{"ticker": "TKLF", "overview": {"cik": "1836242", "ticker": "TKLF", "name": "Tokyo Lifestyle Co., Ltd.", "industry": "Retail-Retail Stores, NEC", "country": "Japan", "sic": "5990", "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-093947", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080872", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-10", "title": "ANNUAL REPORT", "accession": "0001213900-26-077137", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076920", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-072911", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-072910", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068258", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060558", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034530", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034529", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034528", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034527", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031314", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024759", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-123929", "price_sensitive": true}, {"form": "6-K/A", "date": "2025-11-21", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-25-113655", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-093086", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-091118", "price_sensitive": false}, {"form": "20-F", "date": "2025-07-10", "title": "ANNUAL REPORT", "accession": "0001213900-25-062769", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-062509", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-055765", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-27", "title": "Foreign material event", "accession": "0001013762-25-003370", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-10", "title": "FORM 6-K", "accession": "0001213900-25-022203", "price_sensitive": true}, {"form": "6-K", "date": "2025-02-28", "title": "Foreign material event", "accession": "0001213900-25-018761", "price_sensitive": true}, {"form": "6-K", "date": "2025-02-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-017995", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 17640.0, "sell_n": 0, "sell_sum": 0, "net": 17640.0, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "TKLF", "has_prices": true, "as_of": "2026-09-22", "last": 1.675, "prev_close": 1.715, "change": -0.040000000000000036, "change_pct": -0.023323615160349875, "session_volume": 9966.0, "vwap_5": 1.732759558699324, "vwap_20": 1.7558616770007989, "vwap_60": 2.1934207768837837, "vwap_250": 2.378442108750556, "high_52w": 3.48, "low_52w": 1.65, "avg_volume_20": 17587.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-093947", "src": "INSIDERS", "ticker": "TKLF", "cik": "1836242", "company": "Tokyo Lifestyle Co., Ltd.", "company_raw": "Tokyo Lifestyle Co., Ltd.", "who": "Mei Kanayama", "who_key": "Kanayama Mei", "role": "Representative Director (PEO), Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17640.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Japan", "headline": "A director backs TKLF with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1906212/000121390026093947/0001213900-26-093947-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}], "recent_buys": [{"id": "0001213900-26-093947", "src": "INSIDERS", "ticker": "TKLF", "cik": "1836242", "company": "Tokyo Lifestyle Co., Ltd.", "company_raw": "Tokyo Lifestyle Co., Ltd.", "who": "Mei Kanayama", "who_key": "Kanayama Mei", "role": "Representative Director (PEO), Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17640.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "Japan", "headline": "A director backs TKLF with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1906212/000121390026093947/0001213900-26-093947-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}], "institutional": [], "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": "Tokyo Lifestyle Co., Ltd. - American Depositary Shares", "new_value": "Tokyo Lifestyle Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001836242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001836242", "applied": 1, "detected_at": "2026-10-28T01:45:40.323257"}]}, "key_people": [{"who": "Mei Kanayama", "who_key": "Kanayama Mei", "role": "Representative Director (PEO), Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 17640.0, "sold": 0, "net": 17640.0, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 17640.0, "date": "2026-08-25", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1906212/000121390026093947/0001213900-26-093947-index.htm"}], "latest": {"action": "BUY", "amount": 17640.0, "date": "2026-08-25", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1906212/000121390026093947/0001213900-26-093947-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 17640.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-093947", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080872", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-10", "title": "ANNUAL REPORT", "accession": "0001213900-26-077137", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076920", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-072911", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-072910", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068258", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060558", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034530", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034529", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034528", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034527", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031314", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024759", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-123929", "price_sensitive": true}, {"form": "6-K/A", "date": "2025-11-21", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-25-113655", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-093086", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-091118", "price_sensitive": false}, {"form": "20-F", "date": "2025-07-10", "title": "ANNUAL REPORT", "accession": "0001213900-25-062769", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-062509", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-055765", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-27", "title": "Foreign material event", "accession": "0001013762-25-003370", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-10", "title": "FORM 6-K", "accession": "0001213900-25-022203", "price_sensitive": true}, {"form": "6-K", "date": "2025-02-28", "title": "Foreign material event", "accession": "0001213900-25-018761", "price_sensitive": true}, {"form": "6-K", "date": "2025-02-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-017995", "price_sensitive": true}], "performance": {"ticker": "TKLF", "has_prices": true, "summary": {"n": 1, "avg": -0.05898876404494381, "win_rate": 0.0, "best": -0.05898876404494381, "worst": -0.05898876404494381, "as_of": "2026-09-22"}, "buys": [{"who": "Kanayama Mei", "person_type": "EXEC", "person_label": "Execs", "role": "Representative Director (PEO), Director, 10% Owner", "amount": 17640.0, "date": "2026-08-25", "score": 30.9, "ref_price": 1.78, "return": -0.05898876404494381}]}, "price_series": [{"date": "2022-01-18", "close": 320.0, "volume": 285402.0}, {"date": "2022-01-19", "close": 327.5, "volume": 33242.0}, {"date": "2022-01-20", "close": 295.3, "volume": 29665.0}, {"date": "2022-01-21", "close": 295.2, "volume": 22189.0}, {"date": "2022-01-24", "close": 46.9, "volume": 1001503.0}, {"date": "2022-01-25", "close": 39.2, "volume": 2051694.0}, {"date": "2022-01-26", "close": 32.6, "volume": 696231.0}, {"date": "2022-01-27", "close": 25.5, "volume": 449391.0}, {"date": "2022-01-28", "close": 34.0, "volume": 2821886.0}, {"date": "2022-01-31", "close": 42.0, "volume": 4243513.0}, {"date": "2022-02-01", "close": 35.7, "volume": 656799.0}, {"date": "2022-02-02", "close": 35.5, "volume": 725324.0}, {"date": "2022-02-03", "close": 34.2, "volume": 139404.0}, {"date": "2022-02-04", "close": 32.7, "volume": 152379.0}, {"date": "2022-02-07", "close": 31.4, "volume": 148254.0}, {"date": "2022-02-08", "close": 33.2, "volume": 190346.0}, {"date": "2022-02-09", "close": 32.5, "volume": 179103.0}, {"date": "2022-02-10", "close": 30.9, "volume": 203290.0}, {"date": "2022-02-11", "close": 31.1, "volume": 188100.0}, {"date": "2022-02-14", "close": 29.0, "volume": 92330.0}, {"date": "2022-02-15", "close": 29.6, "volume": 74533.0}, {"date": "2022-02-16", "close": 30.2, "volume": 91329.0}, {"date": "2022-02-17", "close": 27.8, "volume": 101853.0}, {"date": "2022-02-18", "close": 26.7, "volume": 52709.0}, {"date": "2022-02-22", "close": 24.4, "volume": 60118.0}, {"date": "2022-02-23", "close": 22.2, "volume": 80983.0}, {"date": "2022-02-24", "close": 23.0, "volume": 124159.0}, {"date": "2022-02-25", "close": 23.0, "volume": 62078.0}, {"date": "2022-02-28", "close": 22.7, "volume": 57561.0}, {"date": "2022-03-01", "close": 22.5, "volume": 44958.0}, {"date": "2022-03-02", "close": 20.8, "volume": 70137.0}, {"date": "2022-03-03", "close": 19.6, "volume": 77697.0}, {"date": "2022-03-04", "close": 18.9, "volume": 36810.0}, {"date": "2022-03-07", "close": 21.3, "volume": 106830.0}, {"date": "2022-03-08", "close": 19.5, "volume": 39945.0}, {"date": "2022-03-09", "close": 21.2, "volume": 57479.0}, {"date": "2022-03-10", "close": 21.3, "volume": 28107.0}, {"date": "2022-03-11", "close": 22.9, "volume": 176838.0}, {"date": "2022-03-14", "close": 19.5, "volume": 46973.0}, {"date": "2022-03-15", "close": 20.5, "volume": 28563.0}, {"date": "2022-03-16", "close": 21.5, "volume": 50398.0}, {"date": "2022-03-17", "close": 23.301, "volume": 68717.0}, {"date": "2022-03-18", "close": 25.8, "volume": 140675.0}, {"date": "2022-03-21", "close": 24.7, "volume": 60917.0}, {"date": "2022-03-22", "close": 26.7, "volume": 49530.0}, {"date": "2022-03-23", "close": 25.5, "volume": 26045.0}, {"date": "2022-03-24", "close": 32.0, "volume": 168256.0}, {"date": "2022-03-25", "close": 30.2, "volume": 96681.0}, {"date": "2022-03-28", "close": 29.0, "volume": 46229.0}, {"date": "2022-03-29", "close": 26.9, "volume": 100799.0}, {"date": "2022-03-30", "close": 24.7, "volume": 45008.0}, {"date": "2022-03-31", "close": 21.2, "volume": 108278.0}, {"date": "2022-04-01", "close": 22.2, "volume": 66976.0}, {"date": "2022-04-04", "close": 22.9, "volume": 29963.0}, {"date": "2022-04-05", "close": 22.8, "volume": 21817.0}, {"date": "2022-04-06", "close": 21.9, "volume": 12993.0}, {"date": "2022-04-07", "close": 22.2, "volume": 46830.0}, {"date": "2022-04-08", "close": 21.8, "volume": 20322.0}, {"date": "2022-04-11", "close": 21.4, "volume": 19934.0}, {"date": "2022-04-12", "close": 21.2, "volume": 19475.0}, {"date": "2022-04-13", "close": 20.7, "volume": 14649.0}, {"date": "2022-04-14", "close": 20.8, "volume": 25991.0}, {"date": "2022-04-18", "close": 19.9, "volume": 36189.0}, {"date": "2022-04-19", "close": 21.8, "volume": 38579.0}, {"date": "2022-04-20", "close": 21.3, "volume": 20218.0}, {"date": "2022-04-21", "close": 20.181, "volume": 8613.0}, {"date": "2022-04-22", "close": 20.0, "volume": 9216.0}, {"date": "2022-04-25", "close": 19.8, "volume": 13152.0}, {"date": "2022-04-26", "close": 19.3, "volume": 10636.0}, {"date": "2022-04-27", "close": 20.1, "volume": 132578.0}, {"date": "2022-04-28", "close": 20.2, "volume": 31261.0}, {"date": "2022-04-29", "close": 19.2, "volume": 47534.0}, {"date": "2022-05-02", "close": 18.7, "volume": 18477.0}, {"date": "2022-05-03", "close": 18.7, "volume": 33782.0}, {"date": "2022-05-04", "close": 19.0, "volume": 25479.0}, {"date": "2022-05-05", "close": 17.9, "volume": 25709.0}, {"date": "2022-05-06", "close": 17.0, "volume": 58958.0}, {"date": "2022-05-09", "close": 14.8, "volume": 25610.0}, {"date": "2022-05-10", "close": 15.0, "volume": 19530.0}, {"date": "2022-05-11", "close": 14.5, "volume": 14752.0}, {"date": "2022-05-12", "close": 14.7, "volume": 16813.0}, {"date": "2022-05-13", "close": 14.9, "volume": 16103.0}, {"date": "2022-05-16", "close": 14.2, "volume": 12480.0}, {"date": "2022-05-17", "close": 15.3, "volume": 22798.0}, {"date": "2022-05-18", "close": 14.5, "volume": 25239.0}, {"date": "2022-05-19", "close": 15.3, "volume": 32022.0}, {"date": "2022-05-20", "close": 14.9, "volume": 21117.0}, {"date": "2022-05-23", "close": 14.4, "volume": 11731.0}, {"date": "2022-05-24", "close": 14.2, "volume": 24773.0}, {"date": "2022-05-25", "close": 14.201, "volume": 16617.0}, {"date": "2022-05-26", "close": 14.5, "volume": 4601.0}, {"date": "2022-05-27", "close": 14.3, "volume": 9224.0}, {"date": "2022-05-31", "close": 14.6, "volume": 7389.0}, {"date": "2022-06-01", "close": 13.7, "volume": 10270.0}, {"date": "2022-06-02", "close": 14.0, "volume": 6431.0}, {"date": "2022-06-03", "close": 13.6, "volume": 5596.0}, {"date": "2022-06-06", "close": 13.8, "volume": 9395.0}, {"date": "2022-06-07", "close": 13.7, "volume": 11672.0}, {"date": "2022-06-08", "close": 14.7, "volume": 23790.0}, {"date": "2022-06-09", "close": 14.4, "volume": 5191.0}, {"date": "2022-06-10", "close": 13.7, "volume": 9103.0}, {"date": "2022-06-13", "close": 12.55, "volume": 9329.0}, {"date": "2022-06-14", "close": 12.3, "volume": 7761.0}, {"date": "2022-06-15", "close": 13.3, "volume": 38248.0}, {"date": "2022-06-16", "close": 12.3, "volume": 15701.0}, {"date": "2022-06-17", "close": 12.4, "volume": 2967.0}, {"date": "2022-06-21", "close": 11.8, "volume": 13932.0}, {"date": "2022-06-22", "close": 11.6, "volume": 13633.0}, {"date": "2022-06-23", "close": 12.2, "volume": 11018.0}, {"date": "2022-06-24", "close": 12.6, "volume": 21539.0}, {"date": "2022-06-27", "close": 12.7, "volume": 16039.0}, {"date": "2022-06-28", "close": 13.3, "volume": 10615.0}, {"date": "2022-06-29", "close": 12.4, "volume": 8852.0}, {"date": "2022-06-30", "close": 16.9, "volume": 901435.0}, {"date": "2022-07-01", "close": 13.9, "volume": 91569.0}, {"date": "2022-07-05", "close": 13.5, "volume": 31142.0}, {"date": "2022-07-06", "close": 13.6, "volume": 20813.0}, {"date": "2022-07-07", "close": 13.9, "volume": 18768.0}, {"date": "2022-07-08", "close": 14.3, "volume": 12739.0}, {"date": "2022-07-11", "close": 14.4, "volume": 10749.0}, {"date": "2022-07-12", "close": 14.4, "volume": 7835.0}, {"date": "2022-07-13", "close": 15.1, "volume": 11953.0}, {"date": "2022-07-14", "close": 15.1, "volume": 20401.0}, {"date": "2022-07-15", "close": 14.6, "volume": 8535.0}, {"date": "2022-07-18", "close": 15.0, "volume": 6192.0}, {"date": "2022-07-19", "close": 15.6, "volume": 15793.0}, {"date": "2022-07-20", "close": 15.6, "volume": 5561.0}, {"date": "2022-07-21", "close": 15.7, "volume": 8140.0}, {"date": "2022-07-22", "close": 23.0, "volume": 7330672.0}, {"date": "2022-07-25", "close": 16.2, "volume": 338049.0}, {"date": "2022-07-26", "close": 15.8, "volume": 98014.0}, {"date": "2022-07-27", "close": 16.4, "volume": 41725.0}, {"date": "2022-07-28", "close": 16.5, "volume": 34851.0}, {"date": "2022-07-29", "close": 17.5, "volume": 44711.0}, {"date": "2022-08-01", "close": 16.3, "volume": 22252.0}, {"date": "2022-08-02", "close": 16.6, "volume": 20645.0}, {"date": "2022-08-03", "close": 18.4, "volume": 43513.0}, {"date": "2022-08-04", "close": 19.7, "volume": 19513.0}, {"date": "2022-08-05", "close": 19.1, "volume": 14053.0}, {"date": "2022-08-08", "close": 19.3, "volume": 48061.0}, {"date": "2022-08-09", "close": 18.2, "volume": 18108.0}, {"date": "2022-08-10", "close": 18.1, "volume": 10893.0}, {"date": "2022-08-11", "close": 19.2, "volume": 22743.0}, {"date": "2022-08-12", "close": 20.3, "volume": 26636.0}, {"date": "2022-08-15", "close": 18.2, "volume": 39415.0}, {"date": "2022-08-16", "close": 18.3, "volume": 16288.0}, {"date": "2022-08-17", "close": 17.7, "volume": 17319.0}, {"date": "2022-08-18", "close": 17.0, "volume": 7304.0}, {"date": "2022-08-19", "close": 15.9, "volume": 11029.0}, {"date": "2022-08-22", "close": 15.9, "volume": 4359.0}, {"date": "2022-08-23", "close": 16.4, "volume": 2700.0}, {"date": "2022-08-24", "close": 16.4, "volume": 4850.0}, {"date": "2022-08-25", "close": 16.7, "volume": 2305.0}, {"date": "2022-08-26", "close": 16.5, "volume": 330478.0}, {"date": "2022-08-29", "close": 16.0, "volume": 17947.0}, {"date": "2022-08-30", "close": 15.5, "volume": 5893.0}, {"date": "2022-08-31", "close": 15.1, "volume": 3036.0}, {"date": "2022-09-01", "close": 16.0, "volume": 10704.0}, {"date": "2022-09-02", "close": 16.4, "volume": 3909.0}, {"date": "2022-09-06", "close": 17.3, "volume": 8305.0}, {"date": "2022-09-07", "close": 14.9, "volume": 13443.0}, {"date": "2022-09-08", "close": 16.5, "volume": 8758.0}, {"date": "2022-09-09", "close": 16.8, "volume": 86157.0}, {"date": "2022-09-12", "close": 16.4, "volume": 11045.0}, {"date": "2022-09-13", "close": 16.3, "volume": 8365.0}, {"date": "2022-09-14", "close": 16.4, "volume": 7893.0}, {"date": "2022-09-15", "close": 16.5, "volume": 5139.0}, {"date": "2022-09-16", "close": 16.3, "volume": 2835.0}, {"date": "2022-09-19", "close": 16.1, "volume": 4396.0}, {"date": "2022-09-20", "close": 16.2, "volume": 2034.0}, {"date": "2022-09-21", "close": 15.9, "volume": 3874.0}, {"date": "2022-09-22", "close": 15.3, "volume": 5326.0}, {"date": "2022-09-23", "close": 14.2, "volume": 13979.0}, {"date": "2022-09-26", "close": 14.4, "volume": 1990.0}, {"date": "2022-09-27", "close": 14.4, "volume": 2612.0}, {"date": "2022-09-28", "close": 14.4, "volume": 3219.0}, {"date": "2022-09-29", "close": 14.2, "volume": 2380.0}, {"date": "2022-09-30", "close": 14.1, "volume": 3488.0}, {"date": "2022-10-03", "close": 13.5, "volume": 3846.0}, {"date": "2022-10-04", "close": 13.75, "volume": 6937.0}, {"date": "2022-10-05", "close": 13.9, "volume": 4083.0}, {"date": "2022-10-06", "close": 13.65, "volume": 4203.0}, {"date": "2022-10-07", "close": 12.8, "volume": 5277.0}, {"date": "2022-10-10", "close": 12.6, "volume": 3624.0}, {"date": "2022-10-11", "close": 12.8, "volume": 9183.0}, {"date": "2022-10-12", "close": 12.8, "volume": 2551.0}, {"date": "2022-10-13", "close": 13.2, "volume": 6524.0}, {"date": "2022-10-14", "close": 12.9, "volume": 2501.0}, {"date": "2022-10-17", "close": 12.6, "volume": 3093.0}, {"date": "2022-10-18", "close": 12.6, "volume": 3319.0}, {"date": "2022-10-19", "close": 13.0, "volume": 2735.0}, {"date": "2022-10-20", "close": 12.4, "volume": 1369.0}, {"date": "2022-10-21", "close": 12.7, "volume": 1522.0}, {"date": "2022-10-24", "close": 12.3, "volume": 2066.0}, {"date": "2022-10-25", "close": 12.9, "volume": 3976.0}, {"date": "2022-10-26", "close": 12.8, "volume": 8424.0}, {"date": "2022-10-27", "close": 12.9, "volume": 489.0}, {"date": "2022-10-28", "close": 12.9, "volume": 1905.0}, {"date": "2022-10-31", "close": 13.3, "volume": 3376.0}, {"date": "2022-11-01", "close": 12.5, "volume": 3282.0}, {"date": "2022-11-02", "close": 12.501, "volume": 795.0}, {"date": "2022-11-03", "close": 13.2, "volume": 2215.0}, {"date": "2022-11-04", "close": 13.0, "volume": 1065.0}, {"date": "2022-11-07", "close": 12.928, "volume": 2216.0}, {"date": "2022-11-08", "close": 13.0, "volume": 643.0}, {"date": "2022-11-09", "close": 11.976, "volume": 3476.0}, {"date": "2022-11-10", "close": 11.65, "volume": 10286.0}, {"date": "2022-11-11", "close": 11.9, "volume": 8246.0}, {"date": "2022-11-14", "close": 12.75, "volume": 4909.0}, {"date": "2022-11-15", "close": 13.489, "volume": 14057.0}, {"date": "2022-11-16", "close": 13.05, "volume": 3084.0}, {"date": "2022-11-17", "close": 13.7, "volume": 6265.0}, {"date": "2022-11-18", "close": 13.9, "volume": 2720.0}, {"date": "2022-11-21", "close": 13.411, "volume": 2409.0}, {"date": "2022-11-22", "close": 13.2, "volume": 3235.0}, {"date": "2022-11-23", "close": 13.0, "volume": 4677.0}, {"date": "2022-11-25", "close": 13.09, "volume": 460.0}, {"date": "2022-11-28", "close": 13.299, "volume": 1765.0}, {"date": "2022-11-29", "close": 13.729, "volume": 5220.0}, {"date": "2022-11-30", "close": 13.4, "volume": 2798.0}, {"date": "2022-12-01", "close": 13.8, "volume": 7982.0}, {"date": "2022-12-02", "close": 13.69, "volume": 605.0}, {"date": "2022-12-05", "close": 13.656, "volume": 2097.0}, {"date": "2022-12-06", "close": 13.5, "volume": 3146.0}, {"date": "2022-12-07", "close": 13.257, "volume": 2549.0}, {"date": "2022-12-08", "close": 13.9, "volume": 2855.0}, {"date": "2022-12-09", "close": 13.736, "volume": 4237.0}, {"date": "2022-12-12", "close": 13.488, "volume": 950.0}, {"date": "2022-12-13", "close": 13.8, "volume": 1251.0}, {"date": "2022-12-14", "close": 13.64, "volume": 604.0}, {"date": "2022-12-15", "close": 12.825, "volume": 1595.0}, {"date": "2022-12-16", "close": 12.8, "volume": 1252.0}, {"date": "2022-12-19", "close": 11.8, "volume": 7064.0}, {"date": "2022-12-20", "close": 11.65, "volume": 2142.0}, {"date": "2022-12-21", "close": 12.299, "volume": 6342.0}, {"date": "2022-12-22", "close": 11.605, "volume": 2442.0}, {"date": "2022-12-23", "close": 12.3, "volume": 1928.0}, {"date": "2022-12-27", "close": 12.1, "volume": 2147.0}, {"date": "2022-12-28", "close": 12.2, "volume": 17743.0}, {"date": "2022-12-29", "close": 12.066, "volume": 4890.0}, {"date": "2022-12-30", "close": 12.299, "volume": 7488.0}, {"date": "2023-01-03", "close": 11.6, "volume": 4428.0}, {"date": "2023-01-04", "close": 11.8, "volume": 5537.0}, {"date": "2023-01-05", "close": 11.7, "volume": 7070.0}, {"date": "2023-01-06", "close": 11.9, "volume": 2207.0}, {"date": "2023-01-09", "close": 12.0, "volume": 4800.0}, {"date": "2023-01-10", "close": 12.5, "volume": 3089.0}, {"date": "2023-01-11", "close": 13.1, "volume": 2717.0}, {"date": "2023-01-12", "close": 12.5, "volume": 3621.0}, {"date": "2023-01-13", "close": 13.202, "volume": 7103.0}, {"date": "2023-01-17", "close": 13.8, "volume": 3870.0}, {"date": "2023-01-18", "close": 12.7, "volume": 3498.0}, {"date": "2023-01-19", "close": 12.6, "volume": 2059.0}, {"date": "2023-01-20", "close": 12.832, "volume": 2387.0}, {"date": "2023-01-23", "close": 13.275, "volume": 2090.0}, {"date": "2023-01-24", "close": 12.9, "volume": 1160.0}, {"date": "2023-01-25", "close": 12.8, "volume": 2942.0}, {"date": "2023-01-26", "close": 12.685, "volume": 3198.0}, {"date": "2023-01-27", "close": 12.4, "volume": 3466.0}, {"date": "2023-01-30", "close": 12.5, "volume": 952.0}, {"date": "2023-01-31", "close": 12.3, "volume": 2828.0}, {"date": "2023-02-01", "close": 12.7, "volume": 4990.0}, {"date": "2023-02-02", "close": 13.3, "volume": 5425.0}, {"date": "2023-02-03", "close": 13.4, "volume": 7761.0}, {"date": "2023-02-06", "close": 13.1, "volume": 1779.0}, {"date": "2023-02-07", "close": 12.8, "volume": 1849.0}, {"date": "2023-02-08", "close": 13.099, "volume": 1330.0}, {"date": "2023-02-09", "close": 12.8, "volume": 1264.0}, {"date": "2023-02-10", "close": 12.4, "volume": 14454.0}, {"date": "2023-02-13", "close": 12.129, "volume": 2537.0}, {"date": "2023-02-14", "close": 12.2, "volume": 2209.0}, {"date": "2023-02-15", "close": 12.4, "volume": 2411.0}, {"date": "2023-02-16", "close": 12.12, "volume": 1205.0}, {"date": "2023-02-17", "close": 12.0, "volume": 1491.0}, {"date": "2023-02-21", "close": 11.6, "volume": 4576.0}, {"date": "2023-02-22", "close": 11.678, "volume": 6850.0}, {"date": "2023-02-23", "close": 11.5, "volume": 1788.0}, {"date": "2023-02-24", "close": 11.1, "volume": 2987.0}, {"date": "2023-02-27", "close": 10.95, "volume": 1225.0}, {"date": "2023-02-28", "close": 11.8, "volume": 4119.0}, {"date": "2023-03-01", "close": 11.851, "volume": 3585.0}, {"date": "2023-03-02", "close": 11.899, "volume": 583.0}, {"date": "2023-03-03", "close": 11.9, "volume": 1428.0}, {"date": "2023-03-06", "close": 11.6, "volume": 3859.0}, {"date": "2023-03-07", "close": 11.3, "volume": 1817.0}, {"date": "2023-03-08", "close": 11.6, "volume": 2345.0}, {"date": "2023-03-09", "close": 11.5, "volume": 2781.0}, {"date": "2023-03-10", "close": 11.7, "volume": 1680.0}, {"date": "2023-03-13", "close": 10.8, "volume": 2253.0}, {"date": "2023-03-14", "close": 10.9, "volume": 3557.0}, {"date": "2023-03-15", "close": 10.95, "volume": 2091.0}, {"date": "2023-03-16", "close": 10.95, "volume": 5742.0}, {"date": "2023-03-17", "close": 10.6, "volume": 528.0}, {"date": "2023-03-20", "close": 10.399, "volume": 2979.0}, {"date": "2023-03-21", "close": 10.8, "volume": 2419.0}, {"date": "2023-03-22", "close": 10.76, "volume": 2489.0}, {"date": "2023-03-23", "close": 10.9, "volume": 3617.0}, {"date": "2023-03-24", "close": 10.4, "volume": 5568.0}, {"date": "2023-03-27", "close": 10.38, "volume": 4198.0}, {"date": "2023-03-28", "close": 9.55, "volume": 5877.0}, {"date": "2023-03-29", "close": 9.612, "volume": 2168.0}, {"date": "2023-03-30", "close": 9.6, "volume": 3071.0}, {"date": "2023-03-31", "close": 9.8, "volume": 6289.0}, {"date": "2023-04-03", "close": 9.9, "volume": 3165.0}, {"date": "2023-04-04", "close": 9.7, "volume": 523.0}, {"date": "2023-04-05", "close": 9.4, "volume": 4731.0}, {"date": "2023-04-06", "close": 12.1, "volume": 57150.0}, {"date": "2023-04-10", "close": 13.0, "volume": 28263.0}, {"date": "2023-04-11", "close": 12.4, "volume": 6076.0}, {"date": "2023-04-12", "close": 11.201, "volume": 3553.0}, {"date": "2023-04-13", "close": 11.8, "volume": 5920.0}, {"date": "2023-04-14", "close": 11.7, "volume": 65945.0}, {"date": "2023-04-17", "close": 14.1, "volume": 55830.0}, {"date": "2023-04-18", "close": 15.1, "volume": 60601.0}, {"date": "2023-04-19", "close": 14.9, "volume": 35310.0}, {"date": "2023-04-20", "close": 14.1, "volume": 36224.0}, {"date": "2023-04-21", "close": 14.4, "volume": 19627.0}, {"date": "2023-04-24", "close": 13.8, "volume": 25043.0}, {"date": "2023-04-25", "close": 13.6, "volume": 24759.0}, {"date": "2023-04-26", "close": 13.6, "volume": 30725.0}, {"date": "2023-04-27", "close": 14.3, "volume": 21373.0}, {"date": "2023-04-28", "close": 13.0, "volume": 33055.0}, {"date": "2023-05-01", "close": 14.2, "volume": 37728.0}, {"date": "2023-05-02", "close": 16.0, "volume": 61172.0}, {"date": "2023-05-03", "close": 14.9, "volume": 36154.0}, {"date": "2023-05-04", "close": 14.2, "volume": 43048.0}, {"date": "2023-05-05", "close": 16.2, "volume": 250250.0}, {"date": "2023-05-08", "close": 14.701, "volume": 43214.0}, {"date": "2023-05-09", "close": 14.2, "volume": 33005.0}, {"date": "2023-05-10", "close": 13.3, "volume": 41268.0}, {"date": "2023-05-11", "close": 12.9, "volume": 42939.0}, {"date": "2023-05-12", "close": 12.7, "volume": 21726.0}, {"date": "2023-05-15", "close": 13.5, "volume": 20560.0}, {"date": "2023-05-16", "close": 12.1, "volume": 32148.0}, {"date": "2023-05-17", "close": 11.701, "volume": 27928.0}, {"date": "2023-05-18", "close": 12.9, "volume": 51606.0}, {"date": "2023-05-19", "close": 13.2, "volume": 23320.0}, {"date": "2023-05-22", "close": 12.3, "volume": 20897.0}, {"date": "2023-05-23", "close": 13.0, "volume": 24038.0}, {"date": "2023-05-24", "close": 12.8, "volume": 21265.0}, {"date": "2023-05-25", "close": 12.5, "volume": 19781.0}, {"date": "2023-05-26", "close": 12.2, "volume": 18423.0}, {"date": "2023-05-30", "close": 12.3, "volume": 20819.0}, {"date": "2023-05-31", "close": 11.7, "volume": 22132.0}, {"date": "2023-06-01", "close": 12.0, "volume": 17795.0}, {"date": "2023-06-02", "close": 12.6, "volume": 22963.0}, {"date": "2023-06-05", "close": 13.2, "volume": 24279.0}, {"date": "2023-06-06", "close": 13.9, "volume": 18119.0}, {"date": "2023-06-07", "close": 12.7, "volume": 20915.0}, {"date": "2023-06-08", "close": 13.5, "volume": 24045.0}, {"date": "2023-06-09", "close": 13.7, "volume": 16437.0}, {"date": "2023-06-12", "close": 13.6, "volume": 16025.0}, {"date": "2023-06-13", "close": 12.9, "volume": 20892.0}, {"date": "2023-06-14", "close": 13.1, "volume": 17250.0}, {"date": "2023-06-15", "close": 12.9, "volume": 19064.0}, {"date": "2023-06-16", "close": 12.4, "volume": 34649.0}, {"date": "2023-06-20", "close": 12.5, "volume": 19030.0}, {"date": "2023-06-21", "close": 13.1, "volume": 16439.0}, {"date": "2023-06-22", "close": 12.8, "volume": 16472.0}, {"date": "2023-06-23", "close": 12.6, "volume": 20282.0}, {"date": "2023-06-26", "close": 12.3, "volume": 16968.0}, {"date": "2023-06-27", "close": 12.4, "volume": 16921.0}, {"date": "2023-06-28", "close": 12.4, "volume": 13236.0}, {"date": "2023-06-29", "close": 12.1, "volume": 14580.0}, {"date": "2023-06-30", "close": 12.3, "volume": 18693.0}, {"date": "2023-07-03", "close": 12.3, "volume": 10462.0}, {"date": "2023-07-05", "close": 12.6, "volume": 19619.0}, {"date": "2023-07-06", "close": 12.7, "volume": 15395.0}, {"date": "2023-07-07", "close": 12.7, "volume": 13593.0}, {"date": "2023-07-10", "close": 12.7, "volume": 17643.0}, {"date": "2023-07-11", "close": 13.0, "volume": 35159.0}, {"date": "2023-07-12", "close": 12.9, "volume": 24284.0}, {"date": "2023-07-13", "close": 12.3, "volume": 29935.0}, {"date": "2023-07-14", "close": 12.8, "volume": 28193.0}, {"date": "2023-07-17", "close": 12.8, "volume": 35990.0}, {"date": "2023-07-18", "close": 13.1, "volume": 33924.0}, {"date": "2023-07-19", "close": 13.2, "volume": 31247.0}, {"date": "2023-07-20", "close": 13.5, "volume": 38660.0}, {"date": "2023-07-21", "close": 13.9, "volume": 36810.0}, {"date": "2023-07-24", "close": 13.8, "volume": 36880.0}, {"date": "2023-07-25", "close": 13.4, "volume": 42044.0}, {"date": "2023-07-26", "close": 13.8, "volume": 32042.0}, {"date": "2023-07-27", "close": 12.9, "volume": 35258.0}, {"date": "2023-07-28", "close": 13.3, "volume": 42067.0}, {"date": "2023-07-31", "close": 13.3, "volume": 37324.0}, {"date": "2023-08-01", "close": 13.5, "volume": 24849.0}, {"date": "2023-08-02", "close": 13.3, "volume": 23700.0}, {"date": "2023-08-03", "close": 12.9, "volume": 23452.0}, {"date": "2023-08-04", "close": 12.3, "volume": 39877.0}, {"date": "2023-08-07", "close": 11.1, "volume": 34992.0}, {"date": "2023-08-08", "close": 10.5, "volume": 6546.0}, {"date": "2023-08-09", "close": 10.3, "volume": 25872.0}, {"date": "2023-08-10", "close": 10.4, "volume": 21952.0}, {"date": "2023-08-11", "close": 10.7, "volume": 27146.0}, {"date": "2023-08-14", "close": 11.1, "volume": 26038.0}, {"date": "2023-08-15", "close": 11.3, "volume": 25690.0}, {"date": "2023-08-16", "close": 10.9, "volume": 31420.0}, {"date": "2023-08-17", "close": 10.6, "volume": 31722.0}, {"date": "2023-08-18", "close": 10.9, "volume": 27729.0}, {"date": "2023-08-21", "close": 9.7, "volume": 29974.0}, {"date": "2023-08-22", "close": 9.39, "volume": 41681.0}, {"date": "2023-08-23", "close": 9.4, "volume": 34197.0}, {"date": "2023-08-24", "close": 9.199, "volume": 30813.0}, {"date": "2023-08-25", "close": 8.117, "volume": 30562.0}, {"date": "2023-08-28", "close": 7.997, "volume": 32104.0}, {"date": "2023-08-29", "close": 8.093, "volume": 27387.0}, {"date": "2023-08-30", "close": 8.6, "volume": 20807.0}, {"date": "2023-08-31", "close": 8.79, "volume": 21235.0}, {"date": "2023-09-01", "close": 9.101, "volume": 27661.0}, {"date": "2023-09-05", "close": 9.9, "volume": 37574.0}, {"date": "2023-09-06", "close": 9.7, "volume": 24823.0}, {"date": "2023-09-07", "close": 9.8, "volume": 26606.0}, {"date": "2023-09-08", "close": 9.499, "volume": 30129.0}, {"date": "2023-09-11", "close": 8.803, "volume": 36352.0}, {"date": "2023-09-12", "close": 8.316, "volume": 38171.0}, {"date": "2023-09-13", "close": 8.3, "volume": 53082.0}, {"date": "2023-09-14", "close": 8.502, "volume": 26713.0}, {"date": "2023-09-15", "close": 8.89, "volume": 26703.0}, {"date": "2023-09-18", "close": 8.68, "volume": 31605.0}, {"date": "2023-09-19", "close": 8.719, "volume": 24306.0}, {"date": "2023-09-20", "close": 8.99, "volume": 30224.0}, {"date": "2023-09-21", "close": 8.9, "volume": 40927.0}, {"date": "2023-09-22", "close": 9.11, "volume": 29170.0}, {"date": "2023-09-25", "close": 9.4, "volume": 20976.0}, {"date": "2023-09-26", "close": 9.351, "volume": 24243.0}, {"date": "2023-09-27", "close": 9.4, "volume": 21770.0}, {"date": "2023-09-28", "close": 9.5, "volume": 26634.0}, {"date": "2023-09-29", "close": 9.99, "volume": 24391.0}, {"date": "2023-10-02", "close": 10.5, "volume": 30073.0}, {"date": "2023-10-03", "close": 10.5, "volume": 26426.0}, {"date": "2023-10-04", "close": 10.6, "volume": 25172.0}, {"date": "2023-10-05", "close": 10.7, "volume": 21197.0}, {"date": "2023-10-06", "close": 10.2, "volume": 20354.0}, {"date": "2023-10-09", "close": 10.5, "volume": 21915.0}, {"date": "2023-10-10", "close": 10.299, "volume": 26269.0}, {"date": "2023-10-11", "close": 10.4, "volume": 23752.0}, {"date": "2023-10-12", "close": 10.3, "volume": 23039.0}, {"date": "2023-10-13", "close": 9.9, "volume": 23684.0}, {"date": "2023-10-16", "close": 9.9, "volume": 22004.0}, {"date": "2023-10-17", "close": 9.976, "volume": 21272.0}, {"date": "2023-10-18", "close": 10.3, "volume": 42824.0}, {"date": "2023-10-19", "close": 10.1, "volume": 49326.0}, {"date": "2023-10-20", "close": 10.2, "volume": 42533.0}, {"date": "2023-10-23", "close": 10.1, "volume": 46356.0}, {"date": "2023-10-24", "close": 10.2, "volume": 41105.0}, {"date": "2023-10-25", "close": 10.2, "volume": 42120.0}, {"date": "2023-10-26", "close": 12.0, "volume": 155524.0}, {"date": "2023-10-27", "close": 11.7, "volume": 96555.0}, {"date": "2023-10-30", "close": 12.0, "volume": 182625.0}, {"date": "2023-10-31", "close": 12.3, "volume": 45403.0}, {"date": "2023-11-01", "close": 10.0, "volume": 115736.0}, {"date": "2023-11-02", "close": 10.3, "volume": 30021.0}, {"date": "2023-11-03", "close": 10.2, "volume": 49832.0}, {"date": "2023-11-06", "close": 8.212, "volume": 123129.0}, {"date": "2023-11-07", "close": 7.8, "volume": 19691.0}, {"date": "2023-11-08", "close": 5.136, "volume": 41166.0}, {"date": "2023-11-09", "close": 5.2, "volume": 36397.0}, {"date": "2023-11-10", "close": 6.199, "volume": 17459.0}, {"date": "2023-11-13", "close": 6.06, "volume": 26092.0}, {"date": "2023-11-14", "close": 6.22, "volume": 24005.0}, {"date": "2023-11-15", "close": 6.9, "volume": 20913.0}, {"date": "2023-11-16", "close": 7.275, "volume": 20722.0}, {"date": "2023-11-17", "close": 7.5, "volume": 20155.0}, {"date": "2023-11-20", "close": 7.8, "volume": 20933.0}, {"date": "2023-11-21", "close": 7.298, "volume": 21708.0}, {"date": "2023-11-22", "close": 7.5, "volume": 20827.0}, {"date": "2023-11-24", "close": 7.41, "volume": 2285.0}, {"date": "2023-11-27", "close": 7.8, "volume": 21736.0}, {"date": "2023-11-28", "close": 8.2, "volume": 25988.0}, {"date": "2023-11-29", "close": 7.731, "volume": 15930.0}, {"date": "2023-11-30", "close": 7.71, "volume": 19977.0}, {"date": "2023-12-01", "close": 8.136, "volume": 16999.0}, {"date": "2023-12-04", "close": 7.84, "volume": 16995.0}, {"date": "2023-12-05", "close": 7.8, "volume": 15285.0}, {"date": "2023-12-06", "close": 8.09, "volume": 16460.0}, {"date": "2023-12-07", "close": 7.97, "volume": 16001.0}, {"date": "2023-12-08", "close": 7.934, "volume": 16840.0}, {"date": "2023-12-11", "close": 7.901, "volume": 4556.0}, {"date": "2023-12-12", "close": 8.113, "volume": 17284.0}, {"date": "2023-12-13", "close": 8.25, "volume": 32629.0}, {"date": "2023-12-14", "close": 8.255, "volume": 45045.0}, {"date": "2023-12-15", "close": 8.19, "volume": 46680.0}, {"date": "2023-12-18", "close": 8.29, "volume": 18026.0}, {"date": "2023-12-19", "close": 8.504, "volume": 18319.0}, {"date": "2023-12-20", "close": 8.99, "volume": 21744.0}, {"date": "2023-12-21", "close": 8.68, "volume": 102067.0}, {"date": "2023-12-22", "close": 8.774, "volume": 91864.0}, {"date": "2023-12-26", "close": 8.46, "volume": 85472.0}, {"date": "2023-12-27", "close": 7.906, "volume": 85313.0}, {"date": "2023-12-28", "close": 7.203, "volume": 39654.0}, {"date": "2023-12-29", "close": 7.007, "volume": 18390.0}, {"date": "2024-01-02", "close": 7.25, "volume": 38838.0}, {"date": "2024-01-03", "close": 7.8, "volume": 55918.0}, {"date": "2024-01-04", "close": 7.8, "volume": 17889.0}, {"date": "2024-01-05", "close": 7.9, "volume": 22197.0}, {"date": "2024-01-08", "close": 7.0, "volume": 18216.0}, {"date": "2024-01-09", "close": 7.29, "volume": 34880.0}, {"date": "2024-01-10", "close": 7.308, "volume": 17575.0}, {"date": "2024-01-11", "close": 7.07, "volume": 16258.0}, {"date": "2024-01-12", "close": 6.935, "volume": 44488.0}, {"date": "2024-01-16", "close": 7.21, "volume": 16921.0}, {"date": "2024-01-17", "close": 7.139, "volume": 15623.0}, {"date": "2024-01-18", "close": 7.206, "volume": 16970.0}, {"date": "2024-01-19", "close": 7.804, "volume": 41435.0}, {"date": "2024-01-22", "close": 7.699, "volume": 15924.0}, {"date": "2024-01-23", "close": 7.3, "volume": 19648.0}, {"date": "2024-01-24", "close": 7.3, "volume": 16956.0}, {"date": "2024-01-25", "close": 7.869, "volume": 28440.0}, {"date": "2024-01-26", "close": 3.07, "volume": 615868.0}, {"date": "2024-01-29", "close": 2.627, "volume": 271048.0}, {"date": "2024-01-30", "close": 2.7, "volume": 159564.0}, {"date": "2024-01-31", "close": 2.619, "volume": 123008.0}, {"date": "2024-02-01", "close": 2.49, "volume": 102312.0}, {"date": "2024-02-02", "close": 2.4, "volume": 37891.0}, {"date": "2024-02-05", "close": 2.15, "volume": 114230.0}, {"date": "2024-02-06", "close": 2.335, "volume": 44713.0}, {"date": "2024-02-07", "close": 2.302, "volume": 44567.0}, {"date": "2024-02-08", "close": 2.3, "volume": 11497.0}, {"date": "2024-02-09", "close": 2.472, "volume": 37926.0}, {"date": "2024-02-12", "close": 2.4, "volume": 38904.0}, {"date": "2024-02-13", "close": 2.38, "volume": 19257.0}, {"date": "2024-02-14", "close": 2.399, "volume": 44980.0}, {"date": "2024-02-15", "close": 2.4, "volume": 22084.0}, {"date": "2024-02-16", "close": 2.407, "volume": 30641.0}, {"date": "2024-02-20", "close": 2.668, "volume": 83114.0}, {"date": "2024-02-21", "close": 2.6, "volume": 13858.0}, {"date": "2024-02-22", "close": 2.72, "volume": 37987.0}, {"date": "2024-02-23", "close": 2.659, "volume": 44129.0}, {"date": "2024-02-26", "close": 2.727, "volume": 17161.0}, {"date": "2024-02-27", "close": 2.562, "volume": 16825.0}, {"date": "2024-02-28", "close": 2.487, "volume": 19694.0}, {"date": "2024-02-29", "close": 2.445, "volume": 13494.0}, {"date": "2024-03-01", "close": 2.511, "volume": 8757.0}, {"date": "2024-03-04", "close": 2.501, "volume": 8710.0}, {"date": "2024-03-05", "close": 2.33, "volume": 14888.0}, {"date": "2024-03-06", "close": 2.425, "volume": 7318.0}, {"date": "2024-03-07", "close": 2.55, "volume": 21764.0}, {"date": "2024-03-08", "close": 2.654, "volume": 13444.0}, {"date": "2024-03-11", "close": 2.8, "volume": 23201.0}, {"date": "2024-03-12", "close": 2.61, "volume": 7847.0}, {"date": "2024-03-13", "close": 2.531, "volume": 11168.0}, {"date": "2024-03-14", "close": 2.765, "volume": 272221.0}, {"date": "2024-03-15", "close": 2.386, "volume": 52292.0}, {"date": "2024-03-18", "close": 2.523, "volume": 24012.0}, {"date": "2024-03-19", "close": 2.449, "volume": 20050.0}, {"date": "2024-03-20", "close": 2.57, "volume": 19342.0}, {"date": "2024-03-21", "close": 2.5, "volume": 25675.0}, {"date": "2024-03-22", "close": 2.48, "volume": 5648.0}, {"date": "2024-03-25", "close": 2.5, "volume": 16019.0}, {"date": "2024-03-26", "close": 2.5, "volume": 20706.0}, {"date": "2024-03-27", "close": 2.554, "volume": 9979.0}, {"date": "2024-03-28", "close": 2.481, "volume": 14376.0}, {"date": "2024-04-01", "close": 2.5, "volume": 8949.0}, {"date": "2024-04-02", "close": 2.479, "volume": 5194.0}, {"date": "2024-04-03", "close": 2.532, "volume": 9346.0}, {"date": "2024-04-04", "close": 2.405, "volume": 18630.0}, {"date": "2024-04-05", "close": 2.449, "volume": 3244.0}, {"date": "2024-04-08", "close": 2.49, "volume": 24390.0}, {"date": "2024-04-09", "close": 2.444, "volume": 12230.0}, {"date": "2024-04-10", "close": 2.438, "volume": 4112.0}, {"date": "2024-04-11", "close": 2.455, "volume": 5646.0}, {"date": "2024-04-12", "close": 2.419, "volume": 24149.0}, {"date": "2024-04-15", "close": 2.366, "volume": 13615.0}, {"date": "2024-04-16", "close": 2.324, "volume": 1920.0}, {"date": "2024-04-17", "close": 2.386, "volume": 7060.0}, {"date": "2024-04-18", "close": 2.4, "volume": 10462.0}, {"date": "2024-04-19", "close": 2.369, "volume": 3746.0}, {"date": "2024-04-22", "close": 2.367, "volume": 1204.0}, {"date": "2024-04-23", "close": 2.32, "volume": 20130.0}, {"date": "2024-04-24", "close": 2.285, "volume": 11028.0}, {"date": "2024-04-25", "close": 2.275, "volume": 2666.0}, {"date": "2024-04-26", "close": 2.287, "volume": 5228.0}, {"date": "2024-04-29", "close": 2.287, "volume": 3765.0}, {"date": "2024-04-30", "close": 2.239, "volume": 7843.0}, {"date": "2024-05-01", "close": 2.182, "volume": 80408.0}, {"date": "2024-05-02", "close": 2.313, "volume": 4898.0}, {"date": "2024-05-03", "close": 2.313, "volume": 11518.0}, {"date": "2024-05-06", "close": 2.332, "volume": 25096.0}, {"date": "2024-05-07", "close": 2.399, "volume": 53191.0}, {"date": "2024-05-08", "close": 2.292, "volume": 3837.0}, {"date": "2024-05-09", "close": 2.197, "volume": 62021.0}, {"date": "2024-05-10", "close": 2.224, "volume": 45169.0}, {"date": "2024-05-13", "close": 2.139, "volume": 55857.0}, {"date": "2024-05-14", "close": 2.2, "volume": 62237.0}, {"date": "2024-05-15", "close": 2.1375, "volume": 50800.0}, {"date": "2024-05-16", "close": 2.223, "volume": 50962.0}, {"date": "2024-05-17", "close": 2.179, "volume": 65278.0}, {"date": "2024-05-20", "close": 2.2315, "volume": 17497.0}, {"date": "2024-05-21", "close": 2.145, "volume": 38667.0}, {"date": "2024-05-22", "close": 2.06, "volume": 38316.0}, {"date": "2024-05-23", "close": 2.28, "volume": 93787.0}, {"date": "2024-05-24", "close": 3.0, "volume": 8450032.0}, {"date": "2024-05-28", "close": 2.98, "volume": 2494953.0}, {"date": "2024-05-29", "close": 2.483, "volume": 444357.0}, {"date": "2024-05-30", "close": 2.53, "volume": 302914.0}, {"date": "2024-05-31", "close": 2.471, "volume": 102946.0}, {"date": "2024-06-03", "close": 2.34, "volume": 64392.0}, {"date": "2024-06-04", "close": 2.46, "volume": 92534.0}, {"date": "2024-06-05", "close": 2.35, "volume": 30776.0}, {"date": "2024-06-06", "close": 2.442, "volume": 19155.0}, {"date": "2024-06-07", "close": 2.354, "volume": 18279.0}, {"date": "2024-06-10", "close": 2.253, "volume": 48613.0}, {"date": "2024-06-11", "close": 2.2755, "volume": 22165.0}, {"date": "2024-06-12", "close": 2.28, "volume": 11147.0}, {"date": "2024-06-13", "close": 2.181, "volume": 23516.0}, {"date": "2024-06-14", "close": 2.2, "volume": 12565.0}, {"date": "2024-06-17", "close": 2.26, "volume": 70585.0}, {"date": "2024-06-18", "close": 2.231, "volume": 10107.0}, {"date": "2024-06-20", "close": 2.401, "volume": 91633.0}, {"date": "2024-06-21", "close": 2.5, "volume": 72190.0}, {"date": "2024-06-24", "close": 2.566, "volume": 24376.0}, {"date": "2024-06-25", "close": 2.556, "volume": 5064.0}, {"date": "2024-06-26", "close": 2.484, "volume": 16818.0}, {"date": "2024-06-27", "close": 2.385, "volume": 7386.0}, {"date": "2024-06-28", "close": 2.394, "volume": 12983.0}, {"date": "2024-07-01", "close": 2.385, "volume": 4474.0}, {"date": "2024-07-02", "close": 2.418, "volume": 5704.0}, {"date": "2024-07-03", "close": 2.386, "volume": 12016.0}, {"date": "2024-07-05", "close": 2.394, "volume": 3152.0}, {"date": "2024-07-08", "close": 2.354, "volume": 31292.0}, {"date": "2024-07-09", "close": 2.559, "volume": 30822.0}, {"date": "2024-07-10", "close": 2.647, "volume": 64612.0}, {"date": "2024-07-11", "close": 2.9, "volume": 51171.0}, {"date": "2024-07-12", "close": 3.253, "volume": 220031.0}, {"date": "2024-07-15", "close": 3.0625, "volume": 19102.0}, {"date": "2024-07-16", "close": 6.23, "volume": 31835300.0}, {"date": "2024-07-17", "close": 5.711, "volume": 1041365.0}, {"date": "2024-07-18", "close": 7.097, "volume": 4168890.0}, {"date": "2024-07-19", "close": 5.984, "volume": 446510.0}, {"date": "2024-07-22", "close": 6.17, "volume": 319238.0}, {"date": "2024-07-23", "close": 5.85, "volume": 214901.0}, {"date": "2024-07-24", "close": 5.6, "volume": 99319.0}, {"date": "2024-07-25", "close": 5.886, "volume": 150644.0}, {"date": "2024-07-26", "close": 5.957, "volume": 49842.0}, {"date": "2024-07-29", "close": 5.905, "volume": 81700.0}, {"date": "2024-07-30", "close": 5.452, "volume": 69956.0}, {"date": "2024-07-31", "close": 5.565, "volume": 19772.0}, {"date": "2024-08-01", "close": 5.508, "volume": 18337.0}, {"date": "2024-08-02", "close": 5.488, "volume": 38417.0}, {"date": "2024-08-05", "close": 5.897, "volume": 54796.0}, {"date": "2024-08-06", "close": 5.834, "volume": 17028.0}, {"date": "2024-08-07", "close": 5.581, "volume": 19825.0}, {"date": "2024-08-08", "close": 5.792, "volume": 18944.0}, {"date": "2024-08-09", "close": 6.17, "volume": 94261.0}, {"date": "2024-08-12", "close": 6.76, "volume": 76487.0}, {"date": "2024-08-13", "close": 6.621, "volume": 43799.0}, {"date": "2024-08-14", "close": 6.991, "volume": 91340.0}, {"date": "2024-08-15", "close": 6.82, "volume": 50617.0}, {"date": "2024-08-16", "close": 6.746, "volume": 37388.0}, {"date": "2024-08-19", "close": 6.63, "volume": 54038.0}, {"date": "2024-08-20", "close": 6.26, "volume": 54339.0}, {"date": "2024-08-21", "close": 6.412, "volume": 7647.0}, {"date": "2024-08-22", "close": 6.578, "volume": 31018.0}, {"date": "2024-08-23", "close": 6.801, "volume": 26598.0}, {"date": "2024-08-26", "close": 6.422, "volume": 8763.0}, {"date": "2024-08-27", "close": 6.268, "volume": 8748.0}, {"date": "2024-08-28", "close": 6.22, "volume": 4358.0}, {"date": "2024-08-29", "close": 6.219, "volume": 4048.0}, {"date": "2024-08-30", "close": 6.054, "volume": 5801.0}, {"date": "2024-09-03", "close": 5.912, "volume": 26754.0}, {"date": "2024-09-04", "close": 5.75, "volume": 23842.0}, {"date": "2024-09-05", "close": 5.7115, "volume": 5223.0}, {"date": "2024-09-06", "close": 5.667, "volume": 3722.0}, {"date": "2024-09-09", "close": 5.619, "volume": 9345.0}, {"date": "2024-09-10", "close": 5.671, "volume": 2260.0}, {"date": "2024-09-11", "close": 5.802, "volume": 3778.0}, {"date": "2024-09-12", "close": 6.113, "volume": 21490.0}, {"date": "2024-09-13", "close": 6.1, "volume": 8362.0}, {"date": "2024-09-16", "close": 5.9455, "volume": 3329.0}, {"date": "2024-09-17", "close": 6.059, "volume": 5078.0}, {"date": "2024-09-18", "close": 5.885, "volume": 10774.0}, {"date": "2024-09-19", "close": 5.9, "volume": 3860.0}, {"date": "2024-09-20", "close": 5.8, "volume": 9394.0}, {"date": "2024-09-23", "close": 5.406, "volume": 16771.0}, {"date": "2024-09-24", "close": 5.842, "volume": 37837.0}, {"date": "2024-09-25", "close": 5.664, "volume": 8322.0}, {"date": "2024-09-26", "close": 5.75, "volume": 4657.0}, {"date": "2024-09-27", "close": 6.002, "volume": 4433.0}, {"date": "2024-09-30", "close": 5.847, "volume": 10542.0}, {"date": "2024-10-01", "close": 5.601, "volume": 12022.0}, {"date": "2024-10-02", "close": 5.559, "volume": 5585.0}, {"date": "2024-10-03", "close": 5.6315, "volume": 9136.0}, {"date": "2024-10-04", "close": 5.7, "volume": 4639.0}, {"date": "2024-10-07", "close": 5.63, "volume": 5895.0}, {"date": "2024-10-08", "close": 5.474, "volume": 5508.0}, {"date": "2024-10-09", "close": 5.665, "volume": 4926.0}, {"date": "2024-10-10", "close": 5.2, "volume": 24307.0}, {"date": "2024-10-11", "close": 5.098, "volume": 7667.0}, {"date": "2024-10-14", "close": 5.01, "volume": 17757.0}, {"date": "2024-10-15", "close": 5.001, "volume": 1817.0}, {"date": "2024-10-16", "close": 5.1, "volume": 13551.0}, {"date": "2024-10-17", "close": 5.34, "volume": 19745.0}, {"date": "2024-10-18", "close": 4.385, "volume": 220287.0}, {"date": "2024-10-21", "close": 5.0, "volume": 45989.0}, {"date": "2024-10-22", "close": 5.03, "volume": 48520.0}, {"date": "2024-10-23", "close": 5.1, "volume": 68196.0}, {"date": "2024-10-24", "close": 4.922, "volume": 41527.0}, {"date": "2024-10-25", "close": 5.075, "volume": 2005589.0}, {"date": "2024-10-28", "close": 5.13, "volume": 133134.0}, {"date": "2024-10-29", "close": 4.401, "volume": 117795.0}, {"date": "2024-10-30", "close": 4.547, "volume": 43073.0}, {"date": "2024-10-31", "close": 4.506, "volume": 13700.0}, {"date": "2024-11-01", "close": 4.681, "volume": 73418.0}, {"date": "2024-11-04", "close": 4.949, "volume": 25386.0}, {"date": "2024-11-05", "close": 5.075, "volume": 21661.0}, {"date": "2024-11-06", "close": 4.582, "volume": 37948.0}, {"date": "2024-11-07", "close": 4.445, "volume": 61686.0}, {"date": "2024-11-08", "close": 4.04, "volume": 52546.0}, {"date": "2024-11-11", "close": 3.999, "volume": 81729.0}, {"date": "2024-11-12", "close": 3.74, "volume": 39472.0}, {"date": "2024-11-13", "close": 3.0, "volume": 147034.0}, {"date": "2024-11-14", "close": 3.52, "volume": 63781.0}, {"date": "2024-11-15", "close": 2.66, "volume": 281637.0}, {"date": "2024-11-18", "close": 2.99, "volume": 353156.0}, {"date": "2024-11-19", "close": 3.41, "volume": 205078.0}, {"date": "2024-11-20", "close": 3.58, "volume": 252898.0}, {"date": "2024-11-21", "close": 3.22, "volume": 110593.0}, {"date": "2024-11-22", "close": 3.34, "volume": 18056.0}, {"date": "2024-11-25", "close": 3.32, "volume": 46437.0}, {"date": "2024-11-26", "close": 3.43, "volume": 3510.0}, {"date": "2024-11-27", "close": 3.6, "volume": 59383.0}, {"date": "2024-11-29", "close": 3.39, "volume": 35657.0}, {"date": "2024-12-02", "close": 3.32, "volume": 16049.0}, {"date": "2024-12-03", "close": 3.125, "volume": 19938.0}, {"date": "2024-12-04", "close": 3.24, "volume": 18935.0}, {"date": "2024-12-05", "close": 3.4218, "volume": 18043.0}, {"date": "2024-12-06", "close": 3.79, "volume": 16224.0}, {"date": "2024-12-09", "close": 3.84, "volume": 29039.0}, {"date": "2024-12-10", "close": 3.62, "volume": 6286.0}, {"date": "2024-12-11", "close": 3.7, "volume": 10526.0}, {"date": "2024-12-12", "close": 3.93, "volume": 18984.0}, {"date": "2024-12-13", "close": 3.8, "volume": 7663.0}, {"date": "2024-12-16", "close": 3.63, "volume": 20158.0}, {"date": "2024-12-17", "close": 3.72, "volume": 17901.0}, {"date": "2024-12-18", "close": 3.47, "volume": 181998.0}, {"date": "2024-12-19", "close": 3.42, "volume": 42570.0}, {"date": "2024-12-20", "close": 3.3, "volume": 53494.0}, {"date": "2024-12-23", "close": 3.2, "volume": 28750.0}, {"date": "2024-12-24", "close": 3.14, "volume": 8638.0}, {"date": "2024-12-26", "close": 3.89, "volume": 58013.0}, {"date": "2024-12-27", "close": 3.75, "volume": 67245.0}, {"date": "2024-12-30", "close": 3.55, "volume": 29431.0}, {"date": "2024-12-31", "close": 3.31, "volume": 36182.0}, {"date": "2025-01-02", "close": 3.4, "volume": 24542.0}, {"date": "2025-01-03", "close": 3.37, "volume": 65569.0}, {"date": "2025-01-06", "close": 3.32, "volume": 111973.0}, {"date": "2025-01-07", "close": 3.45, "volume": 28647.0}, {"date": "2025-01-08", "close": 3.34, "volume": 2018.0}, {"date": "2025-01-10", "close": 3.36, "volume": 43759.0}, {"date": "2025-01-13", "close": 3.49, "volume": 45916.0}, {"date": "2025-01-14", "close": 3.33, "volume": 60122.0}, {"date": "2025-01-15", "close": 3.31, "volume": 24875.0}, {"date": "2025-01-16", "close": 3.26, "volume": 34923.0}, {"date": "2025-01-17", "close": 3.3, "volume": 25099.0}, {"date": "2025-01-21", "close": 3.33, "volume": 64407.0}, {"date": "2025-01-22", "close": 3.4, "volume": 12015.0}, {"date": "2025-01-23", "close": 3.38, "volume": 29167.0}, {"date": "2025-01-24", "close": 3.77, "volume": 28481.0}, {"date": "2025-01-27", "close": 3.95, "volume": 112679.0}, {"date": "2025-01-28", "close": 3.86, "volume": 15415.0}, {"date": "2025-01-29", "close": 3.7162, "volume": 1596.0}, {"date": "2025-01-30", "close": 3.73, "volume": 6717.0}, {"date": "2025-01-31", "close": 3.49, "volume": 79973.0}, {"date": "2025-02-03", "close": 3.54, "volume": 4004.0}, {"date": "2025-02-04", "close": 3.79, "volume": 8163.0}, {"date": "2025-02-05", "close": 3.8, "volume": 3571.0}, {"date": "2025-02-06", "close": 3.8, "volume": 17171.0}, {"date": "2025-02-07", "close": 3.675, "volume": 3213.0}, {"date": "2025-02-10", "close": 3.65, "volume": 16511.0}, {"date": "2025-02-11", "close": 3.65, "volume": null}, {"date": "2025-02-12", "close": 3.76, "volume": 5814.0}, {"date": "2025-02-13", "close": 3.608, "volume": 5588.0}, {"date": "2025-02-14", "close": 3.6459, "volume": 1655.0}, {"date": "2025-02-18", "close": 3.85, "volume": 26313.0}, {"date": "2025-02-19", "close": 3.85, "volume": 5638.0}, {"date": "2025-02-20", "close": 3.89, "volume": 38891.0}, {"date": "2025-02-21", "close": 3.9, "volume": 5390.0}, {"date": "2025-02-24", "close": 3.78, "volume": 1199.0}, {"date": "2025-02-25", "close": 3.51, "volume": 2415.0}, {"date": "2025-02-26", "close": 3.5, "volume": 8431.0}, {"date": "2025-02-27", "close": 3.4986, "volume": 1912.0}, {"date": "2025-02-28", "close": 3.4887, "volume": 1742.0}, {"date": "2025-03-03", "close": 3.465, "volume": 7304.0}, {"date": "2025-03-04", "close": 3.4001, "volume": 1121.0}, {"date": "2025-03-05", "close": 3.4, "volume": 5636.0}, {"date": "2025-03-06", "close": 3.29, "volume": 13078.0}, {"date": "2025-03-07", "close": 3.3307, "volume": 2091.0}, {"date": "2025-03-10", "close": 3.235, "volume": 13190.0}, {"date": "2025-03-11", "close": 3.5, "volume": 1865.0}, {"date": "2025-03-12", "close": 3.348, "volume": 7275.0}, {"date": "2025-03-13", "close": 3.37, "volume": 925.0}, {"date": "2025-03-14", "close": 3.4, "volume": 6226.0}, {"date": "2025-03-17", "close": 3.38, "volume": 8552.0}, {"date": "2025-03-18", "close": 3.3537, "volume": 1957.0}, {"date": "2025-03-19", "close": 3.52, "volume": 49483.0}, {"date": "2025-03-20", "close": 3.38, "volume": 55197.0}, {"date": "2025-03-21", "close": 3.428, "volume": 3680.0}, {"date": "2025-03-24", "close": 3.49, "volume": 8270.0}, {"date": "2025-03-25", "close": 3.42, "volume": 6888.0}, {"date": "2025-03-26", "close": 3.32, "volume": 5742.0}, {"date": "2025-03-27", "close": 3.3, "volume": 3152.0}, {"date": "2025-03-28", "close": 3.38, "volume": 25456.0}, {"date": "2025-03-31", "close": 3.34, "volume": 27463.0}, {"date": "2025-04-01", "close": 3.2819, "volume": 434.0}, {"date": "2025-04-02", "close": 3.295, "volume": 25201.0}, {"date": "2025-04-03", "close": 3.17, "volume": 17013.0}, {"date": "2025-04-04", "close": 3.0542, "volume": 60883.0}, {"date": "2025-04-07", "close": 3.02, "volume": 7421.0}, {"date": "2025-04-08", "close": 2.863, "volume": 15036.0}, {"date": "2025-04-09", "close": 3.15, "volume": 13206.0}, {"date": "2025-04-10", "close": 3.04, "volume": 997.0}, {"date": "2025-04-11", "close": 3.0709, "volume": 1850.0}, {"date": "2025-04-14", "close": 3.1532, "volume": 6423.0}, {"date": "2025-04-15", "close": 3.1311, "volume": 4280.0}, {"date": "2025-04-16", "close": 3.13, "volume": 89846.0}, {"date": "2025-04-17", "close": 3.1384, "volume": 3790.0}, {"date": "2025-04-21", "close": 3.15, "volume": 3267.0}, {"date": "2025-04-22", "close": 3.09, "volume": 8073.0}, {"date": "2025-04-23", "close": 3.16, "volume": 30083.0}, {"date": "2025-04-24", "close": 3.2, "volume": 2572.0}, {"date": "2025-04-25", "close": 3.1781, "volume": 12841.0}, {"date": "2025-04-28", "close": 3.27, "volume": 4074.0}, {"date": "2025-04-29", "close": 3.445, "volume": 60046.0}, {"date": "2025-04-30", "close": 3.45, "volume": 53616.0}, {"date": "2025-05-01", "close": 3.46, "volume": 17416.0}, {"date": "2025-05-02", "close": 3.555, "volume": 8909.0}, {"date": "2025-05-05", "close": 3.535, "volume": 5245.0}, {"date": "2025-05-06", "close": 3.65, "volume": 11143.0}, {"date": "2025-05-07", "close": 3.7901, "volume": 104046.0}, {"date": "2025-05-08", "close": 3.84, "volume": 108059.0}, {"date": "2025-05-09", "close": 3.8, "volume": 116037.0}, {"date": "2025-05-12", "close": 4.02, "volume": 69312.0}, {"date": "2025-05-13", "close": 4.035, "volume": 112092.0}, {"date": "2025-05-14", "close": 4.0301, "volume": 46317.0}, {"date": "2025-05-15", "close": 3.9502, "volume": 48954.0}, {"date": "2025-05-16", "close": 3.94, "volume": 32813.0}, {"date": "2025-05-19", "close": 3.92, "volume": 15730.0}, {"date": "2025-05-20", "close": 3.95, "volume": 1949.0}, {"date": "2025-05-21", "close": 3.93, "volume": 41651.0}, {"date": "2025-05-22", "close": 3.84, "volume": 15313.0}, {"date": "2025-05-23", "close": 3.87, "volume": 10881.0}, {"date": "2025-05-27", "close": 3.9, "volume": 12020.0}, {"date": "2025-05-28", "close": 3.89, "volume": 7935.0}, {"date": "2025-05-29", "close": 3.85, "volume": 1943.0}, {"date": "2025-05-30", "close": 3.8, "volume": 7235.0}, {"date": "2025-06-02", "close": 3.86, "volume": 19133.0}, {"date": "2025-06-03", "close": 3.8, "volume": 4416.0}, {"date": "2025-06-04", "close": 3.92, "volume": 8439.0}, {"date": "2025-06-05", "close": 3.8241, "volume": 35110.0}, {"date": "2025-06-06", "close": 3.793, "volume": 22916.0}, {"date": "2025-06-09", "close": 3.845, "volume": 3835.0}, {"date": "2025-06-10", "close": 3.8364, "volume": 2449.0}, {"date": "2025-06-11", "close": 3.91, "volume": 3186.0}, {"date": "2025-06-12", "close": 3.7816, "volume": 4608.0}, {"date": "2025-06-13", "close": 3.7042, "volume": 20774.0}, {"date": "2025-06-16", "close": 3.56, "volume": 9727.0}, {"date": "2025-06-17", "close": 3.56, "volume": 13756.0}, {"date": "2025-06-18", "close": 3.56, "volume": null}, {"date": "2025-06-20", "close": 3.56, "volume": null}, {"date": "2025-06-23", "close": 3.5, "volume": 10516.0}, {"date": "2025-06-24", "close": 3.5024, "volume": 44310.0}, {"date": "2025-06-25", "close": 3.7083, "volume": 837.0}, {"date": "2025-06-26", "close": 3.7179, "volume": 901.0}, {"date": "2025-06-27", "close": 3.72, "volume": 8519.0}, {"date": "2025-06-30", "close": 3.73, "volume": 3721.0}, {"date": "2025-07-01", "close": 3.7313, "volume": 390.0}, {"date": "2025-07-02", "close": 3.698, "volume": 801.0}, {"date": "2025-07-03", "close": 3.73, "volume": 5387.0}, {"date": "2025-07-07", "close": 3.8, "volume": 3311.0}, {"date": "2025-07-08", "close": 3.8, "volume": null}, {"date": "2025-07-09", "close": 3.8279, "volume": 2233.0}, {"date": "2025-07-10", "close": 4.005, "volume": 66014.0}, {"date": "2025-07-11", "close": 4.03, "volume": 7563.0}, {"date": "2025-07-14", "close": 4.19, "volume": 33616.0}, {"date": "2025-07-15", "close": 4.0101, "volume": 21289.0}, {"date": "2025-07-16", "close": 4.02, "volume": 10484.0}, {"date": "2025-07-17", "close": 3.87, "volume": 9349.0}, {"date": "2025-07-18", "close": 3.9, "volume": 1504.0}, {"date": "2025-07-21", "close": 4.0, "volume": 7551.0}, {"date": "2025-07-22", "close": 3.96, "volume": 633.0}, {"date": "2025-07-23", "close": 3.9, "volume": 6565.0}, {"date": "2025-07-24", "close": 4.0235, "volume": 902.0}, {"date": "2025-07-25", "close": 3.9401, "volume": 1452.0}, {"date": "2025-07-28", "close": 3.9719, "volume": 4629.0}, {"date": "2025-07-29", "close": 3.915, "volume": 1886.0}, {"date": "2025-07-30", "close": 3.9036, "volume": 2438.0}, {"date": "2025-07-31", "close": 3.9102, "volume": 2077.0}, {"date": "2025-08-01", "close": 3.7, "volume": 2872.0}, {"date": "2025-08-04", "close": 3.7, "volume": 5584.0}, {"date": "2025-08-05", "close": 3.8155, "volume": 2563.0}, {"date": "2025-08-06", "close": 3.9, "volume": 9563.0}, {"date": "2025-08-07", "close": 3.9, "volume": null}, {"date": "2025-08-08", "close": 3.71, "volume": 569.0}, {"date": "2025-08-11", "close": 3.8999, "volume": 1890.0}, {"date": "2025-08-12", "close": 3.75, "volume": 18923.0}, {"date": "2025-08-13", "close": 3.75, "volume": 3003.0}, {"date": "2025-08-14", "close": 3.7879, "volume": 431.0}, {"date": "2025-08-15", "close": 3.53, "volume": 4913.0}, {"date": "2025-08-18", "close": 3.5907, "volume": 3593.0}, {"date": "2025-08-19", "close": 3.7476, "volume": 490.0}, {"date": "2025-08-20", "close": 3.7476, "volume": null}, {"date": "2025-08-21", "close": 3.655, "volume": 3595.0}, {"date": "2025-08-22", "close": 3.55, "volume": 5837.0}, {"date": "2025-08-25", "close": 3.5401, "volume": 5582.0}, {"date": "2025-08-26", "close": 3.5477, "volume": 431.0}, {"date": "2025-08-27", "close": 3.56, "volume": 979.0}, {"date": "2025-08-28", "close": 3.53, "volume": 944.0}, {"date": "2025-08-29", "close": 3.58, "volume": 26909.0}, {"date": "2025-09-02", "close": 3.63, "volume": 919.0}, {"date": "2025-09-03", "close": 3.58, "volume": 13254.0}, {"date": "2025-09-04", "close": 3.5, "volume": 86253.0}, {"date": "2025-09-05", "close": 3.5001, "volume": 4794.0}, {"date": "2025-09-08", "close": 3.5622, "volume": 8237.0}, {"date": "2025-09-09", "close": 3.4201, "volume": 1137.0}, {"date": "2025-09-10", "close": 3.515, "volume": 657.0}, {"date": "2025-09-11", "close": 3.68, "volume": 10963.0}, {"date": "2025-09-12", "close": 3.7363, "volume": 1249.0}, {"date": "2025-09-15", "close": 3.78, "volume": 15993.0}, {"date": "2025-09-16", "close": 3.7, "volume": 1504.0}, {"date": "2025-09-17", "close": 3.7, "volume": 537.0}, {"date": "2025-09-18", "close": 3.6897, "volume": 1835.0}, {"date": "2025-09-19", "close": 3.8, "volume": 3238.0}, {"date": "2025-09-22", "close": 3.69, "volume": 14218.0}, {"date": "2025-09-23", "close": 3.6561, "volume": 2080.0}, {"date": "2025-09-24", "close": 3.66, "volume": 1107.0}, {"date": "2025-09-25", "close": 3.78, "volume": 67803.0}, {"date": "2025-09-26", "close": 3.61, "volume": 96446.0}, {"date": "2025-09-29", "close": 3.65, "volume": 36193.0}, {"date": "2025-09-30", "close": 3.85, "volume": 136513.0}, {"date": "2025-10-01", "close": 3.85, "volume": 5676.0}, {"date": "2025-10-02", "close": 3.91, "volume": 243.0}, {"date": "2025-10-03", "close": 3.7045, "volume": 8030.0}, {"date": "2025-10-06", "close": 3.63, "volume": 1068.0}, {"date": "2025-10-07", "close": 3.67, "volume": 4217.0}, {"date": "2025-10-08", "close": 3.67, "volume": 4957.0}, {"date": "2025-10-09", "close": 3.772, "volume": 7029.0}, {"date": "2025-10-10", "close": 3.635, "volume": 2201.0}, {"date": "2025-10-13", "close": 3.59, "volume": 309.0}, {"date": "2025-10-14", "close": 3.66, "volume": 76059.0}, {"date": "2025-10-15", "close": 3.5357, "volume": 2466537.0}, {"date": "2025-10-16", "close": 3.235, "volume": 254923.0}, {"date": "2025-10-17", "close": 3.31, "volume": 201209.0}, {"date": "2025-10-20", "close": 3.14, "volume": 54403.0}, {"date": "2025-10-21", "close": 3.465, "volume": 132962.0}, {"date": "2025-10-22", "close": 3.23, "volume": 51704.0}, {"date": "2025-10-23", "close": 3.19, "volume": 30742.0}, {"date": "2025-10-24", "close": 3.31, "volume": 47954.0}, {"date": "2025-10-27", "close": 3.22, "volume": 33204.0}, {"date": "2025-10-28", "close": 3.4, "volume": 30634.0}, {"date": "2025-10-29", "close": 3.3601, "volume": 7747.0}, {"date": "2025-10-30", "close": 3.37, "volume": 15805.0}, {"date": "2025-10-31", "close": 3.3, "volume": 11436.0}, {"date": "2025-11-03", "close": 3.39, "volume": 11762.0}, {"date": "2025-11-04", "close": 3.27, "volume": 6840.0}, {"date": "2025-11-05", "close": 3.1769, "volume": 7024.0}, {"date": "2025-11-06", "close": 3.0701, "volume": 3005.0}, {"date": "2025-11-07", "close": 3.09, "volume": 5334.0}, {"date": "2025-11-10", "close": 3.04, "volume": 19012.0}, {"date": "2025-11-11", "close": 3.272, "volume": 42286.0}, {"date": "2025-11-12", "close": 3.05, "volume": 70590.0}, {"date": "2025-11-13", "close": 3.02, "volume": 7393.0}, {"date": "2025-11-14", "close": 2.9, "volume": 4738.0}, {"date": "2025-11-17", "close": 2.87, "volume": 19709.0}, {"date": "2025-11-18", "close": 2.76, "volume": 48558.0}, {"date": "2025-11-19", "close": 2.74, "volume": 10304.0}, {"date": "2025-11-20", "close": 2.74, "volume": 924.0}, {"date": "2025-11-21", "close": 2.74, "volume": 2481.0}, {"date": "2025-11-24", "close": 2.72, "volume": 11747.0}, {"date": "2025-11-25", "close": 2.6263, "volume": 9440.0}, {"date": "2025-11-26", "close": 2.66, "volume": 7751.0}, {"date": "2025-11-28", "close": 2.66, "volume": null}, {"date": "2025-12-01", "close": 2.52, "volume": 10107.0}, {"date": "2025-12-02", "close": 2.6, "volume": 10904.0}, {"date": "2025-12-03", "close": 2.68, "volume": 5036.0}, {"date": "2025-12-04", "close": 2.6437, "volume": 8087.0}, {"date": "2025-12-05", "close": 2.39, "volume": 19961.0}, {"date": "2025-12-08", "close": 2.4, "volume": 1147.0}, {"date": "2025-12-09", "close": 2.35, "volume": 5958.0}, {"date": "2025-12-10", "close": 2.58, "volume": 5891.0}, {"date": "2025-12-11", "close": 2.55, "volume": 15105.0}, {"date": "2025-12-12", "close": 2.495, "volume": 8394.0}, {"date": "2025-12-15", "close": 2.55, "volume": 4172.0}, {"date": "2025-12-16", "close": 2.46, "volume": 7546.0}, {"date": "2025-12-17", "close": 2.5, "volume": 9178.0}, {"date": "2025-12-18", "close": 2.61, "volume": 2235.0}, {"date": "2025-12-19", "close": 2.7499, "volume": 531435.0}, {"date": "2025-12-22", "close": 2.57, "volume": 29002.0}, {"date": "2025-12-23", "close": 2.48, "volume": 12769.0}, {"date": "2025-12-24", "close": 2.75, "volume": 27305.0}, {"date": "2025-12-26", "close": 2.89, "volume": 13391.0}, {"date": "2025-12-29", "close": 3.02, "volume": 36375.0}, {"date": "2025-12-30", "close": 3.01, "volume": 9323.0}, {"date": "2025-12-31", "close": 3.07, "volume": 10413.0}, {"date": "2026-01-02", "close": 3.05, "volume": 2379.0}, {"date": "2026-01-05", "close": 3.19, "volume": 7431.0}, {"date": "2026-01-06", "close": 3.14, "volume": 4202.0}, {"date": "2026-01-07", "close": 3.09, "volume": 2054.0}, {"date": "2026-01-08", "close": 3.2, "volume": 11506.0}, {"date": "2026-01-09", "close": 3.14, "volume": 3368.0}, {"date": "2026-01-12", "close": 3.1124, "volume": 5100.0}, {"date": "2026-01-13", "close": 3.1196, "volume": 342.0}, {"date": "2026-01-14", "close": 3.04, "volume": 6407.0}, {"date": "2026-01-15", "close": 3.085, "volume": 444.0}, {"date": "2026-01-16", "close": 3.085, "volume": 738.0}, {"date": "2026-01-20", "close": 3.0377, "volume": 778.0}, {"date": "2026-01-21", "close": 2.99, "volume": 9582.0}, {"date": "2026-01-22", "close": 3.02, "volume": 4722.0}, {"date": "2026-01-23", "close": 3.0648, "volume": 1232.0}, {"date": "2026-01-26", "close": 3.07, "volume": 570.0}, {"date": "2026-01-27", "close": 3.48, "volume": 10064.0}, {"date": "2026-01-28", "close": 3.39, "volume": 2797.0}, {"date": "2026-01-29", "close": 3.13, "volume": 1657.0}, {"date": "2026-01-30", "close": 3.17, "volume": 18649.0}, {"date": "2026-02-02", "close": 3.29, "volume": 3438.0}, {"date": "2026-02-03", "close": 3.045, "volume": 31654.0}, {"date": "2026-02-04", "close": 3.12, "volume": 2320.0}, {"date": "2026-02-05", "close": 3.01, "volume": 19731.0}, {"date": "2026-02-06", "close": 3.1101, "volume": 7574.0}, {"date": "2026-02-09", "close": 3.0705, "volume": 1161.0}, {"date": "2026-02-10", "close": 3.05, "volume": 9914.0}, {"date": "2026-02-11", "close": 2.99, "volume": 4502.0}, {"date": "2026-02-12", "close": 2.85, "volume": 16616.0}, {"date": "2026-02-13", "close": 3.02, "volume": 8280.0}, {"date": "2026-02-17", "close": 2.87, "volume": 4465.0}, {"date": "2026-02-18", "close": 2.96, "volume": 11291.0}, {"date": "2026-02-19", "close": 3.04, "volume": 2512.0}, {"date": "2026-02-20", "close": 2.92, "volume": 3781.0}, {"date": "2026-02-23", "close": 2.85, "volume": 1150.0}, {"date": "2026-02-24", "close": 2.931, "volume": 1279.0}, {"date": "2026-02-25", "close": 2.9701, "volume": 2190.0}, {"date": "2026-02-26", "close": 2.95, "volume": 1446.0}, {"date": "2026-02-27", "close": 2.92, "volume": 920.0}, {"date": "2026-03-02", "close": 2.9, "volume": 231.0}, {"date": "2026-03-03", "close": 3.03, "volume": 4270.0}, {"date": "2026-03-04", "close": 2.85, "volume": 7031.0}, {"date": "2026-03-05", "close": 2.87, "volume": 11796.0}, {"date": "2026-03-06", "close": 2.8406, "volume": 1474.0}, {"date": "2026-03-09", "close": 2.87, "volume": 2031.0}, {"date": "2026-03-10", "close": 2.91, "volume": 5461.0}, {"date": "2026-03-11", "close": 2.97, "volume": 283.0}, {"date": "2026-03-12", "close": 2.95, "volume": 1446.0}, {"date": "2026-03-13", "close": 2.86, "volume": 571.0}, {"date": "2026-03-16", "close": 2.934, "volume": 490.0}, {"date": "2026-03-17", "close": 2.95, "volume": 5846.0}, {"date": "2026-03-18", "close": 2.21, "volume": 137217.0}, {"date": "2026-03-19", "close": 2.26, "volume": 18076.0}, {"date": "2026-03-20", "close": 2.3788, "volume": 1271.0}, {"date": "2026-03-23", "close": 2.41, "volume": 2340.0}, {"date": "2026-03-24", "close": 2.194, "volume": 59895.0}, {"date": "2026-03-25", "close": 2.189, "volume": 54737.0}, {"date": "2026-03-26", "close": 2.155, "volume": 2769.0}, {"date": "2026-03-27", "close": 2.1751, "volume": 3896.0}, {"date": "2026-03-30", "close": 2.11, "volume": 9003.0}, {"date": "2026-03-31", "close": 2.1292, "volume": 15152.0}, {"date": "2026-04-01", "close": 2.15, "volume": 4454.0}, {"date": "2026-04-02", "close": 2.3, "volume": 1140564.0}, {"date": "2026-04-06", "close": 2.3273, "volume": 12389.0}, {"date": "2026-04-07", "close": 2.28, "volume": 2501.0}, {"date": "2026-04-08", "close": 2.26, "volume": 5398.0}, {"date": "2026-04-09", "close": 2.2014, "volume": 1520.0}, {"date": "2026-04-10", "close": 2.23, "volume": 2505.0}, {"date": "2026-04-13", "close": 2.2, "volume": 4595.0}, {"date": "2026-04-14", "close": 2.26, "volume": 3134.0}, {"date": "2026-04-15", "close": 2.28, "volume": 2566.0}, {"date": "2026-04-16", "close": 2.32, "volume": 13061.0}, {"date": "2026-04-17", "close": 2.3212, "volume": 5128.0}, {"date": "2026-04-20", "close": 2.24, "volume": 3627.0}, {"date": "2026-04-21", "close": 2.28, "volume": 2183.0}, {"date": "2026-04-22", "close": 2.2414, "volume": 1812.0}, {"date": "2026-04-23", "close": 2.1097, "volume": 4632.0}, {"date": "2026-04-24", "close": 2.32, "volume": 2016.0}, {"date": "2026-04-27", "close": 2.29, "volume": 2566.0}, {"date": "2026-04-28", "close": 2.23, "volume": 2296.0}, {"date": "2026-04-29", "close": 2.15, "volume": 25036.0}, {"date": "2026-04-30", "close": 2.26, "volume": 662.0}, {"date": "2026-05-01", "close": 2.24, "volume": 1674.0}, {"date": "2026-05-04", "close": 2.11, "volume": 6070.0}, {"date": "2026-05-05", "close": 2.25, "volume": 17083.0}, {"date": "2026-05-06", "close": 2.1, "volume": 16652.0}, {"date": "2026-05-07", "close": 2.1, "volume": 1318.0}, {"date": "2026-05-08", "close": 2.0416, "volume": 15383.0}, {"date": "2026-05-11", "close": 2.3, "volume": 23655.0}, {"date": "2026-05-12", "close": 2.14, "volume": 2188.0}, {"date": "2026-05-13", "close": 2.08, "volume": 10837.0}, {"date": "2026-05-14", "close": 2.16, "volume": 8104.0}, {"date": "2026-05-15", "close": 2.08, "volume": 2220.0}, {"date": "2026-05-18", "close": 2.0595, "volume": 2649.0}, {"date": "2026-05-19", "close": 2.0, "volume": 10835.0}, {"date": "2026-05-20", "close": 2.0085, "volume": 3816.0}, {"date": "2026-05-21", "close": 2.02, "volume": 71301.0}, {"date": "2026-05-22", "close": 1.95, "volume": 6793153.0}, {"date": "2026-05-26", "close": 1.98, "volume": 1427324.0}, {"date": "2026-05-27", "close": 2.16, "volume": 413452.0}, {"date": "2026-05-28", "close": 1.99, "volume": 98671.0}, {"date": "2026-05-29", "close": 1.94, "volume": 50147.0}, {"date": "2026-06-01", "close": 1.94, "volume": 30110.0}, {"date": "2026-06-02", "close": 1.85, "volume": 69535.0}, {"date": "2026-06-03", "close": 1.95, "volume": 33286.0}, {"date": "2026-06-04", "close": 1.96, "volume": 37618.0}, {"date": "2026-06-05", "close": 2.03, "volume": 28577.0}, {"date": "2026-06-08", "close": 1.99, "volume": 11723.0}, {"date": "2026-06-09", "close": 1.99, "volume": 7710.0}, {"date": "2026-06-10", "close": 2.09, "volume": 201264.0}, {"date": "2026-06-11", "close": 2.05, "volume": 26538.0}, {"date": "2026-06-12", "close": 1.99, "volume": 8103.0}, {"date": "2026-06-15", "close": 2.1, "volume": 32858.0}, {"date": "2026-06-16", "close": 2.05, "volume": 9310.0}, {"date": "2026-06-17", "close": 1.98, "volume": 47189.0}, {"date": "2026-06-18", "close": 2.09, "volume": 17491.0}, {"date": "2026-06-22", "close": 2.085, "volume": 11321.0}, {"date": "2026-06-23", "close": 2.0, "volume": 23138.0}, {"date": "2026-06-24", "close": 2.04, "volume": 1425.0}, {"date": "2026-06-25", "close": 2.0, "volume": 6153.0}, {"date": "2026-06-26", "close": 1.99, "volume": 63963.0}, {"date": "2026-06-29", "close": 2.04, "volume": 5730.0}, {"date": "2026-06-30", "close": 2.03, "volume": 7881.0}, {"date": "2026-07-01", "close": 2.0, "volume": 2700.0}, {"date": "2026-07-02", "close": 2.004, "volume": 19657.0}, {"date": "2026-07-06", "close": 2.01, "volume": 13349.0}, {"date": "2026-07-07", "close": 2.05, "volume": 1386.0}, {"date": "2026-07-08", "close": 2.05, "volume": 18328.0}, {"date": "2026-07-09", "close": 2.12, "volume": 13344.0}, {"date": "2026-07-10", "close": 2.28, "volume": 3331262.0}, {"date": "2026-07-13", "close": 2.42, "volume": 63758.0}, {"date": "2026-07-14", "close": 2.23, "volume": 32014.0}, {"date": "2026-07-15", "close": 2.2, "volume": 13200.0}, {"date": "2026-07-16", "close": 2.23, "volume": 5565.0}, {"date": "2026-07-17", "close": 2.22, "volume": 4895.0}, {"date": "2026-07-20", "close": 2.22, "volume": 5750.0}, {"date": "2026-07-21", "close": 2.19, "volume": 11193.0}, {"date": "2026-07-22", "close": 2.09, "volume": 17770.0}, {"date": "2026-07-23", "close": 2.105, "volume": 9872.0}, {"date": "2026-07-24", "close": 2.06, "volume": 2774.0}, {"date": "2026-07-27", "close": 2.065, "volume": 13419.0}, {"date": "2026-07-28", "close": 2.02, "volume": 18130.0}, {"date": "2026-07-29", "close": 2.025, "volume": 6675.0}, {"date": "2026-07-30", "close": 2.0, "volume": 3433.0}, {"date": "2026-07-31", "close": 1.97, "volume": 3130.0}, {"date": "2026-08-03", "close": 2.11, "volume": 5603.0}, {"date": "2026-08-04", "close": 2.0739, "volume": 4199.0}, {"date": "2026-08-05", "close": 1.964, "volume": 14908.0}, {"date": "2026-08-06", "close": 1.93, "volume": 17853.0}, {"date": "2026-08-07", "close": 2.0099, "volume": 14058.0}, {"date": "2026-08-10", "close": 1.86, "volume": 77995.0}, {"date": "2026-08-11", "close": 1.93, "volume": 13818.0}, {"date": "2026-08-12", "close": 2.0, "volume": 4990.0}, {"date": "2026-08-13", "close": 1.99, "volume": 1504.0}, {"date": "2026-08-14", "close": 1.94, "volume": 2144.0}, {"date": "2026-08-17", "close": 1.88, "volume": 6146.0}, {"date": "2026-08-18", "close": 1.86, "volume": 8374.0}, {"date": "2026-08-19", "close": 1.74, "volume": 76276.0}, {"date": "2026-08-20", "close": 1.79, "volume": 17449.0}, {"date": "2026-08-21", "close": 1.75, "volume": 74136.0}, {"date": "2026-08-24", "close": 1.78, "volume": 12598.0}, {"date": "2026-08-25", "close": 1.78, "volume": 11008.0}, {"date": "2026-08-26", "close": 1.8, "volume": 127983.0}, {"date": "2026-08-27", "close": 1.765, "volume": 67271.0}, {"date": "2026-08-28", "close": 1.69, "volume": 27451.0}, {"date": "2026-08-31", "close": 1.7, "volume": 15489.0}, {"date": "2026-09-01", "close": 1.685, "volume": 4160.0}, {"date": "2026-09-02", "close": 1.65, "volume": 12066.0}, {"date": "2026-09-03", "close": 1.75, "volume": 3038.0}, {"date": "2026-09-04", "close": 1.78, "volume": 2276.0}, {"date": "2026-09-08", "close": 1.7091, "volume": 13256.0}, {"date": "2026-09-09", "close": 1.77, "volume": 1838.0}, {"date": "2026-09-10", "close": 1.725, "volume": 10208.0}, {"date": "2026-09-11", "close": 1.73, "volume": 1346.0}, {"date": "2026-09-14", "close": 1.72, "volume": 6348.0}, {"date": "2026-09-15", "close": 1.67, "volume": 649.0}, {"date": "2026-09-16", "close": 1.6594, "volume": 8376.0}, {"date": "2026-09-17", "close": 1.7961, "volume": 18953.0}, {"date": "2026-09-18", "close": 1.74, "volume": 6734.0}, {"date": "2026-09-21", "close": 1.715, "volume": 3331.0}, {"date": "2026-09-22", "close": 1.675, "volume": 9966.0}], "refreshing": true}