, {"date": "2024-06-05", "close": 5.5846, "volume": 438.0}, {"date": "2024-06-06", "close": 5.5497, "volume": 340.0}, {"date": "2024-06-07", "close": 5.2926, "volume": 390.0}, {"date": "2024-06-10", "close": 5.047, "volume": 404.0}, {"date": "2024-06-11", "close": 5.1, "volume": 329.0}, {"date": "2024-06-12", "close": 5.1, "volume": 214.0}, {"date": "2024-06-13", "close": 5.0892, "volume": 310.0}, {"date": "2024-06-14", "close": 5.01, "volume": 714.0}, {"date": "2024-06-17", "close": 5.0755, "volume": 4000.0}, {"date": "2024-06-18", "close": 4.9784, "volume": 303.0}, {"date": "2024-06-20", "close": 4.9187, "volume": 1223.0}, {"date": "2024-06-21", "close": 4.9724, "volume": 784.0}, {"date": "2024-06-24", "close": 4.95, "volume": 852.0}, {"date": "2024-06-25", "close": 4.51, "volume": 556.0}, {"date": "2024-06-26", "close": 4.1217, "volume": 4816.0}, {"date": "2024-06-27", "close": 3.8, "volume": 1279.0}, {"date": "2024-06-28", "close": 3.92, "volume": 6811.0}, {"date": "2024-07-01", "close": 4.21, "volume": 9859.0}, {"date": "2024-07-02", "close": 4.04, "volume": 373.0}, {"date": "2024-07-03", "close": 4.39, "volume": 985.0}, {"date": "2024-07-05", "close": 4.14, "volume": 673.0}, {"date": "2024-07-08", "close": 4.1113, "volume": 1228.0}, {"date": "2024-07-09", "close": 3.9719, "volume": 662.0}, {"date": "2024-07-10", "close": 4.0, "volume": 5845.0}, {"date": "2024-07-11", "close": 4.02, "volume": 2783.0}, {"date": "2024-07-12", "close": 3.7925, "volume": 3841.0}, {"date": "2024-07-15", "close": 3.8645, "volume": 285.0}, {"date": "2024-07-16", "close": 4.0216, "volume": 1061.0}, {"date": "2024-07-17", "close": 4.0, "volume": 3652.0}, {"date": "2024-07-18", "close": 3.8843, "volume": 1660.0}, {"date": "2024-07-19", "close": 3.875, "volume": 7549.0}, {"date": "2024-07-22", "close": 3.703, "volume": 2773.0}, {"date": "2024-07-23", "close": 3.9743, "volume": 1234.0}, {"date": "2024-07-24", "close": 4.2652, "volume": 5187.0}, {"date": "2024-07-25", "close": 3.99, "volume": 992.0}, {"date": "2024-07-26", "close": 4.0794, "volume": 406.0}, {"date": "2024-07-29", "close": 3.97, "volume": 1045.0}, {"date": "2024-07-30", "close": 3.9579, "volume": 380.0}, {"date": "2024-07-31", "close": 3.68, "volume": 1179.0}, {"date": "2024-08-01", "close": 3.251, "volume": 3518.0}, {"date": "2024-08-02", "close": 3.2107, "volume": 1005.0}, {"date": "2024-08-05", "close": 2.32, "volume": 1894.0}, {"date": "2024-08-06", "close": 2.6, "volume": 6367.0}, {"date": "2024-08-07", "close": 2.59, "volume": 1549.0}, {"date": "2024-08-08", "close": 2.9565, "volume": 300.0}, {"date": "2024-08-09", "close": 2.95, "volume": 661.0}, {"date": "2024-08-12", "close": 2.8819, "volume": 2787.0}, {"date": "2024-08-13", "close": 2.9, "volume": 22877.0}, {"date": "2024-08-14", "close": 2.7478, "volume": 1443.0}, {"date": "2024-08-15", "close": 2.7665, "volume": 1373.0}, {"date": "2024-08-16", "close": 2.8542, "volume": 995.0}, {"date": "2024-08-19", "close": 2.739, "volume": 380.0}, {"date": "2024-08-20", "close": 2.5007, "volume": 2848.0}, {"date": "2024-08-21", "close": 2.55, "volume": 1883.0}, {"date": "2024-08-22", "close": 2.5273, "volume": 10629.0}, {"date": "2024-08-23", "close": 2.48, "volume": 255892.0}, {"date": "2024-08-26", "close": 5.85, "volume": 39932530.0}, {"date": "2024-08-27", "close": 5.87, "volume": 929821.0}, {"date": "2024-08-28", "close": 6.07, "volume": 340539.0}, {"date": "2024-08-29", "close": 5.332, "volume": 103039.0}, {"date": "2024-08-30", "close": 5.29, "volume": 67312.0}, {"date": "2024-09-03", "close": 4.14, "volume": 93404.0}, {"date": "2024-09-04", "close": 4.35, "volume": 28827.0}, {"date": "2024-09-05", "close": 4.19, "volume": 34974.0}, {"date": "2024-09-06", "close": 4.0827, "volume": 5661.0}, {"date": "2024-09-09", "close": 3.7, "volume": 24695.0}, {"date": "2024-09-10", "close": 3.6, "volume": 7247.0}, {"date": "2024-09-11", "close": 3.98, "volume": 13787.0}, {"date": "2024-09-12", "close": 4.08, "volume": 6140.0}, {"date": "2024-09-13", "close": 4.03, "volume": 6319.0}, {"date": "2024-09-16", "close": 3.9, "volume": 8416.0}, {"date": "2024-09-17", "close": 3.99, "volume": 21192.0}, {"date": "2024-09-18", "close": 3.99, "volume": 3310.0}, {"date": "2024-09-19", "close": 3.98, "volume": 4709.0}, {"date": "2024-09-20", "close": 3.9, "volume": 4303.0}, {"date": "2024-09-23", "close": 3.86, "volume": 6904.0}, {"date": "2024-09-24", "close": 3.59, "volume": 12066.0}, {"date": "2024-09-25", "close": 3.43, "volume": 10925.0}, {"date": "2024-09-26", "close": 3.24, "volume": 3290.0}, {"date": "2024-09-27", "close": 3.02, "volume": 10085.0}, {"date": "2024-09-30", "close": 3.0, "volume": 9837.0}, {"date": "2024-10-01", "close": 2.66, "volume": 9364.0}, {"date": "2024-10-02", "close": 2.69, "volume": 12084.0}, {"date": "2024-10-03", "close": 2.5763, "volume": 2078.0}, {"date": "2024-10-04", "close": 2.72, "volume": 2301.0}, {"date": "2024-10-07", "close": 2.65, "volume": 4118.0}, {"date": "2024-10-08", "close": 2.66, "volume": 6942.0}, {"date": "2024-10-09", "close": 2.8281, "volume": 4469.0}, {"date": "2024-10-10", "close": 2.6691, "volume": 7868.0}, {"date": "2024-10-11", "close": 2.72, "volume": 2354.0}, {"date": "2024-10-14", "close": 2.62, "volume": 2125.0}, {"date": "2024-10-15", "close": 3.59, "volume": 832141.0}, {"date": "2024-10-16", "close": 3.98, "volume": 272078.0}, {"date": "2024-10-17", "close": 3.6, "volume": 75442.0}, {"date": "2024-10-18", "close": 3.11, "volume": 25269.0}, {"date": "2024-10-21", "close": 3.0877, "volume": 22299.0}, {"date": "2024-10-22", "close": 3.0052, "volume": 6566.0}, {"date": "2024-10-23", "close": 2.98, "volume": 4273.0}, {"date": "2024-10-24", "close": 3.01, "volume": 7832.0}, {"date": "2024-10-25", "close": 2.7654, "volume": 16993.0}, {"date": "2024-10-28", "close": 2.57, "volume": 18498.0}, {"date": "2024-10-29", "close": 2.4319, "volume": 9882.0}, {"date": "2024-10-30", "close": 2.853, "volume": 2687.0}, {"date": "2024-10-31", "close": 2.7869, "volume": 34528.0}, {"date": "2024-11-01", "close": 2.84, "volume": 7590.0}, {"date": "2024-11-04", "close": 2.87, "volume": 1719.0}, {"date": "2024-11-05", "close": 2.78, "volume": 2661.0}, {"date": "2024-11-06", "close": 3.01, "volume": 6819.0}, {"date": "2024-11-07", "close": 2.96, "volume": 12473.0}, {"date": "2024-11-08", "close": 2.9, "volume": 19213.0}, {"date": "2024-11-11", "close": 2.71, "volume": 17086.0}, {"date": "2024-11-12", "close": 2.6383, "volume": 1083.0}, {"date": "2024-11-13", "close": 2.637, "volume": 1455.0}, {"date": "2024-11-14", "close": 2.6981, "volume": 1200.0}, {"date": "2024-11-15", "close": 2.64, "volume": 2822.0}, {"date": "2024-11-18", "close": 2.75, "volume": 3207.0}, {"date": "2024-11-19", "close": 2.92, "volume": 8716.0}, {"date": "2024-11-20", "close": 2.8932, "volume": 3142.0}, {"date": "2024-11-21", "close": 2.8814, "volume": 1276.0}, {"date": "2024-11-22", "close": 2.7078, "volume": 1049.0}, {"date": "2024-11-25", "close": 2.99, "volume": 7305.0}, {"date": "2024-11-26", "close": 3.01, "volume": 2629.0}, {"date": "2024-11-27", "close": 3.1593, "volume": 1331.0}, {"date": "2024-11-29", "close": 3.39, "volume": 12216.0}, {"date": "2024-12-02", "close": 2.91, "volume": 10227.0}, {"date": "2024-12-03", "close": 2.7809, "volume": 13801.0}, {"date": "2024-12-04", "close": 3.11, "volume": 4746.0}, {"date": "2024-12-05", "close": 3.06, "volume": 22062.0}, {"date": "2024-12-06", "close": 3.05, "volume": 1632614.0}, {"date": "2024-12-09", "close": 2.8, "volume": 4075128.0}, {"date": "2024-12-10", "close": 1.64, "volume": 1798422.0}, {"date": "2024-12-11", "close": 1.58, "volume": 400487.0}, {"date": "2024-12-12", "close": 1.43, "volume": 158588.0}, {"date": "2024-12-13", "close": 1.26, "volume": 920481.0}, {"date": "2024-12-16", "close": 1.04, "volume": 374159.0}, {"date": "2024-12-17", "close": 1.06, "volume": 185515.0}, {"date": "2024-12-18", "close": 0.9766, "volume": 97782.0}, {"date": "2024-12-19", "close": 1.02, "volume": 141777.0}, {"date": "2024-12-20", "close": 1.2218, "volume": 197597.0}, {"date": "2024-12-23", "close": 1.185, "volume": 80267.0}, {"date": "2024-12-24", "close": 1.115, "volume": 48777.0}, {"date": "2024-12-26", "close": 1.09, "volume": 87002.0}, {"date": "2024-12-27", "close": 1.05, "volume": 71879.0}, {"date": "2024-12-30", "close": 1.04, "volume": 187763.0}, {"date": "2024-12-31", "close": 1.03, "volume": 233746.0}, {"date": "2025-01-02", "close": 1.01, "volume": 101168.0}, {"date": "2025-01-03", "close": 1.11, "volume": 101193.0}, {"date": "2025-01-06", "close": 1.08, "volume": 112485.0}, {"date": "2025-01-07", "close": 1.12, "volume": 54998.0}, {"date": "2025-01-08", "close": 1.07, "volume": 67771.0}, {"date": "2025-01-10", "close": 1.03, "volume": 95531.0}, {"date": "2025-01-13", "close": 0.9851, "volume": 69846.0}, {"date": "2025-01-14", "close": 1.0399, "volume": 29097.0}, {"date": "2025-01-15", "close": 0.9917, "volume": 33143.0}, {"date": "2025-01-16", "close": 0.96, "volume": 66082.0}, {"date": "2025-01-17", "close": 0.99, "volume": 29213.0}, {"date": "2025-01-21", "close": 0.9401, "volume": 519060.0}, {"date": "2025-01-22", "close": 0.927, "volume": 32298.0}, {"date": "2025-01-23", "close": 0.95, "volume": 23472.0}, {"date": "2025-01-24", "close": 0.96, "volume": 31818.0}, {"date": "2025-01-27", "close": 0.9, "volume": 87691.0}, {"date": "2025-01-28", "close": 0.88, "volume": 37389.0}, {"date": "2025-01-29", "close": 0.8959, "volume": 25332.0}, {"date": "2025-01-30", "close": 0.915, "volume": 10869.0}, {"date": "2025-01-31", "close": 0.928, "volume": 39129.0}, {"date": "2025-02-03", "close": 0.95, "volume": 37539.0}, {"date": "2025-02-04", "close": 0.935, "volume": 34808.0}, {"date": "2025-02-05", "close": 0.948, "volume": 20220.0}, {"date": "2025-02-06", "close": 0.918, "volume": 57034.0}, {"date": "2025-02-07", "close": 0.9124, "volume": 6599.0}, {"date": "2025-02-10", "close": 0.91, "volume": 13939.0}, {"date": "2025-02-11", "close": 0.9054, "volume": 12496.0}, {"date": "2025-02-12", "close": 0.8799, "volume": 8043.0}, {"date": "2025-02-13", "close": 0.86, "volume": 14910.0}, {"date": "2025-02-14", "close": 0.8, "volume": 30470.0}, {"date": "2025-02-18", "close": 0.901, "volume": 66686.0}, {"date": "2025-02-19", "close": 0.88, "volume": 24517.0}, {"date": "2025-02-20", "close": 0.8, "volume": 17993.0}, {"date": "2025-02-21", "close": 0.85, "volume": 20177.0}, {"date": "2025-02-24", "close": 0.8199, "volume": 31067.0}, {"date": "2025-02-25", "close": 0.7496, "volume": 33357.0}, {"date": "2025-02-26", "close": 0.738, "volume": 38364.0}, {"date": "2025-02-27", "close": 0.6682, "volume": 26493.0}, {"date": "2025-02-28", "close": 0.692, "volume": 28344.0}, {"date": "2025-03-03", "close": 0.6685, "volume": 59196.0}, {"date": "2025-03-04", "close": 0.6609, "volume": 17326.0}, {"date": "2025-03-05", "close": 0.6745, "volume": 19179.0}, {"date": "2025-03-06", "close": 0.68, "volume": 8615.0}, {"date": "2025-03-07", "close": 0.67, "volume": 12337.0}, {"date": "2025-03-10", "close": 0.6526, "volume": 22334.0}, {"date": "2025-03-11", "close": 0.6399, "volume": 24591.0}, {"date": "2025-03-12", "close": 0.63, "volume": 14243.0}, {"date": "2025-03-13", "close": 0.62, "volume": 4662786.0}, {"date": "2025-03-14", "close": 0.7, "volume": 15453960.0}, {"date": "2025-03-17", "close": 0.5917, "volume": 629586.0}, {"date": "2025-03-18", "close": 0.5221, "volume": 180227.0}, {"date": "2025-03-19", "close": 0.515, "volume": 164283.0}, {"date": "2025-03-20", "close": 0.4851, "volume": 101991.0}, {"date": "2025-03-21", "close": 0.43, "volume": 167321.0}, {"date": "2025-03-24", "close": 0.4399, "volume": 54120.0}, {"date": "2025-03-25", "close": 0.4138, "volume": 68481.0}, {"date": "2025-03-26", "close": 0.4171, "volume": 45264.0}, {"date": "2025-03-27", "close": 0.4134, "volume": 39763.0}, {"date": "2025-03-28", "close": 0.36, "volume": 142325.0}, {"date": "2025-03-31", "close": 0.3677, "volume": 60655.0}, {"date": "2025-04-01", "close": 0.3694, "volume": 25126.0}, {"date": "2025-04-02", "close": 0.37, "volume": 18479.0}, {"date": "2025-04-03", "close": 0.6947, "volume": 54062080.0}, {"date": "2025-04-04", "close": 0.5176, "volume": 1675794.0}, {"date": "2025-04-07", "close": 0.52, "volume": 584784.0}, {"date": "2025-04-08", "close": 0.569, "volume": 433610.0}, {"date": "2025-04-09", "close": 0.8, "volume": 14435980.0}, {"date": "2025-04-10", "close": 1.25, "volume": 7049676.0}, {"date": "2025-04-11", "close": 1.06, "volume": 598234.0}, {"date": "2025-04-14", "close": 0.9602, "volume": 149681.0}, {"date": "2025-04-15", "close": 0.8505, "volume": 68611.0}, {"date": "2025-04-16", "close": 0.7406, "volume": 121932.0}, {"date": "2025-04-17", "close": 0.791, "volume": 20630.0}, {"date": "2025-04-21", "close": 0.8374, "volume": 39773.0}, {"date": "2025-04-22", "close": 0.7771, "volume": 46753.0}, {"date": "2025-04-23", "close": 0.7799, "volume": 20244.0}, {"date": "2025-04-24", "close": 0.7794, "volume": 4370.0}, {"date": "2025-04-25", "close": 0.765, "volume": 13455.0}, {"date": "2025-04-28", "close": 0.7, "volume": 48308.0}, {"date": "2025-04-29", "close": 0.7, "volume": 16560.0}, {"date": "2025-04-30", "close": 0.78, "volume": 34832.0}, {"date": "2025-05-01", "close": 0.8331, "volume": 74602.0}, {"date": "2025-05-02", "close": 0.849, "volume": 10415.0}, {"date": "2025-05-05", "close": 0.797, "volume": 34688.0}, {"date": "2025-05-06", "close": 0.753, "volume": 13887.0}, {"date": "2025-05-07", "close": 0.7841, "volume": 12968.0}, {"date": "2025-05-08", "close": 0.8201, "volume": 52460.0}, {"date": "2025-05-09", "close": 0.9142, "volume": 33880.0}, {"date": "2025-05-12", "close": 0.87, "volume": 9008.0}, {"date": "2025-05-13", "close": 0.955, "volume": 39481.0}, {"date": "2025-05-14", "close": 0.8608, "volume": 24386.0}, {"date": "2025-05-15", "close": 0.8002, "volume": 16691.0}, {"date": "2025-05-16", "close": 0.8409, "volume": 5365.0}, {"date": "2025-05-19", "close": 0.79, "volume": 17873.0}, {"date": "2025-05-20", "close": 1.3, "volume": 7754739.0}, {"date": "2025-05-21", "close": 1.78, "volume": 7768100.0}, {"date": "2025-05-22", "close": 1.57, "volume": 574178.0}, {"date": "2025-05-23", "close": 1.5, "volume": 152185.0}, {"date": "2025-05-27", "close": 1.41, "volume": 159724.0}, {"date": "2025-05-28", "close": 1.25, "volume": 140358.0}, {"date": "2025-05-29", "close": 1.4523, "volume": 153989.0}, {"date": "2025-05-30", "close": 1.55, "volume": 163919.0}, {"date": "2025-06-02", "close": 1.51, "volume": 78422.0}, {"date": "2025-06-03", "close": 1.51, "volume": 42805.0}, {"date": "2025-06-04", "close": 1.525, "volume": 17865.0}, {"date": "2025-06-05", "close": 1.65, "volume": 172083.0}, {"date": "2025-06-06", "close": 1.595, "volume": 56333.0}, {"date": "2025-06-09", "close": 1.58, "volume": 29899.0}, {"date": "2025-06-10", "close": 1.636, "volume": 51944.0}, {"date": "2025-06-11", "close": 1.654, "volume": 24104.0}, {"date": "2025-06-12", "close": 1.65, "volume": 50447.0}, {"date": "2025-06-13", "close": 1.56, "volume": 11514.0}, {"date": "2025-06-16", "close": 1.53, "volume": 23358.0}, {"date": "2025-06-17", "close": 1.525, "volume": 10844.0}, {"date": "2025-06-18", "close": 1.525, "volume": 2339.0}, {"date": "2025-06-20", "close": 1.4948, "volume": 19442.0}, {"date": "2025-06-23", "close": 1.345, "volume": 52527.0}, {"date": "2025-06-24", "close": 1.35, "volume": 29250.0}, {"date": "2025-06-25", "close": 1.45, "volume": 33486.0}, {"date": "2025-06-26", "close": 1.39, "volume": 6242.0}, {"date": "2025-06-27", "close": 1.35, "volume": 15545.0}, {"date": "2025-06-30", "close": 1.42, "volume": 9295.0}, {"date": "2025-07-01", "close": 1.42, "volume": 6935.0}, {"date": "2025-07-02", "close": 1.439, "volume": 5830.0}, {"date": "2025-07-03", "close": 1.4101, "volume": 8444.0}, {"date": "2025-07-07", "close": 1.41, "volume": 12182.0}, {"date": "2025-07-08", "close": 1.39, "volume": 21395.0}, {"date": "2025-07-09", "close": 1.4, "volume": 83668.0}, {"date": "2025-07-10", "close": 1.3508, "volume": 2603.0}, {"date": "2025-07-11", "close": 1.3689, "volume": 7052.0}, {"date": "2025-07-14", "close": 1.3601, "volume": 30269.0}, {"date": "2025-07-15", "close": 1.38, "volume": 16372.0}, {"date": "2025-07-16", "close": 1.39, "volume": 40972.0}, {"date": "2025-07-17", "close": 1.4142, "volume": 28955.0}, {"date": "2025-07-18", "close": 1.3881, "volume": 19906.0}, {"date": "2025-07-21", "close": 1.38, "volume": 71888.0}, {"date": "2025-07-22", "close": 1.4, "volume": 8695.0}, {"date": "2025-07-23", "close": 1.38, "volume": 4654.0}, {"date": "2025-07-24", "close": 1.32, "volume": 5456.0}, {"date": "2025-07-25", "close": 1.32, "volume": 23881.0}, {"date": "2025-07-28", "close": 1.215, "volume": 81682.0}, {"date": "2025-07-29", "close": 1.25, "volume": 24102.0}, {"date": "2025-07-30", "close": 1.22, "volume": 5375.0}, {"date": "2025-07-31", "close": 1.19, "volume": 4355.0}, {"date": "2025-08-01", "close": 1.245, "volume": 20128.0}, {"date": "2025-08-04", "close": 1.33, "volume": 4373.0}, {"date": "2025-08-05", "close": 1.327, "volume": 6060.0}, {"date": "2025-08-06", "close": 1.27, "volume": 6253.0}, {"date": "2025-08-07", "close": 1.2, "volume": 9178310.0}, {"date": "2025-08-08", "close": 2.76, "volume": 118652500.0}, {"date": "2025-08-11", "close": 2.6, "volume": 5503801.0}, {"date": "2025-08-12", "close": 2.19, "volume": 1651835.0}, {"date": "2025-08-13", "close": 2.13, "volume": 1075452.0}, {"date": "2025-08-14", "close": 2.26, "volume": 781548.0}, {"date": "2025-08-15", "close": 2.12, "volume": 261500.0}, {"date": "2025-08-18", "close": 1.89, "volume": 329308.0}, {"date": "2025-08-19", "close": 1.8, "volume": 159939.0}, {"date": "2025-08-20", "close": 1.83, "volume": 168530.0}, {"date": "2025-08-21", "close": 1.73, "volume": 41941.0}, {"date": "2025-08-22", "close": 1.77, "volume": 8760853.0}, {"date": "2025-08-25", "close": 1.96, "volume": 15029050.0}, {"date": "2025-08-26", "close": 1.91, "volume": 617593.0}, {"date": "2025-08-27", "close": 1.97, "volume": 427828.0}, {"date": "2025-08-28", "close": 1.91, "volume": 990880.0}, {"date": "2025-08-29", "close": 1.8, "volume": 263962.0}, {"date": "2025-09-02", "close": 1.73, "volume": 188163.0}, {"date": "2025-09-03", "close": 1.56, "volume": 143795.0}, {"date": "2025-09-04", "close": 1.44, "volume": 143274.0}, {"date": "2025-09-05", "close": 1.64, "volume": 96015.0}, {"date": "2025-09-08", "close": 1.94, "volume": 1985660.0}, {"date": "2025-09-09", "close": 1.68, "volume": 275924.0}, {"date": "2025-09-10", "close": 1.86, "volume": 234495.0}, {"date": "2025-09-11", "close": 1.85, "volume": 259061.0}, {"date": "2025-09-12", "close": 1.9, "volume": 124307.0}, {"date": "2025-09-15", "close": 1.8, "volume": 79815.0}, {"date": "2025-09-16", "close": 1.8, "volume": 68143.0}, {"date": "2025-09-17", "close": 1.85, "volume": 119524.0}, {"date": "2025-09-18", "close": 1.81, "volume": 1610095.0}, {"date": "2025-09-19", "close": 1.76, "volume": 216989.0}, {"date": "2025-09-22", "close": 1.77, "volume": 73055.0}, {"date": "2025-09-23", "close": 1.69, "volume": 43718.0}, {"date": "2025-09-24", "close": 1.56, "volume": 255543.0}, {"date": "2025-09-25", "close": 1.45, "volume": 31568290.0}, {"date": "2025-09-26", "close": 2.94, "volume": 65091550.0}, {"date": "2025-09-29", "close": 2.45, "volume": 2412922.0}, {"date": "2025-09-30", "close": 2.12, "volume": 621212.0}, {"date": "2025-10-01", "close": 2.1, "volume": 458735.0}, {"date": "2025-10-02", "close": 2.0, "volume": 402899.0}, {"date": "2025-10-03", "close": 2.05, "volume": 691740.0}, {"date": "2025-10-06", "close": 2.02, "volume": 398240.0}, {"date": "2025-10-07", "close": 1.91, "volume": 340997.0}, {"date": "2025-10-08", "close": 2.03, "volume": 347723.0}, {"date": "2025-10-09", "close": 2.1, "volume": 32820140.0}, {"date": "2025-10-10", "close": 2.14, "volume": 1249103.0}, {"date": "2025-10-13", "close": 2.08, "volume": 378046.0}, {"date": "2025-10-14", "close": 2.15, "volume": 443089.0}, {"date": "2025-10-15", "close": 2.37, "volume": 969634.0}, {"date": "2025-10-16", "close": 2.5, "volume": 824345.0}, {"date": "2025-10-17", "close": 2.44, "volume": 265767.0}, {"date": "2025-10-20", "close": 2.43, "volume": 273396.0}, {"date": "2025-10-21", "close": 2.54, "volume": 504043.0}, {"date": "2025-10-22", "close": 2.47, "volume": 391198.0}, {"date": "2025-10-23", "close": 2.59, "volume": 125477.0}, {"date": "2025-10-24", "close": 2.71, "volume": 451299.0}, {"date": "2025-10-27", "close": 2.66, "volume": 225973.0}, {"date": "2025-10-28", "close": 2.62, "volume": 81774.0}, {"date": "2025-10-29", "close": 2.07, "volume": 540405.0}, {"date": "2025-10-30", "close": 2.23, "volume": 5403949.0}, {"date": "2025-10-31", "close": 2.06, "volume": 402569.0}, {"date": "2025-11-03", "close": 1.92, "volume": 124880.0}, {"date": "2025-11-04", "close": 1.98, "volume": 128593.0}, {"date": "2025-11-05", "close": 1.93, "volume": 39571.0}, {"date": "2025-11-06", "close": 1.96, "volume": 90785.0}, {"date": "2025-11-07", "close": 1.99, "volume": 104487.0}, {"date": "2025-11-10", "close": 2.03, "volume": 55437.0}, {"date": "2025-11-11", "close": 2.07, "volume": 57557.0}, {"date": "2025-11-12", "close": 2.1, "volume": 38032.0}, {"date": "2025-11-13", "close": 1.98, "volume": 59140.0}, {"date": "2025-11-14", "close": 2.0, "volume": 40564.0}, {"date": "2025-11-17", "close": 1.97, "volume": 69261.0}, {"date": "2025-11-18", "close": 2.12, "volume": 145166.0}, {"date": "2025-11-19", "close": 2.07, "volume": 71367.0}, {"date": "2025-11-20", "close": 2.01, "volume": 35537.0}, {"date": "2025-11-21", "close": 2.01, "volume": 45546.0}, {"date": "2025-11-24", "close": 2.015, "volume": 57135.0}, {"date": "2025-11-25", "close": 1.97, "volume": 34119.0}, {"date": "2025-11-26", "close": 1.995, "volume": 31954.0}, {"date": "2025-11-28", "close": 2.03, "volume": 31457.0}, {"date": "2025-12-01", "close": 2.02, "volume": 36477.0}, {"date": "2025-12-02", "close": 2.05, "volume": 52743.0}, {"date": "2025-12-03", "close": 2.04, "volume": 109406.0}, {"date": "2025-12-04", "close": 2.135, "volume": 757692.0}, {"date": "2025-12-05", "close": 2.12, "volume": 185818.0}, {"date": "2025-12-08", "close": 2.11, "volume": 54129.0}, {"date": "2025-12-09", "close": 2.24, "volume": 94717.0}, {"date": "2025-12-10", "close": 2.3, "volume": 57835.0}, {"date": "2025-12-11", "close": 2.31, "volume": 52023.0}, {"date": "2025-12-12", "close": 2.18, "volume": 73038.0}, {"date": "2025-12-15", "close": 2.08, "volume": 51641.0}, {"date": "2025-12-16", "close": 2.1, "volume": 29306.0}, {"date": "2025-12-17", "close": 2.13, "volume": 33129.0}, {"date": "2025-12-18", "close": 2.12, "volume": 39740.0}, {"date": "2025-12-19", "close": 2.13, "volume": 23562.0}, {"date": "2025-12-22", "close": 2.19, "volume": 40174.0}, {"date": "2025-12-23", "close": 2.18, "volume": 23127.0}, {"date": "2025-12-24", "close": 2.13, "volume": 8577.0}, {"date": "2025-12-26", "close": 2.21, "volume": 426155.0}, {"date": "2025-12-29", "close": 2.13, "volume": 488272.0}, {"date": "2025-12-30", "close": 1.98, "volume": 96746.0}, {"date": "2025-12-31", "close": 1.94, "volume": 53317.0}, {"date": "2026-01-02", "close": 1.96, "volume": 51898.0}, {"date": "2026-01-05", "close": 1.92, "volume": 133914.0}, {"date": "2026-01-06", "close": 1.83, "volume": 102686.0}, {"date": "2026-01-07", "close": 1.88, "volume": 37808.0}, {"date": "2026-01-08", "close": 1.93, "volume": 190250.0}, {"date": "2026-01-09", "close": 1.89, "volume": 69312.0}, {"date": "2026-01-12", "close": 1.85, "volume": 22532.0}, {"date": "2026-01-13", "close": 1.8, "volume": 48174.0}, {"date": "2026-01-14", "close": 1.765, "volume": 51704.0}, {"date": "2026-01-15", "close": 1.75, "volume": 21416.0}, {"date": "2026-01-16", "close": 1.75, "volume": 30688.0}, {"date": "2026-01-20", "close": 1.71, "volume": 41222.0}, {"date": "2026-01-21", "close": 1.7, "volume": 37919.0}, {"date": "2026-01-22", "close": 1.73, "volume": 30352.0}, {"date": "2026-01-23", "close": 1.71, "volume": 2521301.0}, {"date": "2026-01-26", "close": 1.69, "volume": 176374.0}, {"date": "2026-01-27", "close": 1.67, "volume": 55455.0}, {"date": "2026-01-28", "close": 1.67, "volume": 26040.0}, {"date": "2026-01-29", "close": 1.53, "volume": 87923.0}, {"date": "2026-01-30", "close": 1.48, "volume": 93564.0}, {"date": "2026-02-02", "close": 1.46, "volume": 33339.0}, {"date": "2026-02-03", "close": 1.46, "volume": 32928.0}, {"date": "2026-02-04", "close": 1.46, "volume": 20753.0}, {"date": "2026-02-05", "close": 1.34, "volume": 78464.0}, {"date": "2026-02-06", "close": 1.33, "volume": 114861.0}, {"date": "2026-02-09", "close": 1.34, "volume": 21302.0}, {"date": "2026-02-10", "close": 1.34, "volume": 13894.0}, {"date": "2026-02-11", "close": 1.3, "volume": 21901.0}, {"date": "2026-02-12", "close": 1.32, "volume": 36956.0}, {"date": "2026-02-13", "close": 1.33, "volume": 15478.0}, {"date": "2026-02-17", "close": 1.36, "volume": 13050.0}, {"date": "2026-02-18", "close": 1.36, "volume": 30003.0}, {"date": "2026-02-19", "close": 1.37, "volume": 40026.0}, {"date": "2026-02-20", "close": 1.37, "volume": 21170.0}, {"date": "2026-02-23", "close": 1.37, "volume": 7908.0}, {"date": "2026-02-24", "close": 1.33, "volume": 22955.0}, {"date": "2026-02-25", "close": 1.39, "volume": 15596.0}, {"date": "2026-02-26", "close": 1.4459, "volume": 15302.0}, {"date": "2026-02-27", "close": 1.37, "volume": 17071070.0}, {"date": "2026-03-02", "close": 1.36, "volume": 506870.0}, {"date": "2026-03-03", "close": 1.31, "volume": 136175.0}, {"date": "2026-03-04", "close": 1.31, "volume": 72454.0}, {"date": "2026-03-05", "close": 1.35, "volume": 36358.0}, {"date": "2026-03-06", "close": 1.3, "volume": 12723.0}, {"date": "2026-03-09", "close": 1.3, "volume": 18027.0}, {"date": "2026-03-10", "close": 1.27, "volume": 32945.0}, {"date": "2026-03-11", "close": 1.28, "volume": 19621.0}, {"date": "2026-03-12", "close": 1.27, "volume": 31698.0}, {"date": "2026-03-13", "close": 1.26, "volume": 11158.0}, {"date": "2026-03-16", "close": 1.27, "volume": 13523.0}, {"date": "2026-03-17", "close": 1.24, "volume": 15532.0}, {"date": "2026-03-18", "close": 1.26, "volume": 32287.0}, {"date": "2026-03-19", "close": 1.23, "volume": 8451.0}, {"date": "2026-03-20", "close": 1.25, "volume": 36622.0}, {"date": "2026-03-23", "close": 1.22, "volume": 41880.0}, {"date": "2026-03-24", "close": 1.165, "volume": 52510.0}, {"date": "2026-03-25", "close": 1.13, "volume": 19108.0}, {"date": "2026-03-26", "close": 1.13, "volume": 29557.0}, {"date": "2026-03-27", "close": 1.1, "volume": 29730.0}, {"date": "2026-03-30", "close": 1.1, "volume": 9580.0}, {"date": "2026-03-31", "close": 1.12, "volume": 26584.0}, {"date": "2026-04-01", "close": 1.12, "volume": 15524.0}, {"date": "2026-04-02", "close": 1.13, "volume": 9736.0}, {"date": "2026-04-06", "close": 1.1, "volume": 5375.0}, {"date": "2026-04-07", "close": 1.12, "volume": 15860.0}, {"date": "2026-04-08", "close": 1.1, "volume": 15700.0}, {"date": "2026-04-09", "close": 1.08, "volume": 11612.0}, {"date": "2026-04-10", "close": 1.11, "volume": 26283.0}, {"date": "2026-04-13", "close": 1.09, "volume": 3970.0}, {"date": "2026-04-14", "close": 1.11, "volume": 27117.0}, {"date": "2026-04-15", "close": 1.26, "volume": 112977.0}, {"date": "2026-04-16", "close": 1.24, "volume": 11392.0}, {"date": "2026-04-17", "close": 1.17, "volume": 36815.0}, {"date": "2026-04-20", "close": 1.2, "volume": 13579.0}, {"date": "2026-04-21", "close": 1.22, "volume": 37408.0}, {"date": "2026-04-22", "close": 1.24, "volume": 12632.0}, {"date": "2026-04-23", "close": 1.145, "volume": 57492.0}, {"date": "2026-04-24", "close": 1.1701, "volume": 13461.0}, {"date": "2026-04-27", "close": 1.16, "volume": 28841.0}, {"date": "2026-04-28", "close": 1.19, "volume": 30175.0}, {"date": "2026-04-29", "close": 1.2, "volume": 5424.0}, {"date": "2026-04-30", "close": 1.16, "volume": 8430.0}, {"date": "2026-05-01", "close": 1.22, "volume": 73176.0}, {"date": "2026-05-04", "close": 1.22, "volume": 32575.0}, {"date": "2026-05-05", "close": 1.2, "volume": 48178.0}, {"date": "2026-05-06", "close": 1.21, "volume": 25084.0}, {"date": "2026-05-07", "close": 1.16, "volume": 11761.0}, {"date": "2026-05-08", "close": 1.12, "volume": 41832.0}, {"date": "2026-05-11", "close": 1.04, "volume": 30500.0}, {"date": "2026-05-12", "close": 1.03, "volume": 11620.0}, {"date": "2026-05-13", "close": 0.9601, "volume": 25851.0}, {"date": "2026-05-14", "close": 0.91, "volume": 36015.0}, {"date": "2026-05-15", "close": 0.945, "volume": 22683.0}, {"date": "2026-05-18", "close": 0.9639, "volume": 10904.0}, {"date": "2026-05-19", "close": 0.9271, "volume": 18327.0}, {"date": "2026-05-20", "close": 0.9202, "volume": 11610.0}, {"date": "2026-05-21", "close": 0.975, "volume": 1424836.0}, {"date": "2026-05-22", "close": 1.27, "volume": 17556870.0}, {"date": "2026-05-26", "close": 1.16, "volume": 811755.0}, {"date": "2026-05-27", "close": 1.2, "volume": 451050.0}, {"date": "2026-05-28", "close": 1.2, "volume": 153447.0}, {"date": "2026-05-29", "close": 1.14, "volume": 158947.0}, {"date": "2026-06-01", "close": 1.11, "volume": 132616.0}, {"date": "2026-06-02", "close": 1.14, "volume": 75798.0}, {"date": "2026-06-03", "close": 1.19, "volume": 128214.0}, {"date": "2026-06-04", "close": 1.19, "volume": 53357.0}, {"date": "2026-06-05", "close": 1.13, "volume": 46342.0}, {"date": "2026-06-08", "close": 1.18, "volume": 80337.0}, {"date": "2026-06-09", "close": 1.16, "volume": 94164.0}, {"date": "2026-06-10", "close": 1.16, "volume": 64204.0}, {"date": "2026-06-11", "close": 1.18, "volume": 48117.0}, {"date": "2026-06-12", "close": 1.18, "volume": 26046.0}, {"date": "2026-06-15", "close": 1.18, "volume": 25136.0}, {"date": "2026-06-16", "close": 1.19, "volume": 17929.0}, {"date": "2026-06-17", "close": 1.16, "volume": 16298.0}, {"date": "2026-06-18", "close": 1.16, "volume": 22933.0}, {"date": "2026-06-22", "close": 1.1, "volume": 22952.0}, {"date": "2026-06-23", "close": 1.06, "volume": 16773.0}, {"date": "2026-06-24", "close": 1.07, "volume": 20748.0}, {"date": "2026-06-25", "close": 1.01, "volume": 894393.0}, {"date": "2026-06-26", "close": 0.997, "volume": 141788.0}, {"date": "2026-06-29", "close": 1.0, "volume": 60243.0}, {"date": "2026-06-30", "close": 1.03, "volume": 11894.0}, {"date": "2026-07-01", "close": 1.06, "volume": 22323.0}, {"date": "2026-07-02", "close": 1.07, "volume": 10132.0}, {"date": "2026-07-06", "close": 1.035, "volume": 5086.0}, {"date": "2026-07-07", "close": 1.02, "volume": 8382.0}, {"date": "2026-07-08", "close": 0.9661, "volume": 15092.0}, {"date": "2026-07-09", "close": 0.934, "volume": 16414.0}, {"date": "2026-07-10", "close": 0.99, "volume": 26509.0}, {"date": "2026-07-13", "close": 0.975, "volume": 2166.0}, {"date": "2026-07-14", "close": 0.9862, "volume": 4183.0}, {"date": "2026-07-15", "close": 1.01, "volume": 3362.0}, {"date": "2026-07-16", "close": 0.95, "volume": 7236.0}, {"date": "2026-07-17", "close": 0.9301, "volume": 3682.0}, {"date": "2026-07-20", "close": 0.975, "volume": 3526.0}, {"date": "2026-07-21", "close": 0.9855, "volume": 5609.0}, {"date": "2026-07-22", "close": 1.01, "volume": 18834.0}, {"date": "2026-07-23", "close": 1.0, "volume": 7550.0}, {"date": "2026-07-24", "close": 0.986, "volume": 4341.0}, {"date": "2026-07-27", "close": 0.99, "volume": 29257.0}, {"date": "2026-07-28", "close": 0.9201, "volume": 3319.0}, {"date": "2026-07-29", "close": 0.9353, "volume": 8960.0}, {"date": "2026-07-30", "close": 0.95, "volume": 1019.0}, {"date": "2026-07-31", "close": 0.95, "volume": 11091.0}, {"date": "2026-08-03", "close": 0.89, "volume": 19216.0}, {"date": "2026-08-04", "close": 0.91, "volume": 8311.0}, {"date": "2026-08-05", "close": 0.894, "volume": 193360.0}, {"date": "2026-08-06", "close": 0.9161, "volume": 262390.0}, {"date": "2026-08-07", "close": 0.96, "volume": 75352.0}, {"date": "2026-08-10", "close": 0.985, "volume": 87901.0}, {"date": "2026-08-11", "close": 1.05, "volume": 27672.0}, {"date": "2026-08-12", "close": 1.02, "volume": 7776.0}, {"date": "2026-08-13", "close": 1.02, "volume": 10464.0}, {"date": "2026-08-14", "close": 1.07, "volume": 27824.0}, {"date": "2026-08-17", "close": 1.08, "volume": 11673.0}, {"date": "2026-08-18", "close": 1.04, "volume": 23737.0}, {"date": "2026-08-19", "close": 1.025, "volume": 12595.0}, {"date": "2026-08-20", "close": 1.005, "volume": 13769.0}, {"date": "2026-08-21", "close": 0.9907, "volume": 10429.0}, {"date": "2026-08-24", "close": 0.9501, "volume": 5171.0}, {"date": "2026-08-25", "close": 0.9607, "volume": 33788.0}, {"date": "2026-08-26", "close": 0.9401, "volume": 9925.0}, {"date": "2026-08-27", "close": 0.94, "volume": 255233.0}, {"date": "2026-08-28", "close": 0.95, "volume": 21868.0}, {"date": "2026-08-31", "close": 0.94, "volume": 9386.0}, {"date": "2026-09-01", "close": 0.9301, "volume": 1303.0}, {"date": "2026-09-02", "close": 0.95, "volume": 10014.0}, {"date": "2026-09-03", "close": 0.9223, "volume": 5518.0}, {"date": "2026-09-04", "close": 0.92, "volume": 17912.0}, {"date": "2026-09-08", "close": 0.9201, "volume": 1391.0}, {"date": "2026-09-09", "close": 0.9101, "volume": 1047.0}, {"date": "2026-09-10", "close": 0.88, "volume": 6409.0}, {"date": "2026-09-11", "close": 0.83, "volume": 11700.0}, {"date": "2026-09-14", "close": 0.835, "volume": 6712.0}, {"date": "2026-09-15", "close": 0.8287, "volume": 5733.0}, {"date": "2026-09-16", "close": 0.7855, "volume": 12028.0}, {"date": "2026-09-17", "close": 0.7523, "volume": 36463.0}, {"date": "2026-09-18", "close": 0.7804, "volume": 1760.0}], "refreshing": true}