{"ticker": "AZIO", "overview": {"cik": "1563568", "ticker": "AZIO", "name": "AZIO AI HOLDINGS, INC.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "D", "date": "2026-07-20", "title": "Form D", "accession": "0001437749-26-023814", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000506", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000502", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000498", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000494", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000490", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000488", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023245", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0001437749-26-022878", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022877", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-06", "title": "FORM DEFA14A", "accession": "0001437749-26-022682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022681", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-022011", "price_sensitive": true}, {"form": "425", "date": "2026-06-16", "title": "FORM 425", "accession": "0001437749-26-020799", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018581", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018580", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018577", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018574", "price_sensitive": false}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001437749-26-017955", "price_sensitive": false}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001437749-26-017875", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 2, "sell_sum": 0, "net": 0, "insiders": 3, "first_date": "2026-07-14", "last_date": "2026-07-14"}, "metrics": {"ticker": "AZIO", "has_prices": true, "as_of": "2026-08-07", "last": 1.45, "prev_close": 1.47, "change": -0.020000000000000018, "change_pct": -0.01360544217687076, "session_volume": 393253.0, "vwap_5": 1.4871990961731687, "vwap_20": 1.5434686639269712, "vwap_60": 1.8630300201080081, "vwap_250": 2.195758901876801, "high_52w": 3.68, "low_52w": 0.3591, "avg_volume_20": 424584.95, "sessions": 400, "market_cap": {"value": 18749542.55, "shares": 12930719.0, "as_of": "2026-05-18", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000898432-26-000490", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Chris J. Young", "who_key": "Young Chris J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO sells $0 of AZIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000490/0000898432-26-000490-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0000898432-26-000498", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Gary Chen", "who_key": "Chen Gary", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $0 of AZIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000498/0000898432-26-000498-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0000898432-26-000502", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Jenny Yang", "who_key": "Yang Jenny", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Top exec puts $0 into AZIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000502/0000898432-26-000502-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0000898432-26-000494", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Chi-Wei David Shiue", "who_key": "Shiue Chi-Wei David", "role": "Chief Business Develop Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on AZIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000494/0000898432-26-000494-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0000898432-26-000506", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Simon Yu", "who_key": "Yu Simon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on AZIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000506/0000898432-26-000506-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}], "recent_buys": [{"id": "0000898432-26-000502", "src": "INSIDERS", "ticker": "AZIO", "cik": "1563568", "company": "AZIO AI HOLDINGS, INC.", "company_raw": "AZIO AI HOLDINGS, INC.", "who": "Jenny Yang", "who_key": "Yang Jenny", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Top exec puts $0 into AZIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000502/0000898432-26-000502-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}], "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": "Azio AI Holdings, Inc. - Common stock", "new_value": "AZIO AI HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001563568", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001563568", "applied": 1, "detected_at": "2026-09-10T10:06:36.239308"}]}, "key_people": [{"who": "Chris J. Young", "who_key": "Young Chris J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000490/0000898432-26-000490-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000490/0000898432-26-000490-index.htm"}}, {"who": "Jenny Yang", "who_key": "Yang Jenny", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 21.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-07-14", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000502/0000898432-26-000502-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-07-14", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000502/0000898432-26-000502-index.htm"}}, {"who": "Gary Chen", "who_key": "Chen Gary", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000498/0000898432-26-000498-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563568/000089843226000498/0000898432-26-000498-index.htm"}}], "activity": [], "announcements": [{"form": "D", "date": "2026-07-20", "title": "Form D", "accession": "0001437749-26-023814", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000506", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000502", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000498", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000494", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000898432-26-000490", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0000898432-26-000488", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023245", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0001437749-26-022878", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001437749-26-022877", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-06", "title": "FORM DEFA14A", "accession": "0001437749-26-022682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022681", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-022011", "price_sensitive": true}, {"form": "425", "date": "2026-06-16", "title": "FORM 425", "accession": "0001437749-26-020799", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018581", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018580", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018577", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018574", "price_sensitive": false}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001437749-26-017955", "price_sensitive": false}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001437749-26-017875", "price_sensitive": false}], "performance": {"ticker": "AZIO", "has_prices": true, "summary": {"n": 1, "avg": -0.24479166666666666, "win_rate": 0.0, "best": -0.24479166666666666, "worst": -0.24479166666666666, "as_of": "2026-08-07"}, "buys": [{"who": "Yang Jenny", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 0.0, "date": "2026-07-14", "score": 21.8, "ref_price": 1.92, "return": -0.24479166666666666}]}, "price_series": [{"date": "2021-10-11", "close": 51.88, "volume": 359.0}, {"date": "2021-10-12", "close": 51.2, "volume": 1636.0}, {"date": "2021-10-13", "close": 47.0, "volume": 2278.0}, {"date": "2021-10-14", "close": 51.0, "volume": 1457.0}, {"date": "2021-10-15", "close": 49.6, "volume": 1048.0}, {"date": "2021-10-18", "close": 49.116, "volume": 1305.0}, {"date": "2021-10-19", "close": 49.58, "volume": 1385.0}, {"date": "2021-10-20", "close": 48.1, "volume": 966.0}, {"date": "2021-10-21", "close": 49.98, "volume": 1579.0}, {"date": "2021-10-22", "close": 48.98, "volume": 2607.0}, {"date": "2021-10-25", "close": 44.975, "volume": 4494.0}, {"date": "2021-10-26", "close": 47.49, "volume": 2512.0}, {"date": "2021-10-27", "close": 47.06, "volume": 1506.0}, {"date": "2021-10-28", "close": 47.0, "volume": 1043.0}, {"date": "2021-10-29", "close": 47.7, "volume": 499.0}, {"date": "2021-11-01", "close": 50.3, "volume": 3580.0}, {"date": "2021-11-02", "close": 52.0, "volume": 2655.0}, {"date": "2021-11-03", "close": 53.0, "volume": 1400.0}, {"date": "2021-11-04", "close": 54.0, "volume": 2210.0}, {"date": "2021-11-05", "close": 55.0, "volume": 1097.0}, {"date": "2021-11-08", "close": 57.92, "volume": 3690.0}, {"date": "2021-11-09", "close": 58.0, "volume": 4625.0}, {"date": "2021-11-10", "close": 64.0, "volume": 5776.0}, {"date": "2021-11-11", "close": 63.0, "volume": 4329.0}, {"date": "2021-11-12", "close": 58.28, "volume": 3846.0}, {"date": "2021-11-15", "close": 54.3, "volume": 4485.0}, {"date": "2021-11-16", "close": 56.0, "volume": 2787.0}, {"date": "2021-11-17", "close": 63.8, "volume": 17179.0}, {"date": "2021-11-18", "close": 61.01, "volume": 1978.0}, {"date": "2021-11-19", "close": 65.196, "volume": 4690.0}, {"date": "2021-11-22", "close": 63.1, "volume": 2538.0}, {"date": "2021-11-23", "close": 55.0, "volume": 3481.0}, {"date": "2021-11-24", "close": 58.35, "volume": 747.0}, {"date": "2021-11-26", "close": 61.8, "volume": 949.0}, {"date": "2021-11-29", "close": 62.75, "volume": 6904.0}, {"date": "2021-11-30", "close": 65.8, "volume": 4203.0}, {"date": "2021-12-01", "close": 66.0, "volume": 2981.0}, {"date": "2021-12-02", "close": 65.0, "volume": 3849.0}, {"date": "2021-12-03", "close": 63.9, "volume": 3436.0}, {"date": "2021-12-06", "close": 62.6, "volume": 3622.0}, {"date": "2021-12-07", "close": 63.9, "volume": 823.0}, {"date": "2021-12-08", "close": 65.58, "volume": 1280.0}, {"date": "2021-12-09", "close": 64.6, "volume": 1482.0}, {"date": "2021-12-10", "close": 65.4, "volume": 1428.0}, {"date": "2021-12-13", "close": 64.98, "volume": 6941.0}, {"date": "2021-12-14", "close": 61.0, "volume": 2314.0}, {"date": "2021-12-15", "close": 66.0, "volume": 2756.0}, {"date": "2021-12-16", "close": 64.0, "volume": 928.0}, {"date": "2021-12-17", "close": 58.0, "volume": 3859.0}, {"date": "2021-12-20", "close": 54.76, "volume": 3493.0}, {"date": "2021-12-21", "close": 52.04, "volume": 3183.0}, {"date": "2021-12-22", "close": 50.0, "volume": 5862.0}, {"date": "2021-12-23", "close": 49.98, "volume": 5487.0}, {"date": "2021-12-27", "close": 48.91, "volume": 2572.0}, {"date": "2021-12-28", "close": 45.0, "volume": 7485.0}, {"date": "2021-12-29", "close": 47.39, "volume": 3209.0}, {"date": "2021-12-30", "close": 45.0, "volume": 6213.0}, {"date": "2021-12-31", "close": 45.0, "volume": 5967.0}, {"date": "2022-01-03", "close": 47.1, "volume": 2151.0}, {"date": "2022-01-04", "close": 48.0, "volume": 1155.0}, {"date": "2022-01-05", "close": 45.22, "volume": 3354.0}, {"date": "2022-01-06", "close": 46.4, "volume": 1492.0}, {"date": "2022-01-07", "close": 48.0, "volume": 831.0}, {"date": "2022-01-10", "close": 46.0, "volume": 1669.0}, {"date": "2022-01-11", "close": 45.727, "volume": 406.0}, {"date": "2022-01-12", "close": 46.083, "volume": 1161.0}, {"date": "2022-01-13", "close": 44.8, "volume": 25662.0}, {"date": "2022-01-14", "close": 45.0, "volume": 1296.0}, {"date": "2022-01-18", "close": 41.98, "volume": 2313.0}, {"date": "2022-01-19", "close": 41.6, "volume": 2352.0}, {"date": "2022-01-20", "close": 41.4, "volume": 579.0}, {"date": "2022-01-21", "close": 37.0, "volume": 4578.0}, {"date": "2022-01-24", "close": 36.014, "volume": 5117.0}, {"date": "2022-01-25", "close": 38.0, "volume": 904.0}, {"date": "2022-01-26", "close": 37.1, "volume": 609.0}, {"date": "2022-01-27", "close": 35.2, "volume": 1155.0}, {"date": "2022-01-28", "close": 36.02, "volume": 1194.0}, {"date": "2022-01-31", "close": 36.2, "volume": 559.0}, {"date": "2022-02-01", "close": 37.21, "volume": 476.0}, {"date": "2022-02-02", "close": 36.57, "volume": 1329.0}, {"date": "2022-02-03", "close": 36.0, "volume": 291.0}, {"date": "2022-02-04", "close": 36.22, "volume": 1645.0}, {"date": "2022-02-07", "close": 36.2, "volume": 1492.0}, {"date": "2022-02-08", "close": 36.2, "volume": 1155.0}, {"date": "2022-02-09", "close": 36.64, "volume": 771.0}, {"date": "2022-02-10", "close": 37.784, "volume": 283.0}, {"date": "2022-02-11", "close": 36.44, "volume": 644.0}, {"date": "2022-02-14", "close": 36.45, "volume": 345.0}, {"date": "2022-02-15", "close": 36.42, "volume": 977.0}, {"date": "2022-02-16", "close": 36.1, "volume": 1153.0}, {"date": "2022-02-17", "close": 37.34, "volume": 1706.0}, {"date": "2022-02-18", "close": 48.6, "volume": 3646.0}, {"date": "2022-02-22", "close": 61.5, "volume": 11444.0}, {"date": "2022-02-23", "close": 54.22, "volume": 9211.0}, {"date": "2022-02-24", "close": 55.0, "volume": 2578.0}, {"date": "2022-02-25", "close": 57.14, "volume": 611.0}, {"date": "2022-02-28", "close": 52.0, "volume": 887.0}, {"date": "2022-03-01", "close": 49.0, "volume": 3671.0}, {"date": "2022-03-02", "close": 51.9, "volume": 1045.0}, {"date": "2022-03-03", "close": 49.9, "volume": 622.0}, {"date": "2022-03-04", "close": 48.75, "volume": 515.0}, {"date": "2022-03-07", "close": 47.28, "volume": 826.0}, {"date": "2022-03-08", "close": 48.0, "volume": 1219.0}, {"date": "2022-03-09", "close": 50.8, "volume": 561.0}, {"date": "2022-03-10", "close": 58.0, "volume": 4119.0}, {"date": "2022-03-11", "close": 64.0, "volume": 13725.0}, {"date": "2022-03-14", "close": 62.0, "volume": 5973.0}, {"date": "2022-03-15", "close": 65.02, "volume": 3131.0}, {"date": "2022-03-16", "close": 68.78, "volume": 1853.0}, {"date": "2022-03-17", "close": 66.42, "volume": 1939.0}, {"date": "2022-03-18", "close": 65.14, "volume": 939.0}, {"date": "2022-03-21", "close": 68.98, "volume": 2167.0}, {"date": "2022-03-22", "close": 67.7, "volume": 1273.0}, {"date": "2022-03-23", "close": 68.0, "volume": 1506.0}, {"date": "2022-03-24", "close": 69.95, "volume": 922.0}, {"date": "2022-03-25", "close": 65.7, "volume": 2256.0}, {"date": "2022-03-28", "close": 67.5, "volume": 1250.0}, {"date": "2022-03-29", "close": 68.0, "volume": 2418.0}, {"date": "2022-03-30", "close": 67.1, "volume": 1461.0}, {"date": "2022-03-31", "close": 64.5, "volume": 2186.0}, {"date": "2022-04-01", "close": 65.19, "volume": 1868.0}, {"date": "2022-04-04", "close": 64.06, "volume": 582.0}, {"date": "2022-04-05", "close": 66.0, "volume": 345.0}, {"date": "2022-04-06", "close": 68.02, "volume": 4016.0}, {"date": "2022-04-07", "close": 71.4, "volume": 1682.0}, {"date": "2022-04-08", "close": 69.0, "volume": 1480.0}, {"date": "2022-04-11", "close": 65.4, "volume": 2329.0}, {"date": "2022-04-12", "close": 64.8, "volume": 959.0}, {"date": "2022-04-13", "close": 63.75, "volume": 1312.0}, {"date": "2022-04-14", "close": 50.0, "volume": 3311.0}, {"date": "2022-04-18", "close": 57.5, "volume": 4640.0}, {"date": "2022-04-19", "close": 62.0, "volume": 1180.0}, {"date": "2022-04-20", "close": 62.0, "volume": 291.0}, {"date": "2022-04-21", "close": 60.0, "volume": 828.0}, {"date": "2022-04-22", "close": 55.6, "volume": 1269.0}, {"date": "2022-04-25", "close": 52.02, "volume": 623.0}, {"date": "2022-04-26", "close": 56.49, "volume": 675.0}, {"date": "2022-04-27", "close": 56.2, "volume": 1230.0}, {"date": "2022-04-28", "close": 55.77, "volume": 714.0}, {"date": "2022-04-29", "close": 59.89, "volume": 975.0}, {"date": "2022-05-02", "close": 56.49, "volume": 1375.0}, {"date": "2022-05-03", "close": 57.0, "volume": 932.0}, {"date": "2022-05-04", "close": 60.0, "volume": 4486.0}, {"date": "2022-05-05", "close": 60.0, "volume": 601.0}, {"date": "2022-05-06", "close": 56.98, "volume": 3500.0}, {"date": "2022-05-09", "close": 57.98, "volume": 1179.0}, {"date": "2022-05-10", "close": 54.42, "volume": 643.0}, {"date": "2022-05-11", "close": 52.09, "volume": 1680.0}, {"date": "2022-05-12", "close": 51.9, "volume": 1170.0}, {"date": "2022-05-13", "close": 55.98, "volume": 488.0}, {"date": "2022-05-16", "close": 54.02, "volume": 412.0}, {"date": "2022-05-17", "close": 52.7, "volume": 849.0}, {"date": "2022-05-18", "close": 54.0, "volume": 987.0}, {"date": "2022-05-19", "close": 53.68, "volume": 1545.0}, {"date": "2022-05-20", "close": 51.26, "volume": 1280.0}, {"date": "2022-05-23", "close": 51.4, "volume": 698.0}, {"date": "2022-05-24", "close": 53.4, "volume": 473.0}, {"date": "2022-05-25", "close": 52.89, "volume": 433.0}, {"date": "2022-05-26", "close": 53.0, "volume": 376.0}, {"date": "2022-05-27", "close": 58.0, "volume": 1955.0}, {"date": "2022-05-31", "close": 56.82, "volume": 859.0}, {"date": "2022-06-01", "close": 56.78, "volume": 490.0}, {"date": "2022-06-02", "close": 59.25, "volume": 2075.0}, {"date": "2022-06-03", "close": 60.941, "volume": 2549.0}, {"date": "2022-06-06", "close": 60.3, "volume": 816.0}, {"date": "2022-06-07", "close": 56.0, "volume": 1230.0}, {"date": "2022-06-08", "close": 58.2, "volume": 778.0}, {"date": "2022-06-09", "close": 59.5, "volume": 248.0}, {"date": "2022-06-10", "close": 63.0, "volume": 1829.0}, {"date": "2022-06-13", "close": 64.0, "volume": 4326.0}, {"date": "2022-06-14", "close": 59.0, "volume": 750.0}, {"date": "2022-06-15", "close": 59.22, "volume": 688.0}, {"date": "2022-06-16", "close": 56.22, "volume": 2360.0}, {"date": "2022-06-17", "close": 59.0, "volume": 578.0}, {"date": "2022-06-21", "close": 71.6, "volume": 15160.0}, {"date": "2022-06-22", "close": 72.9, "volume": 8698.0}, {"date": "2022-06-23", "close": 72.0, "volume": 3980.0}, {"date": "2022-06-24", "close": 74.0, "volume": 5063.0}, {"date": "2022-06-27", "close": 61.1, "volume": 728.0}, {"date": "2022-06-28", "close": 60.0, "volume": 2096.0}, {"date": "2022-06-29", "close": 52.6, "volume": 4211.0}, {"date": "2022-06-30", "close": 52.3, "volume": 3104.0}, {"date": "2022-07-01", "close": 61.8, "volume": 5707.0}, {"date": "2022-07-05", "close": 62.3, "volume": 2296.0}, {"date": "2022-07-06", "close": 63.899, "volume": 2594.0}, {"date": "2022-07-07", "close": 70.0, "volume": 7924.0}, {"date": "2022-07-08", "close": 63.0, "volume": 6850.0}, {"date": "2022-07-11", "close": 64.4, "volume": 1400.0}, {"date": "2022-07-12", "close": 62.0, "volume": 2380.0}, {"date": "2022-07-13", "close": 60.0, "volume": 1310.0}, {"date": "2022-07-14", "close": 56.35, "volume": 3308.0}, {"date": "2022-07-15", "close": 54.7, "volume": 3127.0}, {"date": "2022-07-18", "close": 52.7, "volume": 1622.0}, {"date": "2022-07-19", "close": 48.499, "volume": 2627.0}, {"date": "2022-07-20", "close": 47.5, "volume": 1919.0}, {"date": "2022-07-21", "close": 46.1, "volume": 1708.0}, {"date": "2022-07-22", "close": 45.0, "volume": 2299.0}, {"date": "2022-07-25", "close": 41.1, "volume": 2995.0}, {"date": "2022-07-26", "close": 45.6, "volume": 2671.0}, {"date": "2022-07-27", "close": 46.7, "volume": 12236.0}, {"date": "2022-07-28", "close": 48.2, "volume": 5777.0}, {"date": "2022-07-29", "close": 53.1, "volume": 5009.0}, {"date": "2022-08-01", "close": 54.6, "volume": 9868.0}, {"date": "2022-08-02", "close": 60.7, "volume": 7980.0}, {"date": "2022-08-03", "close": 58.711, "volume": 2786.0}, {"date": "2022-08-04", "close": 58.047, "volume": 4983.0}, {"date": "2022-08-05", "close": 53.1, "volume": 1992.0}, {"date": "2022-08-08", "close": 51.2, "volume": 709.0}, {"date": "2022-08-09", "close": 51.8, "volume": 1011.0}, {"date": "2022-08-10", "close": 52.4, "volume": 2041.0}, {"date": "2022-08-11", "close": 55.9, "volume": 2881.0}, {"date": "2022-08-12", "close": 55.0, "volume": 4025.0}, {"date": "2022-08-15", "close": 50.0, "volume": 4131.0}, {"date": "2022-08-16", "close": 47.3, "volume": 6721.0}, {"date": "2022-08-17", "close": 45.9, "volume": 1255.0}, {"date": "2022-08-18", "close": 48.0, "volume": 1087.0}, {"date": "2022-08-19", "close": 44.2, "volume": 3480.0}, {"date": "2022-08-22", "close": 46.5, "volume": 3275.0}, {"date": "2022-08-23", "close": 43.502, "volume": 1873.0}, {"date": "2022-08-24", "close": 44.8, "volume": 1731.0}, {"date": "2022-08-25", "close": 44.5, "volume": 665.0}, {"date": "2022-08-26", "close": 44.1, "volume": 2665.0}, {"date": "2022-08-29", "close": 42.1, "volume": 1404.0}, {"date": "2022-08-30", "close": 37.56, "volume": 1991.0}, {"date": "2022-08-31", "close": 38.7, "volume": 1392.0}, {"date": "2022-09-01", "close": 37.2, "volume": 3819.0}, {"date": "2022-09-02", "close": 41.5, "volume": 4376.0}, {"date": "2022-09-06", "close": 49.7, "volume": 9413.0}, {"date": "2022-09-07", "close": 51.0, "volume": 6625.0}, {"date": "2022-09-08", "close": 53.8, "volume": 5149.0}, {"date": "2022-09-09", "close": 52.1, "volume": 5793.0}, {"date": "2022-09-12", "close": 52.0, "volume": 8880.0}, {"date": "2022-09-13", "close": 50.7, "volume": 8517.0}, {"date": "2022-09-14", "close": 50.7, "volume": 12307.0}, {"date": "2022-09-15", "close": 51.5, "volume": 12863.0}, {"date": "2022-09-16", "close": 49.0, "volume": 43081.0}, {"date": "2022-09-19", "close": 49.7, "volume": 10339.0}, {"date": "2022-09-20", "close": 50.2, "volume": 8555.0}, {"date": "2022-09-21", "close": 50.7, "volume": 1956.0}, {"date": "2022-09-22", "close": 47.4, "volume": 1857.0}, {"date": "2022-09-23", "close": 44.5, "volume": 2708.0}, {"date": "2022-09-26", "close": 44.9, "volume": 2584.0}, {"date": "2022-09-27", "close": 47.8, "volume": 3074.0}, {"date": "2022-09-28", "close": 45.5, "volume": 1758.0}, {"date": "2022-09-29", "close": 45.2, "volume": 1945.0}, {"date": "2022-09-30", "close": 46.6, "volume": 2159.0}, {"date": "2022-10-03", "close": 45.4, "volume": 1517.0}, {"date": "2022-10-04", "close": 45.0, "volume": 2759.0}, {"date": "2022-10-05", "close": 42.3, "volume": 3326.0}, {"date": "2022-10-06", "close": 41.5, "volume": 1095.0}, {"date": "2022-10-07", "close": 40.697, "volume": 3038.0}, {"date": "2022-10-10", "close": 40.3, "volume": 1176.0}, {"date": "2022-10-11", "close": 36.0, "volume": 2368.0}, {"date": "2022-10-12", "close": 32.0, "volume": 3914.0}, {"date": "2022-10-13", "close": 33.9, "volume": 5524.0}, {"date": "2022-10-14", "close": 33.5, "volume": 1272.0}, {"date": "2022-10-17", "close": 33.5, "volume": 945.0}, {"date": "2022-10-18", "close": 33.1, "volume": 2870.0}, {"date": "2022-10-19", "close": 35.6, "volume": 2375.0}, {"date": "2022-10-20", "close": 35.3, "volume": 1684.0}, {"date": "2022-10-21", "close": 35.3, "volume": 850.0}, {"date": "2022-10-24", "close": 31.0, "volume": 6583.0}, {"date": "2022-10-25", "close": 34.491, "volume": 2190.0}, {"date": "2022-10-26", "close": 32.8, "volume": 3630.0}, {"date": "2022-10-27", "close": 34.0, "volume": 1558.0}, {"date": "2022-10-28", "close": 34.3, "volume": 2282.0}, {"date": "2022-10-31", "close": 34.9, "volume": 1293.0}, {"date": "2022-11-01", "close": 34.3, "volume": 439.0}, {"date": "2022-11-02", "close": 34.3, "volume": 425.0}, {"date": "2022-11-03", "close": 34.8, "volume": 984.0}, {"date": "2022-11-04", "close": 34.6, "volume": 898.0}, {"date": "2022-11-07", "close": 34.0, "volume": 916.0}, {"date": "2022-11-08", "close": 32.93, "volume": 2920.0}, {"date": "2022-11-09", "close": 28.856, "volume": 3394.0}, {"date": "2022-11-10", "close": 28.5, "volume": 1533.0}, {"date": "2022-11-11", "close": 29.649, "volume": 1870.0}, {"date": "2022-11-14", "close": 27.886, "volume": 1321.0}, {"date": "2022-11-15", "close": 28.9, "volume": 2240.0}, {"date": "2022-11-16", "close": 29.1, "volume": 640.0}, {"date": "2022-11-17", "close": 29.8, "volume": 815.0}, {"date": "2022-11-18", "close": 29.601, "volume": 1038.0}, {"date": "2022-11-21", "close": 27.572, "volume": 2245.0}, {"date": "2022-11-22", "close": 25.6, "volume": 4091.0}, {"date": "2022-11-23", "close": 26.5, "volume": 1692.0}, {"date": "2022-11-25", "close": 26.6, "volume": 2130.0}, {"date": "2022-11-28", "close": 28.5, "volume": 1592.0}, {"date": "2022-11-29", "close": 30.1, "volume": 1967.0}, {"date": "2022-11-30", "close": 31.2, "volume": 1177.0}, {"date": "2022-12-01", "close": 31.7, "volume": 1414.0}, {"date": "2022-12-02", "close": 32.5, "volume": 2791.0}, {"date": "2022-12-05", "close": 30.1, "volume": 943.0}, {"date": "2022-12-06", "close": 30.0, "volume": 2065.0}, {"date": "2022-12-07", "close": 27.9, "volume": 352.0}, {"date": "2022-12-08", "close": 29.15, "volume": 1559.0}, {"date": "2022-12-09", "close": 28.25, "volume": 585.0}, {"date": "2022-12-12", "close": 25.899, "volume": 2204.0}, {"date": "2022-12-13", "close": 24.6, "volume": 873.0}, {"date": "2022-12-14", "close": 25.5, "volume": 652.0}, {"date": "2022-12-15", "close": 25.0, "volume": 614.0}, {"date": "2022-12-16", "close": 26.1, "volume": 1843.0}, {"date": "2022-12-19", "close": 24.0, "volume": 2092.0}, {"date": "2022-12-20", "close": 24.2, "volume": 1168.0}, {"date": "2022-12-21", "close": 24.0, "volume": 1385.0}, {"date": "2022-12-22", "close": 22.4, "volume": 1172.0}, {"date": "2022-12-23", "close": 23.3, "volume": 660.0}, {"date": "2022-12-27", "close": 21.1, "volume": 2004.0}, {"date": "2022-12-28", "close": 20.201, "volume": 5795.0}, {"date": "2022-12-29", "close": 19.8, "volume": 6360.0}, {"date": "2022-12-30", "close": 21.3, "volume": 8269.0}, {"date": "2023-01-03", "close": 22.8, "volume": 709.0}, {"date": "2023-01-04", "close": 26.3, "volume": 1483.0}, {"date": "2023-01-05", "close": 26.6, "volume": 610.0}, {"date": "2023-01-06", "close": 27.8, "volume": 776.0}, {"date": "2023-01-09", "close": 29.5, "volume": 1099.0}, {"date": "2023-01-10", "close": 27.9, "volume": 7437.0}, {"date": "2023-01-11", "close": 27.275, "volume": 1140.0}, {"date": "2023-01-12", "close": 26.369, "volume": 2745.0}, {"date": "2023-01-13", "close": 24.1, "volume": 1372.0}, {"date": "2023-01-17", "close": 25.649, "volume": 1755.0}, {"date": "2023-01-18", "close": 27.155, "volume": 2326.0}, {"date": "2023-01-19", "close": 25.6, "volume": 1024.0}, {"date": "2023-01-20", "close": 25.9, "volume": 545.0}, {"date": "2023-01-23", "close": 32.6, "volume": 4852.0}, {"date": "2023-01-24", "close": 34.0, "volume": 2156.0}, {"date": "2023-01-25", "close": 34.0, "volume": 854.0}, {"date": "2023-01-26", "close": 33.299, "volume": 823.0}, {"date": "2023-01-27", "close": 34.4, "volume": 591.0}, {"date": "2023-01-30", "close": 33.1, "volume": 3347.0}, {"date": "2023-01-31", "close": 34.7, "volume": 1998.0}, {"date": "2023-02-01", "close": 37.5, "volume": 4984.0}, {"date": "2023-02-02", "close": 38.5, "volume": 3644.0}, {"date": "2023-02-03", "close": 39.15, "volume": 1508.0}, {"date": "2023-02-06", "close": 38.8, "volume": 3693.0}, {"date": "2023-02-07", "close": 38.15, "volume": 1692.0}, {"date": "2023-02-08", "close": 37.794, "volume": 1944.0}, {"date": "2023-02-09", "close": 35.7, "volume": 718.0}, {"date": "2023-02-10", "close": 34.631, "volume": 1334.0}, {"date": "2023-02-13", "close": 34.05, "volume": 2204.0}, {"date": "2023-02-14", "close": 34.2, "volume": 396.0}, {"date": "2023-02-15", "close": 37.3, "volume": 3250.0}, {"date": "2023-02-16", "close": 39.0, "volume": 1937.0}, {"date": "2023-02-17", "close": 38.2, "volume": 985.0}, {"date": "2023-02-21", "close": 37.1, "volume": 1051.0}, {"date": "2023-02-22", "close": 34.2, "volume": 1121.0}, {"date": "2023-02-23", "close": 36.825, "volume": 3641.0}, {"date": "2023-02-24", "close": 35.2, "volume": 1734.0}, {"date": "2023-02-27", "close": 36.1, "volume": 784.0}, {"date": "2023-02-28", "close": 36.5, "volume": 667.0}, {"date": "2023-03-01", "close": 36.2, "volume": 807.0}, {"date": "2023-03-02", "close": 35.9, "volume": 542.0}, {"date": "2023-03-03", "close": 36.3, "volume": 865.0}, {"date": "2023-03-06", "close": 36.4, "volume": 437.0}, {"date": "2023-03-07", "close": 38.8, "volume": 849.0}, {"date": "2023-03-08", "close": 38.4, "volume": 244.0}, {"date": "2023-03-09", "close": 36.5, "volume": 248.0}, {"date": "2023-03-10", "close": 36.5, "volume": 1466.0}, {"date": "2023-03-13", "close": 34.6, "volume": 1191.0}, {"date": "2023-03-14", "close": 32.6, "volume": 1157.0}, {"date": "2023-03-15", "close": 30.0, "volume": 3088.0}, {"date": "2023-03-16", "close": 29.2, "volume": 429.0}, {"date": "2023-03-17", "close": 27.5, "volume": 891.0}, {"date": "2023-03-20", "close": 22.5, "volume": 1140.0}, {"date": "2023-03-21", "close": 30.0, "volume": 5635.0}, {"date": "2023-03-22", "close": 32.8, "volume": 2099.0}, {"date": "2023-03-23", "close": 31.7, "volume": 2869.0}, {"date": "2023-03-24", "close": 29.8, "volume": 2547.0}, {"date": "2023-03-27", "close": 29.3, "volume": 628.0}, {"date": "2023-03-28", "close": 32.1, "volume": 3280.0}, {"date": "2023-03-29", "close": 32.2, "volume": 363.0}, {"date": "2023-03-30", "close": 32.25, "volume": 421.0}, {"date": "2023-03-31", "close": 31.5, "volume": 2305.0}, {"date": "2023-04-03", "close": 29.6, "volume": 735.0}, {"date": "2023-04-04", "close": 29.061, "volume": 1349.0}, {"date": "2023-04-05", "close": 28.8, "volume": 3253.0}, {"date": "2023-04-06", "close": 29.1, "volume": 503.0}, {"date": "2023-04-10", "close": 29.2, "volume": 679.0}, {"date": "2023-04-11", "close": 29.218, "volume": 1344.0}, {"date": "2023-04-12", "close": 29.1, "volume": 708.0}, {"date": "2023-04-13", "close": 28.801, "volume": 395.0}, {"date": "2023-04-14", "close": 28.881, "volume": 1628.0}, {"date": "2023-04-17", "close": 26.711, "volume": 2130.0}, {"date": "2023-04-18", "close": 26.8, "volume": 1191.0}, {"date": "2023-04-19", "close": 26.5, "volume": 532.0}, {"date": "2023-04-20", "close": 26.5, "volume": 248.0}, {"date": "2023-04-21", "close": 27.322, "volume": 340.0}, {"date": "2023-04-24", "close": 25.25, "volume": 956.0}, {"date": "2023-04-25", "close": 23.1, "volume": 1386.0}, {"date": "2023-04-26", "close": 22.63, "volume": 1499.0}, {"date": "2023-04-27", "close": 22.8, "volume": 1673.0}, {"date": "2023-04-28", "close": 23.4, "volume": 626.0}, {"date": "2023-05-01", "close": 22.8, "volume": 540.0}, {"date": "2023-05-02", "close": 24.7, "volume": 461.0}, {"date": "2023-05-03", "close": 23.4, "volume": 1161.0}, {"date": "2023-05-04", "close": 22.1, "volume": 4077.0}, {"date": "2023-05-05", "close": 22.545, "volume": 668.0}, {"date": "2023-05-08", "close": 24.698, "volume": 2317.0}, {"date": "2023-05-09", "close": 24.1, "volume": 759.0}, {"date": "2023-05-10", "close": 24.5, "volume": 580.0}, {"date": "2023-05-11", "close": 24.0, "volume": 393.0}, {"date": "2023-05-12", "close": 24.9, "volume": 794.0}, {"date": "2023-05-15", "close": 25.6, "volume": 2959.0}, {"date": "2023-05-16", "close": 24.3, "volume": 5378.0}, {"date": "2023-05-17", "close": 24.4, "volume": 4258.0}, {"date": "2023-05-18", "close": 24.1, "volume": 1156.0}, {"date": "2023-05-19", "close": 24.601, "volume": 329.0}, {"date": "2023-05-22", "close": 24.1, "volume": 777.0}, {"date": "2023-05-23", "close": 25.2, "volume": 2111.0}, {"date": "2023-05-24", "close": 26.1, "volume": 800.0}, {"date": "2023-05-25", "close": 24.2, "volume": 931.0}, {"date": "2023-05-26", "close": 22.8, "volume": 6189.0}, {"date": "2023-05-30", "close": 21.5, "volume": 1198.0}, {"date": "2023-05-31", "close": 21.0, "volume": 1106.0}, {"date": "2023-06-01", "close": 22.9, "volume": 731.0}, {"date": "2023-06-02", "close": 22.3, "volume": 3177.0}, {"date": "2023-06-05", "close": 21.9, "volume": 294.0}, {"date": "2023-06-06", "close": 21.0, "volume": 869.0}, {"date": "2023-06-07", "close": 21.1, "volume": 1754.0}, {"date": "2023-06-08", "close": 21.2, "volume": 714.0}, {"date": "2023-06-09", "close": 20.0, "volume": 2736.0}, {"date": "2023-06-12", "close": 21.3, "volume": 1618.0}, {"date": "2023-06-13", "close": 21.0, "volume": 1323.0}, {"date": "2023-06-14", "close": 19.9, "volume": 2710.0}, {"date": "2023-06-15", "close": 21.5, "volume": 731.0}, {"date": "2023-06-16", "close": 21.8, "volume": 949.0}, {"date": "2023-06-20", "close": 20.9, "volume": 1121.0}, {"date": "2023-06-21", "close": 21.2, "volume": 365.0}, {"date": "2023-06-22", "close": 21.5, "volume": 153.0}, {"date": "2023-06-23", "close": 22.0, "volume": 2348.0}, {"date": "2023-06-26", "close": 21.2, "volume": 561.0}, {"date": "2023-06-27", "close": 21.4, "volume": 391.0}, {"date": "2023-06-28", "close": 20.4, "volume": 900.0}, {"date": "2023-06-29", "close": 20.7, "volume": 440.0}, {"date": "2023-06-30", "close": 21.0, "volume": 756.0}, {"date": "2023-07-03", "close": 20.7, "volume": 237.0}, {"date": "2023-07-05", "close": 20.2, "volume": 2215.0}, {"date": "2023-07-06", "close": 20.6, "volume": 679.0}, {"date": "2023-07-07", "close": 21.2, "volume": 474.0}, {"date": "2023-07-10", "close": 20.1, "volume": 3018.0}, {"date": "2023-07-11", "close": 20.984, "volume": 540.0}, {"date": "2023-07-12", "close": 21.133, "volume": 868.0}, {"date": "2023-07-13", "close": 24.0, "volume": 3380.0}, {"date": "2023-07-14", "close": 30.3, "volume": 29398.0}, {"date": "2023-07-17", "close": 29.5, "volume": 4631.0}, {"date": "2023-07-18", "close": 29.1, "volume": 3480.0}, {"date": "2023-07-19", "close": 27.1, "volume": 1004.0}, {"date": "2023-07-20", "close": 26.288, "volume": 1802.0}, {"date": "2023-07-21", "close": 24.7, "volume": 1089.0}, {"date": "2023-07-24", "close": 26.931, "volume": 2110.0}, {"date": "2023-07-25", "close": 27.7, "volume": 1954.0}, {"date": "2023-07-26", "close": 28.2, "volume": 667.0}, {"date": "2023-07-27", "close": 27.7, "volume": 1777.0}, {"date": "2023-07-28", "close": 31.0, "volume": 3912.0}, {"date": "2023-07-31", "close": 31.8, "volume": 8506.0}, {"date": "2023-08-01", "close": 31.45, "volume": 2674.0}, {"date": "2023-08-02", "close": 30.0, "volume": 2599.0}, {"date": "2023-08-03", "close": 29.9, "volume": 1372.0}, {"date": "2023-08-04", "close": 29.3, "volume": 585.0}, {"date": "2023-08-07", "close": 27.6, "volume": 1170.0}, {"date": "2023-08-08", "close": 27.3, "volume": 435.0}, {"date": "2023-08-09", "close": 26.6, "volume": 2659.0}, {"date": "2023-08-10", "close": 27.8, "volume": 1033.0}, {"date": "2023-08-11", "close": 24.9, "volume": 582.0}, {"date": "2023-08-14", "close": 21.371, "volume": 7378.0}, {"date": "2023-08-15", "close": 24.2, "volume": 1337.0}, {"date": "2023-08-16", "close": 24.3, "volume": 2087.0}, {"date": "2023-08-17", "close": 23.3, "volume": 773.0}, {"date": "2023-08-18", "close": 23.5, "volume": 2273.0}, {"date": "2023-08-21", "close": 22.1, "volume": 822.0}, {"date": "2023-08-22", "close": 24.1, "volume": 1928.0}, {"date": "2023-08-23", "close": 22.0, "volume": 904.0}, {"date": "2023-08-24", "close": 21.9, "volume": 957.0}, {"date": "2023-08-25", "close": 21.422, "volume": 1743.0}, {"date": "2023-08-28", "close": 21.4, "volume": 972.0}, {"date": "2023-08-29", "close": 21.4, "volume": 607.0}, {"date": "2023-08-30", "close": 20.5, "volume": 2685.0}, {"date": "2023-08-31", "close": 19.4, "volume": 3095.0}, {"date": "2023-09-01", "close": 18.95, "volume": 3071.0}, {"date": "2023-09-05", "close": 17.5, "volume": 3167.0}, {"date": "2023-09-06", "close": 15.0, "volume": 4329.0}, {"date": "2023-09-07", "close": 14.4, "volume": 4568.0}, {"date": "2023-09-08", "close": 15.1, "volume": 1047.0}, {"date": "2023-09-11", "close": 14.9, "volume": 745.0}, {"date": "2023-09-12", "close": 15.1, "volume": 5425.0}, {"date": "2023-09-13", "close": 15.1, "volume": 897.0}, {"date": "2023-09-14", "close": 16.0, "volume": 781.0}, {"date": "2023-09-15", "close": 18.4, "volume": 3375.0}, {"date": "2023-09-18", "close": 15.0, "volume": 4272.0}, {"date": "2023-09-19", "close": 14.0, "volume": 1417.0}, {"date": "2023-09-20", "close": 13.5, "volume": 3503.0}, {"date": "2023-09-21", "close": 13.3, "volume": 1553.0}, {"date": "2023-09-22", "close": 15.1, "volume": 8659.0}, {"date": "2023-09-25", "close": 16.0, "volume": 7219.0}, {"date": "2023-09-26", "close": 16.399, "volume": 1913.0}, {"date": "2023-09-27", "close": 15.6, "volume": 6754.0}, {"date": "2023-09-28", "close": 15.2, "volume": 3088.0}, {"date": "2023-09-29", "close": 15.8, "volume": 1613.0}, {"date": "2023-10-02", "close": 15.5, "volume": 2866.0}, {"date": "2023-10-03", "close": 15.5, "volume": 846.0}, {"date": "2023-10-04", "close": 14.35, "volume": 3445.0}, {"date": "2023-10-05", "close": 15.0, "volume": 2434.0}, {"date": "2023-10-06", "close": 15.4, "volume": 2532.0}, {"date": "2023-10-09", "close": 15.3, "volume": 369.0}, {"date": "2023-10-10", "close": 15.1, "volume": 2215.0}, {"date": "2023-10-11", "close": 15.65, "volume": 1310.0}, {"date": "2023-10-12", "close": 15.6, "volume": 612.0}, {"date": "2023-10-13", "close": 15.75, "volume": 1504.0}, {"date": "2023-10-16", "close": 17.2, "volume": 1374.0}, {"date": "2023-10-17", "close": 17.7, "volume": 2584.0}, {"date": "2023-10-18", "close": 18.1, "volume": 2032.0}, {"date": "2023-10-19", "close": 17.8, "volume": 1481.0}, {"date": "2023-10-20", "close": 16.0, "volume": 1807.0}, {"date": "2023-10-23", "close": 15.53, "volume": 620.0}, {"date": "2023-10-24", "close": 14.9, "volume": 6551.0}, {"date": "2023-10-25", "close": 13.5, "volume": 783.0}, {"date": "2023-10-26", "close": 14.3, "volume": 1008.0}, {"date": "2023-10-27", "close": 13.8, "volume": 906.0}, {"date": "2023-10-30", "close": 14.4, "volume": 986.0}, {"date": "2023-10-31", "close": 14.0, "volume": 279.0}, {"date": "2023-11-01", "close": 14.0, "volume": 2456.0}, {"date": "2023-11-02", "close": 14.2, "volume": 806.0}, {"date": "2023-11-03", "close": 15.0, "volume": 1448.0}, {"date": "2023-11-06", "close": 13.5, "volume": 700.0}, {"date": "2023-11-07", "close": 13.3, "volume": 1728.0}, {"date": "2023-11-08", "close": 11.3, "volume": 3578.0}, {"date": "2023-11-09", "close": 10.3, "volume": 7916.0}, {"date": "2023-11-10", "close": 11.5, "volume": 16981.0}, {"date": "2023-11-13", "close": 15.0, "volume": 22525.0}, {"date": "2023-11-14", "close": 13.8, "volume": 11826.0}, {"date": "2023-11-15", "close": 12.8, "volume": 5579.0}, {"date": "2023-11-16", "close": 11.9, "volume": 2459.0}, {"date": "2023-11-17", "close": 14.3, "volume": 3535.0}, {"date": "2023-11-20", "close": 15.23, "volume": 2148.0}, {"date": "2023-11-21", "close": 14.7, "volume": 2269.0}, {"date": "2023-11-22", "close": 14.3, "volume": 3604.0}, {"date": "2023-11-24", "close": 15.204, "volume": 2131.0}, {"date": "2023-11-27", "close": 14.4, "volume": 2784.0}, {"date": "2023-11-28", "close": 14.4, "volume": 659.0}, {"date": "2023-11-29", "close": 14.2, "volume": 552.0}, {"date": "2023-11-30", "close": 13.8, "volume": 1762.0}, {"date": "2023-12-01", "close": 13.6, "volume": 733.0}, {"date": "2023-12-04", "close": 12.8, "volume": 1781.0}, {"date": "2023-12-05", "close": 10.9, "volume": 2432.0}, {"date": "2023-12-06", "close": 11.1, "volume": 2211.0}, {"date": "2023-12-07", "close": 12.6, "volume": 3024.0}, {"date": "2023-12-08", "close": 12.8, "volume": 1294.0}, {"date": "2023-12-11", "close": 12.7, "volume": 954.0}, {"date": "2023-12-12", "close": 12.7, "volume": 1131.0}, {"date": "2023-12-13", "close": 13.4, "volume": 1463.0}, {"date": "2023-12-14", "close": 13.6, "volume": 1530.0}, {"date": "2023-12-15", "close": 13.1, "volume": 797.0}, {"date": "2023-12-18", "close": 12.8, "volume": 1106.0}, {"date": "2023-12-19", "close": 12.3, "volume": 1375.0}, {"date": "2023-12-20", "close": 11.2, "volume": 2994.0}, {"date": "2023-12-21", "close": 11.201, "volume": 2409.0}, {"date": "2023-12-22", "close": 11.9, "volume": 2018.0}, {"date": "2023-12-26", "close": 12.7, "volume": 1809.0}, {"date": "2023-12-27", "close": 13.2, "volume": 2420.0}, {"date": "2023-12-28", "close": 12.9, "volume": 3074.0}, {"date": "2023-12-29", "close": 13.6, "volume": 2652.0}, {"date": "2024-01-02", "close": 12.6, "volume": 2761.0}, {"date": "2024-01-03", "close": 12.2, "volume": 352.0}, {"date": "2024-01-04", "close": 11.9, "volume": 681.0}, {"date": "2024-01-05", "close": 11.6, "volume": 557.0}, {"date": "2024-01-08", "close": 11.7, "volume": 2229.0}, {"date": "2024-01-09", "close": 12.7, "volume": 3102.0}, {"date": "2024-01-10", "close": 12.7, "volume": 628.0}, {"date": "2024-01-11", "close": 12.35, "volume": 1439.0}, {"date": "2024-01-12", "close": 12.5, "volume": 644.0}, {"date": "2024-01-16", "close": 11.6, "volume": 581.0}, {"date": "2024-01-17", "close": 11.5, "volume": 1531.0}, {"date": "2024-01-18", "close": 11.3, "volume": 308.0}, {"date": "2024-01-19", "close": 11.738, "volume": 1866.0}, {"date": "2024-01-22", "close": 11.75, "volume": 865.0}, {"date": "2024-01-23", "close": 11.8, "volume": 754.0}, {"date": "2024-01-24", "close": 11.15, "volume": 431.0}, {"date": "2024-01-25", "close": 12.0, "volume": 29645.0}, {"date": "2024-01-26", "close": 13.4, "volume": 27533.0}, {"date": "2024-01-29", "close": 13.9, "volume": 3108.0}, {"date": "2024-01-30", "close": 14.6, "volume": 5864.0}, {"date": "2024-01-31", "close": 17.7, "volume": 29003.0}, {"date": "2024-02-01", "close": 22.4, "volume": 18475.0}, {"date": "2024-02-02", "close": 20.6, "volume": 9389.0}, {"date": "2024-02-05", "close": 18.5, "volume": 3704.0}, {"date": "2024-02-06", "close": 20.6, "volume": 4457.0}, {"date": "2024-02-07", "close": 20.8, "volume": 1844.0}, {"date": "2024-02-08", "close": 22.8, "volume": 4277.0}, {"date": "2024-02-09", "close": 21.2, "volume": 2834.0}, {"date": "2024-02-12", "close": 23.75, "volume": 3844.0}, {"date": "2024-02-13", "close": 24.3, "volume": 2965.0}, {"date": "2024-02-14", "close": 26.6, "volume": 4582.0}, {"date": "2024-02-15", "close": 26.2, "volume": 3308.0}, {"date": "2024-02-16", "close": 25.8, "volume": 1505.0}, {"date": "2024-02-20", "close": 25.2, "volume": 1612.0}, {"date": "2024-02-21", "close": 23.5, "volume": 1723.0}, {"date": "2024-02-22", "close": 24.45, "volume": 2125.0}, {"date": "2024-02-23", "close": 24.4, "volume": 2511.0}, {"date": "2024-02-26", "close": 27.9, "volume": 5769.0}, {"date": "2024-02-27", "close": 27.9, "volume": 1698.0}, {"date": "2024-02-28", "close": 28.0, "volume": 1356.0}, {"date": "2024-02-29", "close": 27.6, "volume": 1618.0}, {"date": "2024-03-01", "close": 27.15, "volume": 2851.0}, {"date": "2024-03-04", "close": 27.4, "volume": 736.0}, {"date": "2024-03-05", "close": 27.4, "volume": 948.0}, {"date": "2024-03-06", "close": 28.5, "volume": 2257.0}, {"date": "2024-03-07", "close": 27.7, "volume": 887.0}, {"date": "2024-03-08", "close": 26.3, "volume": 1859.0}, {"date": "2024-03-11", "close": 23.3, "volume": 5300.0}, {"date": "2024-03-12", "close": 25.55, "volume": 964.0}, {"date": "2024-03-13", "close": 22.9, "volume": 639.0}, {"date": "2024-03-14", "close": 23.1, "volume": 986.0}, {"date": "2024-03-15", "close": 21.0, "volume": 2718.0}, {"date": "2024-03-18", "close": 21.1, "volume": 4112.0}, {"date": "2024-03-19", "close": 21.8, "volume": 1950.0}, {"date": "2024-03-20", "close": 23.3, "volume": 18685.0}, {"date": "2024-03-21", "close": 26.5, "volume": 9336.0}, {"date": "2024-03-22", "close": 28.8, "volume": 13623.0}, {"date": "2024-03-25", "close": 27.6, "volume": 948.0}, {"date": "2024-03-26", "close": 25.7, "volume": 3060.0}, {"date": "2024-03-27", "close": 27.3, "volume": 2895.0}, {"date": "2024-03-28", "close": 27.0, "volume": 542.0}, {"date": "2024-04-01", "close": 28.9, "volume": 1015.0}, {"date": "2024-04-02", "close": 27.3, "volume": 1336.0}, {"date": "2024-04-03", "close": 28.8, "volume": 463.0}, {"date": "2024-04-04", "close": 29.2, "volume": 1124.0}, {"date": "2024-04-05", "close": 29.0, "volume": 1199.0}, {"date": "2024-04-08", "close": 25.9, "volume": 1667.0}, {"date": "2024-04-09", "close": 23.7, "volume": 1802.0}, {"date": "2024-04-10", "close": 24.0, "volume": 939.0}, {"date": "2024-04-11", "close": 22.9, "volume": 860.0}, {"date": "2024-04-12", "close": 23.0, "volume": 846.0}, {"date": "2024-04-15", "close": 23.0, "volume": 664.0}, {"date": "2024-04-16", "close": 22.7, "volume": 636.0}, {"date": "2024-04-17", "close": 22.0, "volume": 1971.0}, {"date": "2024-04-18", "close": 22.5, "volume": 488.0}, {"date": "2024-04-19", "close": 22.0, "volume": 3269.0}, {"date": "2024-04-22", "close": 22.3, "volume": 596.0}, {"date": "2024-04-23", "close": 21.8, "volume": 1272.0}, {"date": "2024-04-24", "close": 23.5, "volume": 1729.0}, {"date": "2024-04-25", "close": 23.07, "volume": 1179.0}, {"date": "2024-04-26", "close": 22.9, "volume": 415.0}, {"date": "2024-04-29", "close": 23.0, "volume": 254.0}, {"date": "2024-04-30", "close": 21.5, "volume": 1735.0}, {"date": "2024-05-01", "close": 22.0, "volume": 838.0}, {"date": "2024-05-02", "close": 21.3, "volume": 351.0}, {"date": "2024-05-03", "close": 21.6, "volume": 1565.0}, {"date": "2024-05-06", "close": 22.1, "volume": 852.0}, {"date": "2024-05-07", "close": 22.2, "volume": 1880.0}, {"date": "2024-05-08", "close": 22.473, "volume": 789.0}, {"date": "2024-05-09", "close": 23.0, "volume": 1017.0}, {"date": "2024-05-10", "close": 22.1, "volume": 835.0}, {"date": "2024-05-13", "close": 22.0, "volume": 555.0}, {"date": "2024-05-14", "close": 21.1, "volume": 3916.0}, {"date": "2024-05-15", "close": 20.55, "volume": 774.0}, {"date": "2024-05-16", "close": 16.5, "volume": 7604.0}, {"date": "2024-05-17", "close": 16.1, "volume": 8797.0}, {"date": "2024-05-20", "close": 14.8, "volume": 5416.0}, {"date": "2024-05-21", "close": 15.3, "volume": 1894.0}, {"date": "2024-05-22", "close": 16.8, "volume": 4249.0}, {"date": "2024-05-23", "close": 17.0, "volume": 3224.0}, {"date": "2024-05-24", "close": 16.046, "volume": 555.0}, {"date": "2024-05-28", "close": 15.439, "volume": 2750.0}, {"date": "2024-05-29", "close": 15.401, "volume": 298.0}, {"date": "2024-05-30", "close": 15.3, "volume": 462.0}, {"date": "2024-05-31", "close": 16.1, "volume": 5832.0}, {"date": "2024-06-03", "close": 14.9, "volume": 669.0}, {"date": "2024-06-04", "close": 14.1, "volume": 455.0}, {"date": "2024-06-05", "close": 15.0, "volume": 578.0}, {"date": "2024-06-06", "close": 13.9, "volume": 726.0}, {"date": "2024-06-07", "close": 14.1, "volume": 907.0}, {"date": "2024-06-10", "close": 13.8, "volume": 710.0}, {"date": "2024-06-11", "close": 13.8, "volume": 2075.0}, {"date": "2024-06-12", "close": 13.9, "volume": 575.0}, {"date": "2024-06-13", "close": 13.6, "volume": 1289.0}, {"date": "2024-06-14", "close": 13.2, "volume": 439.0}, {"date": "2024-06-17", "close": 17.6, "volume": 26056.0}, {"date": "2024-06-18", "close": 17.3, "volume": 8876.0}, {"date": "2024-06-20", "close": 14.3, "volume": 6101.0}, {"date": "2024-06-21", "close": 13.6, "volume": 6121.0}, {"date": "2024-06-24", "close": 13.2, "volume": 1283.0}, {"date": "2024-06-25", "close": 13.2, "volume": 1098.0}, {"date": "2024-06-26", "close": 13.4, "volume": 482.0}, {"date": "2024-06-27", "close": 14.9, "volume": 3071.0}, {"date": "2024-06-28", "close": 19.1, "volume": 18245.0}, {"date": "2024-07-01", "close": 19.0, "volume": 4765.0}, {"date": "2024-07-02", "close": 19.2, "volume": 2201.0}, {"date": "2024-07-03", "close": 18.5, "volume": 1460.0}, {"date": "2024-07-05", "close": 17.4, "volume": 1802.0}, {"date": "2024-07-08", "close": 15.6, "volume": 3658.0}, {"date": "2024-07-09", "close": 16.4, "volume": 447.0}, {"date": "2024-07-10", "close": 18.4, "volume": 1269.0}, {"date": "2024-07-11", "close": 19.0, "volume": 3439.0}, {"date": "2024-07-12", "close": 18.5, "volume": 555.0}, {"date": "2024-07-15", "close": 17.6, "volume": 702.0}, {"date": "2024-07-16", "close": 18.1, "volume": 839.0}, {"date": "2024-07-17", "close": 17.909, "volume": 273.0}, {"date": "2024-07-18", "close": 17.0, "volume": 1429.0}, {"date": "2024-07-19", "close": 17.85, "volume": 1912.0}, {"date": "2024-07-22", "close": 17.4, "volume": 555.0}, {"date": "2024-07-23", "close": 17.4, "volume": 297.0}, {"date": "2024-07-24", "close": 17.0, "volume": 185.0}, {"date": "2024-07-25", "close": 16.5, "volume": 2152.0}, {"date": "2024-07-26", "close": 16.8, "volume": 799.0}, {"date": "2024-07-29", "close": 17.1, "volume": 413.0}, {"date": "2024-07-30", "close": 16.4, "volume": 595.0}, {"date": "2024-07-31", "close": 16.4, "volume": 334.0}, {"date": "2024-08-01", "close": 17.0, "volume": 211.0}, {"date": "2024-08-02", "close": 16.2, "volume": 86.0}, {"date": "2024-08-05", "close": 16.701, "volume": 946.0}, {"date": "2024-08-06", "close": 16.6, "volume": 470.0}, {"date": "2024-08-07", "close": 16.0, "volume": 670.0}, {"date": "2024-08-08", "close": 16.3, "volume": 649.0}, {"date": "2024-08-09", "close": 17.5, "volume": 2464.0}, {"date": "2024-08-12", "close": 17.6, "volume": 2941.0}, {"date": "2024-08-13", "close": 16.7, "volume": 2607.0}, {"date": "2024-08-14", "close": 16.008, "volume": 851.0}, {"date": "2024-08-15", "close": 18.0, "volume": 4077.0}, {"date": "2024-08-16", "close": 17.9, "volume": 1991.0}, {"date": "2024-08-19", "close": 20.2, "volume": 7864.0}, {"date": "2024-08-20", "close": 20.8, "volume": 6551.0}, {"date": "2024-08-21", "close": 21.2, "volume": 3690.0}, {"date": "2024-08-22", "close": 22.9, "volume": 11741.0}, {"date": "2024-08-23", "close": 25.4, "volume": 7664.0}, {"date": "2024-08-26", "close": 21.9, "volume": 7625.0}, {"date": "2024-08-27", "close": 21.2, "volume": 251782.0}, {"date": "2024-08-28", "close": 18.4, "volume": 15139.0}, {"date": "2024-08-29", "close": 18.85, "volume": 13933.0}, {"date": "2024-08-30", "close": 18.6, "volume": 4360.0}, {"date": "2024-09-03", "close": 17.6, "volume": 3372.0}, {"date": "2024-09-04", "close": 15.9, "volume": 7347.0}, {"date": "2024-09-05", "close": 16.6, "volume": 3494.0}, {"date": "2024-09-06", "close": 17.0, "volume": 1266.0}, {"date": "2024-09-09", "close": 17.5, "volume": 895.0}, {"date": "2024-09-10", "close": 17.0, "volume": 886.0}, {"date": "2024-09-11", "close": 17.1, "volume": 963.0}, {"date": "2024-09-12", "close": 18.2, "volume": 2785.0}, {"date": "2024-09-13", "close": 19.1, "volume": 12402.0}, {"date": "2024-09-16", "close": 18.4, "volume": 1190.0}, {"date": "2024-09-17", "close": 18.1, "volume": 409.0}, {"date": "2024-09-18", "close": 18.9, "volume": 5429.0}, {"date": "2024-09-19", "close": 18.5, "volume": 2686.0}, {"date": "2024-09-20", "close": 19.5, "volume": 3623.0}, {"date": "2024-09-23", "close": 19.0, "volume": 1878.0}, {"date": "2024-09-24", "close": 18.9, "volume": 1101.0}, {"date": "2024-09-25", "close": 18.7, "volume": 1548.0}, {"date": "2024-09-26", "close": 19.1, "volume": 2838.0}, {"date": "2024-09-27", "close": 19.1, "volume": 858.0}, {"date": "2024-09-30", "close": 18.0, "volume": 2229.0}, {"date": "2024-10-01", "close": 17.7, "volume": 2596.0}, {"date": "2024-10-02", "close": 17.841, "volume": 1519.0}, {"date": "2024-10-03", "close": 18.0, "volume": 1623.0}, {"date": "2024-10-04", "close": 17.9, "volume": 1960.0}, {"date": "2024-10-07", "close": 18.2, "volume": 1697.0}, {"date": "2024-10-08", "close": 17.9, "volume": 1417.0}, {"date": "2024-10-09", "close": 17.9, "volume": 2222.0}, {"date": "2024-10-10", "close": 17.5, "volume": 1283.0}, {"date": "2024-10-11", "close": 17.4, "volume": 259.0}, {"date": "2024-10-14", "close": 17.5, "volume": 533.0}, {"date": "2024-10-15", "close": 17.4, "volume": 1110.0}, {"date": "2024-10-16", "close": 19.6, "volume": 4572.0}, {"date": "2024-10-17", "close": 19.2, "volume": 4962.0}, {"date": "2024-10-18", "close": 21.1, "volume": 3134.0}, {"date": "2024-10-21", "close": 20.4, "volume": 1081.0}, {"date": "2024-10-22", "close": 20.3, "volume": 4484.0}, {"date": "2024-10-23", "close": 19.2, "volume": 4540.0}, {"date": "2024-10-24", "close": 18.1, "volume": 5722.0}, {"date": "2024-10-25", "close": 18.366, "volume": 4968.0}, {"date": "2024-10-28", "close": 18.7, "volume": 790.0}, {"date": "2024-10-29", "close": 18.29, "volume": 994.0}, {"date": "2024-10-30", "close": 17.9, "volume": 1143.0}, {"date": "2024-10-31", "close": 18.2, "volume": 1309.0}, {"date": "2024-11-01", "close": 18.5, "volume": 3880.0}, {"date": "2024-11-04", "close": 18.0, "volume": 682.0}, {"date": "2024-11-05", "close": 17.2, "volume": 1470.0}, {"date": "2024-11-06", "close": 17.1, "volume": 1778.0}, {"date": "2024-11-07", "close": 17.0, "volume": 1580.0}, {"date": "2024-11-08", "close": 17.45, "volume": 679.0}, {"date": "2024-11-11", "close": 17.7, "volume": 1075.0}, {"date": "2024-11-12", "close": 17.5, "volume": 474.0}, {"date": "2024-11-13", "close": 17.2, "volume": 742.0}, {"date": "2024-11-14", "close": 17.0, "volume": 975.0}, {"date": "2024-11-15", "close": 17.1, "volume": 1441.0}, {"date": "2024-11-18", "close": 17.1, "volume": 1389.0}, {"date": "2024-11-19", "close": 16.9, "volume": 1561.0}, {"date": "2024-11-20", "close": 16.7, "volume": 1086.0}, {"date": "2024-11-21", "close": 16.1, "volume": 1416.0}, {"date": "2024-11-22", "close": 14.0, "volume": 7637.0}, {"date": "2024-11-25", "close": 14.0, "volume": 1559.0}, {"date": "2024-11-26", "close": 13.5, "volume": 59206.0}, {"date": "2024-11-27", "close": 14.4, "volume": 14905.0}, {"date": "2024-11-29", "close": 15.4, "volume": 5451.0}, {"date": "2024-12-02", "close": 14.8, "volume": 3394.0}, {"date": "2024-12-03", "close": 14.6, "volume": 3849.0}, {"date": "2024-12-04", "close": 14.1, "volume": 1989.0}, {"date": "2024-12-05", "close": 14.5, "volume": 2559.0}, {"date": "2024-12-06", "close": 14.8, "volume": 2469.0}, {"date": "2024-12-09", "close": 14.9, "volume": 2571.0}, {"date": "2024-12-10", "close": 14.5, "volume": 1169.0}, {"date": "2024-12-11", "close": 13.3, "volume": 3859.0}, {"date": "2024-12-12", "close": 14.0, "volume": 2306.0}, {"date": "2024-12-13", "close": 13.7, "volume": 917.0}, {"date": "2024-12-16", "close": 13.5, "volume": 1913.0}, {"date": "2024-12-17", "close": 13.9, "volume": 3319.0}, {"date": "2024-12-18", "close": 13.8, "volume": 3183.0}, {"date": "2024-12-19", "close": 12.9, "volume": 5803.0}, {"date": "2024-12-20", "close": 12.4, "volume": 6506.0}, {"date": "2024-12-23", "close": 12.5, "volume": 4698.0}, {"date": "2024-12-24", "close": 12.3, "volume": 4710.0}, {"date": "2024-12-26", "close": 12.6, "volume": 3941.0}, {"date": "2024-12-27", "close": 12.8, "volume": 2651.0}, {"date": "2024-12-30", "close": 12.3, "volume": 3077.0}, {"date": "2024-12-31", "close": 12.1, "volume": 2254.0}, {"date": "2025-01-02", "close": 12.0, "volume": 3201.0}, {"date": "2025-01-03", "close": 12.0, "volume": 2229.0}, {"date": "2025-01-06", "close": 11.8, "volume": 4528.0}, {"date": "2025-01-07", "close": 11.95, "volume": 4948.0}, {"date": "2025-01-08", "close": 11.9, "volume": 999.0}, {"date": "2025-01-10", "close": 11.5, "volume": 8060.0}, {"date": "2025-01-13", "close": 11.4, "volume": 1726.0}, {"date": "2025-01-14", "close": 11.4, "volume": 3997.0}, {"date": "2025-01-15", "close": 11.4, "volume": 2528.0}, {"date": "2025-01-16", "close": 11.3, "volume": 2792.0}, {"date": "2025-01-17", "close": 10.6, "volume": 5405.0}, {"date": "2025-01-21", "close": 9.328, "volume": 3032.0}, {"date": "2025-01-22", "close": 8.651, "volume": 4708.0}, {"date": "2025-01-23", "close": 7.212, "volume": 6548.0}, {"date": "2025-01-24", "close": 6.8, "volume": 10132.0}, {"date": "2025-01-27", "close": 6.21, "volume": 13224.0}, {"date": "2025-01-28", "close": 5.69, "volume": 6141.0}, {"date": "2025-01-29", "close": 6.67, "volume": 4728353.0}, {"date": "2025-01-30", "close": 3.465, "volume": 479312.0}, {"date": "2025-01-31", "close": 4.54, "volume": 976586.0}, {"date": "2025-02-03", "close": 3.851, "volume": 103992.0}, {"date": "2025-02-04", "close": 3.839, "volume": 83700.0}, {"date": "2025-02-05", "close": 3.454, "volume": 55001.0}, {"date": "2025-02-06", "close": 3.498, "volume": 36518.0}, {"date": "2025-02-07", "close": 3.45, "volume": 32504.0}, {"date": "2025-02-10", "close": 3.63, "volume": 25836.0}, {"date": "2025-02-11", "close": 3.48, "volume": 45295.0}, {"date": "2025-02-12", "close": 3.407, "volume": 23379.0}, {"date": "2025-02-13", "close": 3.516, "volume": 28983.0}, {"date": "2025-02-14", "close": 3.519, "volume": 6780.0}, {"date": "2025-02-18", "close": 3.8, "volume": 64485.0}, {"date": "2025-02-19", "close": 3.86, "volume": 54535.0}, {"date": "2025-02-20", "close": 3.769, "volume": 8461.0}, {"date": "2025-02-21", "close": 3.561, "volume": 12082.0}, {"date": "2025-02-24", "close": 3.59, "volume": 28905.0}, {"date": "2025-02-25", "close": 3.41, "volume": 10277.0}, {"date": "2025-02-26", "close": 3.49, "volume": 4971.0}, {"date": "2025-02-27", "close": 3.25, "volume": 16368.0}, {"date": "2025-02-28", "close": 3.079, "volume": 19022.0}, {"date": "2025-03-03", "close": 3.15, "volume": 22700.0}, {"date": "2025-03-04", "close": 2.714, "volume": 73731.0}, {"date": "2025-03-05", "close": 2.883, "volume": 14317.0}, {"date": "2025-03-06", "close": 2.66, "volume": 16660.0}, {"date": "2025-03-07", "close": 2.735, "volume": 488628.0}, {"date": "2025-03-10", "close": 2.535, "volume": 93665.0}, {"date": "2025-03-11", "close": 2.519, "volume": 60243.0}, {"date": "2025-03-12", "close": 2.58, "volume": 14963.0}, {"date": "2025-03-13", "close": 2.491, "volume": 20114.0}, {"date": "2025-03-14", "close": 2.57, "volume": 72807.0}, {"date": "2025-03-17", "close": 2.48, "volume": 35853.0}, {"date": "2025-03-18", "close": 2.491, "volume": 19666.0}, {"date": "2025-03-19", "close": 2.56, "volume": 12585.0}, {"date": "2025-03-20", "close": 2.56, "volume": 17690.0}, {"date": "2025-03-21", "close": 2.57, "volume": 18229.0}, {"date": "2025-03-24", "close": 2.697, "volume": 19089.0}, {"date": "2025-03-25", "close": 2.621, "volume": 20043.0}, {"date": "2025-03-26", "close": 2.518, "volume": 30723.0}, {"date": "2025-03-27", "close": 2.6, "volume": 10222.0}, {"date": "2025-03-28", "close": 2.458, "volume": 19735.0}, {"date": "2025-03-31", "close": 2.529, "volume": 28879.0}, {"date": "2025-04-01", "close": 2.491, "volume": 8046.0}, {"date": "2025-04-02", "close": 2.522, "volume": 11620.0}, {"date": "2025-04-03", "close": 2.451, "volume": 16488.0}, {"date": "2025-04-04", "close": 2.402, "volume": 26363.0}, {"date": "2025-04-07", "close": 2.445, "volume": 13230.0}, {"date": "2025-04-08", "close": 2.495, "volume": 10875.0}, {"date": "2025-04-09", "close": 2.49, "volume": 18393.0}, {"date": "2025-04-10", "close": 2.568, "volume": 4343.0}, {"date": "2025-04-11", "close": 2.578, "volume": 1261.0}, {"date": "2025-04-14", "close": 2.544, "volume": 3627.0}, {"date": "2025-04-15", "close": 2.59, "volume": 9398.0}, {"date": "2025-04-16", "close": 2.409, "volume": 7483.0}, {"date": "2025-04-17", "close": 2.401, "volume": 9475.0}, {"date": "2025-04-21", "close": 2.45, "volume": 6047.0}, {"date": "2025-04-22", "close": 2.414, "volume": 11126.0}, {"date": "2025-04-23", "close": 2.5, "volume": 5744.0}, {"date": "2025-04-24", "close": 2.482, "volume": 8786.0}, {"date": "2025-04-25", "close": 2.579, "volume": 7911.0}, {"date": "2025-04-28", "close": 2.539, "volume": 4423.0}, {"date": "2025-04-29", "close": 2.517, "volume": 5135.0}, {"date": "2025-04-30", "close": 2.515, "volume": 3984.0}, {"date": "2025-05-01", "close": 2.569, "volume": 15343.0}, {"date": "2025-05-02", "close": 2.6139, "volume": 8889.0}, {"date": "2025-05-05", "close": 2.688, "volume": 4580.0}, {"date": "2025-05-06", "close": 2.61, "volume": 3358.0}, {"date": "2025-05-07", "close": 2.602, "volume": 1461.0}, {"date": "2025-05-08", "close": 2.479, "volume": 135691.0}, {"date": "2025-05-09", "close": 2.473, "volume": 27763.0}, {"date": "2025-05-12", "close": 2.45, "volume": 27545.0}, {"date": "2025-05-13", "close": 2.6, "volume": 107346.0}, {"date": "2025-05-14", "close": 2.699, "volume": 118132.0}, {"date": "2025-05-15", "close": 2.49, "volume": 312593.0}, {"date": "2025-05-16", "close": 2.518, "volume": 44231.0}, {"date": "2025-05-19", "close": 2.189, "volume": 106015.0}, {"date": "2025-05-20", "close": 2.24, "volume": 50586.0}, {"date": "2025-05-21", "close": 2.122, "volume": 22458.0}, {"date": "2025-05-22", "close": 1.98, "volume": 93373.0}, {"date": "2025-05-23", "close": 1.825, "volume": 103290.0}, {"date": "2025-05-27", "close": 1.99, "volume": 44215.0}, {"date": "2025-05-28", "close": 1.959, "volume": 24188.0}, {"date": "2025-05-29", "close": 1.99, "volume": 50468.0}, {"date": "2025-05-30", "close": 1.874, "volume": 16779.0}, {"date": "2025-06-02", "close": 2.0, "volume": 14700.0}, {"date": "2025-06-03", "close": 1.983, "volume": 29669.0}, {"date": "2025-06-04", "close": 2.0, "volume": 21056.0}, {"date": "2025-06-05", "close": 2.029, "volume": 13261.0}, {"date": "2025-06-06", "close": 2.0, "volume": 163121.0}, {"date": "2025-06-09", "close": 1.968, "volume": 108797.0}, {"date": "2025-06-10", "close": 1.984, "volume": 476671.0}, {"date": "2025-06-11", "close": 2.001, "volume": 475867.0}, {"date": "2025-06-12", "close": 1.68, "volume": 363972.0}, {"date": "2025-06-13", "close": 1.636, "volume": 78388.0}, {"date": "2025-06-16", "close": 1.67, "volume": 84069.0}, {"date": "2025-06-17", "close": 1.581, "volume": 73948.0}, {"date": "2025-06-18", "close": 1.699, "volume": 297993.0}, {"date": "2025-06-20", "close": 1.735, "volume": 145311.0}, {"date": "2025-06-23", "close": 1.684, "volume": 98275.0}, {"date": "2025-06-24", "close": 1.67, "volume": 214385.0}, {"date": "2025-06-25", "close": 1.678, "volume": 97802.0}, {"date": "2025-06-26", "close": 1.754, "volume": 100246.0}, {"date": "2025-06-27", "close": 1.7, "volume": 102167.0}, {"date": "2025-06-30", "close": 1.79, "volume": 29637.0}, {"date": "2025-07-01", "close": 1.88, "volume": 368292.0}, {"date": "2025-07-02", "close": 1.771, "volume": 71714.0}, {"date": "2025-07-03", "close": 1.752, "volume": 48751.0}, {"date": "2025-07-07", "close": 1.686, "volume": 69159.0}, {"date": "2025-07-08", "close": 1.709, "volume": 73092.0}, {"date": "2025-07-09", "close": 1.957, "volume": 191633.0}, {"date": "2025-07-10", "close": 2.005, "volume": 128220.0}, {"date": "2025-07-11", "close": 1.921, "volume": 40262.0}, {"date": "2025-07-14", "close": 1.9, "volume": 49253.0}, {"date": "2025-07-15", "close": 1.821, "volume": 49434.0}, {"date": "2025-07-16", "close": 1.858, "volume": 31688.0}, {"date": "2025-07-17", "close": 1.86, "volume": 50492.0}, {"date": "2025-07-18", "close": 1.799, "volume": 47994.0}, {"date": "2025-07-21", "close": 1.78, "volume": 37100.0}, {"date": "2025-07-22", "close": 1.822, "volume": 69606.0}, {"date": "2025-07-23", "close": 1.92, "volume": 117814.0}, {"date": "2025-07-24", "close": 1.9, "volume": 125971.0}, {"date": "2025-07-25", "close": 1.92, "volume": 61660.0}, {"date": "2025-07-28", "close": 1.816, "volume": 66787.0}, {"date": "2025-07-29", "close": 1.749, "volume": 71288.0}, {"date": "2025-07-30", "close": 1.65, "volume": 80506.0}, {"date": "2025-07-31", "close": 1.608, "volume": 78876.0}, {"date": "2025-08-01", "close": 1.847, "volume": 260645.0}, {"date": "2025-08-04", "close": 2.258, "volume": 859346.0}, {"date": "2025-08-05", "close": 2.433, "volume": 253578.0}, {"date": "2025-08-06", "close": 1.69, "volume": 291446.0}, {"date": "2025-08-07", "close": 1.799, "volume": 112279.0}, {"date": "2025-08-08", "close": 1.78, "volume": 215486.0}, {"date": "2025-08-11", "close": 1.82, "volume": 69295.0}, {"date": "2025-08-12", "close": 1.77, "volume": 70792.0}, {"date": "2025-08-13", "close": 1.7, "volume": 39950.0}, {"date": "2025-08-14", "close": 1.77, "volume": 58132.0}, {"date": "2025-08-15", "close": 1.82, "volume": 99965.0}, {"date": "2025-08-18", "close": 2.01, "volume": 151440.0}, {"date": "2025-08-19", "close": 2.01, "volume": 60131.0}, {"date": "2025-08-20", "close": 2.09, "volume": 44622.0}, {"date": "2025-08-21", "close": 2.2, "volume": 37839.0}, {"date": "2025-08-22", "close": 2.4, "volume": 174433.0}, {"date": "2025-08-25", "close": 2.44, "volume": 95389.0}, {"date": "2025-08-26", "close": 2.32, "volume": 104606.0}, {"date": "2025-08-27", "close": 2.39, "volume": 34601.0}, {"date": "2025-08-28", "close": 2.29, "volume": 28394.0}, {"date": "2025-08-29", "close": 2.26, "volume": 44411.0}, {"date": "2025-09-02", "close": 2.12, "volume": 118332.0}, {"date": "2025-09-03", "close": 2.16, "volume": 24137.0}, {"date": "2025-09-04", "close": 2.2, "volume": 43627.0}, {"date": "2025-09-05", "close": 2.43, "volume": 250370.0}, {"date": "2025-09-08", "close": 2.45, "volume": 63509.0}, {"date": "2025-09-09", "close": 2.465, "volume": 24465.0}, {"date": "2025-09-10", "close": 2.55, "volume": 23604.0}, {"date": "2025-09-11", "close": 2.75, "volume": 43155.0}, {"date": "2025-09-12", "close": 4.08, "volume": 850337.0}, {"date": "2025-09-15", "close": 2.74, "volume": 14802900.0}, {"date": "2025-09-16", "close": 2.16, "volume": 854315.0}, {"date": "2025-09-17", "close": 2.095, "volume": 358904.0}, {"date": "2025-09-18", "close": 2.14, "volume": 184194.0}, {"date": "2025-09-19", "close": 2.09, "volume": 146422.0}, {"date": "2025-09-22", "close": 2.23, "volume": 216751.0}, {"date": "2025-09-23", "close": 2.09, "volume": 184812.0}, {"date": "2025-09-24", "close": 2.07, "volume": 90753.0}, {"date": "2025-09-25", "close": 2.03, "volume": 93277.0}, {"date": "2025-09-26", "close": 1.89, "volume": 183216.0}, {"date": "2025-09-29", "close": 1.82, "volume": 87350.0}, {"date": "2025-09-30", "close": 1.5, "volume": 326892.0}, {"date": "2025-10-01", "close": 1.5, "volume": 337064.0}, {"date": "2025-10-02", "close": 1.51, "volume": 67030.0}, {"date": "2025-10-03", "close": 1.47, "volume": 125420.0}, {"date": "2025-10-06", "close": 1.49, "volume": 128773.0}, {"date": "2025-10-07", "close": 1.46, "volume": 137422.0}, {"date": "2025-10-08", "close": 1.58, "volume": 109146.0}, {"date": "2025-10-09", "close": 1.63, "volume": 72579.0}, {"date": "2025-10-10", "close": 1.46, "volume": 106828.0}, {"date": "2025-10-13", "close": 1.47, "volume": 82898.0}, {"date": "2025-10-14", "close": 1.52, "volume": 150449.0}, {"date": "2025-10-15", "close": 1.5, "volume": 112026.0}, {"date": "2025-10-16", "close": 1.36, "volume": 184752.0}, {"date": "2025-10-17", "close": 1.33, "volume": 106514.0}, {"date": "2025-10-20", "close": 1.34, "volume": 111893.0}, {"date": "2025-10-21", "close": 1.48, "volume": 98971.0}, {"date": "2025-10-22", "close": 1.49, "volume": 89230.0}, {"date": "2025-10-23", "close": 1.55, "volume": 60369.0}, {"date": "2025-10-24", "close": 1.63, "volume": 82583.0}, {"date": "2025-10-27", "close": 1.55, "volume": 53176.0}, {"date": "2025-10-28", "close": 1.54, "volume": 70471.0}, {"date": "2025-10-29", "close": 1.5, "volume": 21628.0}, {"date": "2025-10-30", "close": 1.53, "volume": 43421.0}, {"date": "2025-10-31", "close": 1.645, "volume": 90892.0}, {"date": "2025-11-03", "close": 1.53, "volume": 61185.0}, {"date": "2025-11-04", "close": 1.35, "volume": 70145.0}, {"date": "2025-11-05", "close": 1.36, "volume": 55302.0}, {"date": "2025-11-06", "close": 1.27, "volume": 281072.0}, {"date": "2025-11-07", "close": 1.22, "volume": 56998.0}, {"date": "2025-11-10", "close": 1.28, "volume": 299424.0}, {"date": "2025-11-11", "close": 1.23, "volume": 97047.0}, {"date": "2025-11-12", "close": 1.18, "volume": 54259.0}, {"date": "2025-11-13", "close": 1.16, "volume": 159262.0}, {"date": "2025-11-14", "close": 1.16, "volume": 36605.0}, {"date": "2025-11-17", "close": 1.103, "volume": 30491.0}, {"date": "2025-11-18", "close": 1.17, "volume": 34071.0}, {"date": "2025-11-19", "close": 1.085, "volume": 26118.0}, {"date": "2025-11-20", "close": 1.0, "volume": 41070.0}, {"date": "2025-11-21", "close": 1.04, "volume": 54662.0}, {"date": "2025-11-24", "close": 1.09, "volume": 18537.0}, {"date": "2025-11-25", "close": 1.14, "volume": 47304.0}, {"date": "2025-11-26", "close": 1.19, "volume": 55018.0}, {"date": "2025-11-28", "close": 1.23, "volume": 7773.0}, {"date": "2025-12-01", "close": 1.23, "volume": 29610.0}, {"date": "2025-12-02", "close": 1.15, "volume": 31499.0}, {"date": "2025-12-03", "close": 1.193, "volume": 12140.0}, {"date": "2025-12-04", "close": 1.183, "volume": 12247.0}, {"date": "2025-12-05", "close": 1.19, "volume": 20462.0}, {"date": "2025-12-08", "close": 1.2, "volume": 11680.0}, {"date": "2025-12-09", "close": 1.183, "volume": 22842.0}, {"date": "2025-12-10", "close": 1.16, "volume": 16767.0}, {"date": "2025-12-11", "close": 1.13, "volume": 33754.0}, {"date": "2025-12-12", "close": 1.11, "volume": 64232.0}, {"date": "2025-12-15", "close": 1.12, "volume": 1005307.0}, {"date": "2025-12-16", "close": 0.948, "volume": 478834.0}, {"date": "2025-12-17", "close": 0.8001, "volume": 150307.0}, {"date": "2025-12-18", "close": 0.5218, "volume": 37529660.0}, {"date": "2025-12-19", "close": 0.416, "volume": 1834584.0}, {"date": "2025-12-22", "close": 0.5199, "volume": 1366883.0}, {"date": "2025-12-23", "close": 0.4561, "volume": 523848.0}, {"date": "2025-12-24", "close": 0.47, "volume": 313285.0}, {"date": "2025-12-26", "close": 0.4348, "volume": 309476.0}, {"date": "2025-12-29", "close": 0.3859, "volume": 839356.0}, {"date": "2025-12-30", "close": 0.3796, "volume": 468761.0}, {"date": "2025-12-31", "close": 0.3591, "volume": 319095.0}, {"date": "2026-01-02", "close": 0.405, "volume": 269296.0}, {"date": "2026-01-05", "close": 0.3856, "volume": 194156.0}, {"date": "2026-01-06", "close": 0.5746, "volume": 386860900.0}, {"date": "2026-01-07", "close": 0.5007, "volume": 12840590.0}, {"date": "2026-01-08", "close": 0.4911, "volume": 4227722.0}, {"date": "2026-01-09", "close": 0.4631, "volume": 2686035.0}, {"date": "2026-01-12", "close": 2.51, "volume": 760991800.0}, {"date": "2026-01-13", "close": 3.52, "volume": 287087700.0}, {"date": "2026-01-14", "close": 3.1, "volume": 36512160.0}, {"date": "2026-01-15", "close": 3.23, "volume": 26986420.0}, {"date": "2026-01-16", "close": 3.55, "volume": 17940140.0}, {"date": "2026-01-20", "close": 3.68, "volume": 16274710.0}, {"date": "2026-01-21", "close": 3.18, "volume": 4172567.0}, {"date": "2026-01-22", "close": 2.35, "volume": 6297102.0}, {"date": "2026-01-23", "close": 1.94, "volume": 5304415.0}, {"date": "2026-01-26", "close": 2.615, "volume": 77399080.0}, {"date": "2026-01-27", "close": 2.38, "volume": 4161971.0}, {"date": "2026-01-28", "close": 2.33, "volume": 1744595.0}, {"date": "2026-01-29", "close": 2.03, "volume": 2106176.0}, {"date": "2026-01-30", "close": 1.91, "volume": 1023334.0}, {"date": "2026-02-02", "close": 2.09, "volume": 5085626.0}, {"date": "2026-02-03", "close": 2.31, "volume": 2829405.0}, {"date": "2026-02-04", "close": 2.2, "volume": 24093610.0}, {"date": "2026-02-05", "close": 2.1, "volume": 1543935.0}, {"date": "2026-02-06", "close": 2.21, "volume": 1266062.0}, {"date": "2026-02-09", "close": 2.07, "volume": 1065123.0}, {"date": "2026-02-10", "close": 2.1, "volume": 845856.0}, {"date": "2026-02-11", "close": 2.16, "volume": 1006450.0}, {"date": "2026-02-12", "close": 2.16, "volume": 878334.0}, {"date": "2026-02-13", "close": 2.18, "volume": 1304924.0}, {"date": "2026-02-17", "close": 2.02, "volume": 549371.0}, {"date": "2026-02-18", "close": 1.95, "volume": 458812.0}, {"date": "2026-02-19", "close": 1.73, "volume": 1120084.0}, {"date": "2026-02-20", "close": 1.74, "volume": 12499560.0}, {"date": "2026-02-23", "close": 1.71, "volume": 1006531.0}, {"date": "2026-02-24", "close": 1.77, "volume": 657621.0}, {"date": "2026-02-25", "close": 1.82, "volume": 864094.0}, {"date": "2026-02-26", "close": 1.75, "volume": 726933.0}, {"date": "2026-02-27", "close": 1.6, "volume": 801791.0}, {"date": "2026-03-02", "close": 1.59, "volume": 684611.0}, {"date": "2026-03-03", "close": 1.51, "volume": 288598.0}, {"date": "2026-03-04", "close": 1.43, "volume": 515662.0}, {"date": "2026-03-05", "close": 1.39, "volume": 564030.0}, {"date": "2026-03-06", "close": 1.31, "volume": 651640.0}, {"date": "2026-03-09", "close": 1.26, "volume": 476298.0}, {"date": "2026-03-10", "close": 1.33, "volume": 397188.0}, {"date": "2026-03-11", "close": 1.33, "volume": 272691.0}, {"date": "2026-03-12", "close": 1.3, "volume": 254420.0}, {"date": "2026-03-13", "close": 1.29, "volume": 243875.0}, {"date": "2026-03-16", "close": 1.3, "volume": 334209.0}, {"date": "2026-03-17", "close": 1.54, "volume": 1174866.0}, {"date": "2026-03-18", "close": 1.96, "volume": 8484461.0}, {"date": "2026-03-19", "close": 2.01, "volume": 1761782.0}, {"date": "2026-03-20", "close": 1.76, "volume": 1206558.0}, {"date": "2026-03-23", "close": 1.7, "volume": 446638.0}, {"date": "2026-03-24", "close": 1.71, "volume": 2592226.0}, {"date": "2026-03-25", "close": 1.67, "volume": 597479.0}, {"date": "2026-03-26", "close": 1.57, "volume": 574185.0}, {"date": "2026-03-27", "close": 1.63, "volume": 375057.0}, {"date": "2026-03-30", "close": 1.65, "volume": 340205.0}, {"date": "2026-03-31", "close": 1.67, "volume": 259081.0}, {"date": "2026-04-01", "close": 1.68, "volume": 184717.0}, {"date": "2026-04-02", "close": 1.71, "volume": 198807.0}, {"date": "2026-04-06", "close": 1.73, "volume": 166409.0}, {"date": "2026-04-07", "close": 1.71, "volume": 122535.0}, {"date": "2026-04-08", "close": 1.89, "volume": 565784.0}, {"date": "2026-04-09", "close": 1.98, "volume": 689339.0}, {"date": "2026-04-10", "close": 1.91, "volume": 353971.0}, {"date": "2026-04-13", "close": 1.9, "volume": 195047.0}, {"date": "2026-04-14", "close": 1.85, "volume": 202595.0}, {"date": "2026-04-15", "close": 1.83, "volume": 836237.0}, {"date": "2026-04-16", "close": 1.87, "volume": 376517.0}, {"date": "2026-04-17", "close": 1.77, "volume": 472772.0}, {"date": "2026-04-20", "close": 1.76, "volume": 258690.0}, {"date": "2026-04-21", "close": 1.72, "volume": 158022.0}, {"date": "2026-04-22", "close": 1.78, "volume": 389606.0}, {"date": "2026-04-23", "close": 1.65, "volume": 138138.0}, {"date": "2026-04-24", "close": 1.68, "volume": 116591.0}, {"date": "2026-04-27", "close": 1.77, "volume": 160301.0}, {"date": "2026-04-28", "close": 1.7, "volume": 142252.0}, {"date": "2026-04-29", "close": 1.67, "volume": 267141.0}, {"date": "2026-04-30", "close": 1.81, "volume": 381736.0}, {"date": "2026-05-01", "close": 1.78, "volume": 81929.0}, {"date": "2026-05-04", "close": 1.72, "volume": 100197.0}, {"date": "2026-05-05", "close": 1.8, "volume": 417974.0}, {"date": "2026-05-06", "close": 1.74, "volume": 408743.0}, {"date": "2026-05-07", "close": 1.77, "volume": 320258.0}, {"date": "2026-05-08", "close": 2.05, "volume": 2278285.0}, {"date": "2026-05-11", "close": 2.1, "volume": 868935.0}, {"date": "2026-05-12", "close": 2.23, "volume": 396730.0}, {"date": "2026-05-13", "close": 2.33, "volume": 778937.0}, {"date": "2026-05-14", "close": 2.29, "volume": 399363.0}, {"date": "2026-05-15", "close": 2.33, "volume": 393989.0}, {"date": "2026-05-18", "close": 2.47, "volume": 344259.0}, {"date": "2026-05-19", "close": 2.5, "volume": 913857.0}, {"date": "2026-05-20", "close": 2.26, "volume": 2958252.0}, {"date": "2026-05-21", "close": 2.19, "volume": 390490.0}, {"date": "2026-05-22", "close": 2.19, "volume": 428687.0}, {"date": "2026-05-26", "close": 2.56, "volume": 2066263.0}, {"date": "2026-05-27", "close": 2.54, "volume": 547419.0}, {"date": "2026-05-28", "close": 2.36, "volume": 854707.0}, {"date": "2026-05-29", "close": 2.06, "volume": 914619.0}, {"date": "2026-06-01", "close": 1.975, "volume": 519566.0}, {"date": "2026-06-02", "close": 1.8, "volume": 1766710.0}, {"date": "2026-06-03", "close": 1.85, "volume": 902292.0}, {"date": "2026-06-04", "close": 1.86, "volume": 478430.0}, {"date": "2026-06-05", "close": 1.79, "volume": 255778.0}, {"date": "2026-06-08", "close": 1.79, "volume": 350639.0}, {"date": "2026-06-09", "close": 1.68, "volume": 303166.0}, {"date": "2026-06-10", "close": 1.69, "volume": 168614.0}, {"date": "2026-06-11", "close": 1.67, "volume": 170195.0}, {"date": "2026-06-12", "close": 1.62, "volume": 248706.0}, {"date": "2026-06-15", "close": 1.55, "volume": 487190.0}, {"date": "2026-06-16", "close": 1.48, "volume": 1744872.0}, {"date": "2026-06-17", "close": 1.4, "volume": 1726198.0}, {"date": "2026-06-18", "close": 1.45, "volume": 579429.0}, {"date": "2026-06-22", "close": 1.59, "volume": 766189.0}, {"date": "2026-06-23", "close": 1.56, "volume": 237594.0}, {"date": "2026-06-24", "close": 1.53, "volume": 100279.0}, {"date": "2026-06-25", "close": 1.45, "volume": 226688.0}, {"date": "2026-06-26", "close": 1.47, "volume": 130008.0}, {"date": "2026-06-29", "close": 1.57, "volume": 143345.0}, {"date": "2026-06-30", "close": 1.7, "volume": 443711.0}, {"date": "2026-07-01", "close": 1.78, "volume": 309693.0}, {"date": "2026-07-02", "close": 1.67, "volume": 213753.0}, {"date": "2026-07-06", "close": 1.97, "volume": 769949.0}, {"date": "2026-07-07", "close": 1.91, "volume": 804805.0}, {"date": "2026-07-08", "close": 1.86, "volume": 142547.0}, {"date": "2026-07-09", "close": 1.83, "volume": 1210593.0}, {"date": "2026-07-10", "close": 1.94, "volume": 720823.0}, {"date": "2026-07-13", "close": 1.88, "volume": 262669.0}, {"date": "2026-07-14", "close": 1.92, "volume": 225944.0}, {"date": "2026-07-15", "close": 1.97, "volume": 256435.0}, {"date": "2026-07-16", "close": 1.83, "volume": 289166.0}, {"date": "2026-07-17", "close": 1.75, "volume": 163347.0}, {"date": "2026-07-20", "close": 1.8, "volume": 84775.0}, {"date": "2026-07-21", "close": 1.78, "volume": 135657.0}, {"date": "2026-07-22", "close": 1.72, "volume": 99833.0}, {"date": "2026-07-23", "close": 1.68, "volume": 253739.0}, {"date": "2026-07-24", "close": 1.67, "volume": 65158.0}, {"date": "2026-07-27", "close": 1.69, "volume": 61139.0}, {"date": "2026-07-28", "close": 1.62, "volume": 112366.0}, {"date": "2026-07-29", "close": 1.56, "volume": 92501.0}, {"date": "2026-07-30", "close": 1.67, "volume": 238861.0}, {"date": "2026-07-31", "close": 1.43, "volume": 3794348.0}, {"date": "2026-08-03", "close": 1.51, "volume": 364857.0}, {"date": "2026-08-04", "close": 1.5, "volume": 246148.0}, {"date": "2026-08-05", "close": 1.62, "volume": 176022.0}, {"date": "2026-08-06", "close": 1.47, "volume": 1175481.0}, {"date": "2026-08-07", "close": 1.45, "volume": 393253.0}], "refreshing": true}