{"ticker": "WKSP", "overview": {"cik": "1096275", "ticker": "WKSP", "name": "Worksport Ltd", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035664", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035116", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001493152-26-035028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034179", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "Proxy statement", "accession": "0001493152-26-033929", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-15", "title": "Form PRER14A", "accession": "0001493152-26-033392", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-10", "title": "Form PRE 14A", "accession": "0001493152-26-032870", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032824", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029959", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029499", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001493152-26-029367", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001493152-26-029342", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027867", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002119", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022772", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022706", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021633", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "Initial insider holdings", "accession": "0001493152-26-020924", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020912", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019488", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-20", "title": "Employee share plan", "accession": "0001493152-26-018140", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001493152-26-018013", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WKSP", "has_prices": true, "as_of": "2026-07-24", "last": 0.6406, "prev_close": 0.66, "change": -0.019400000000000084, "change_pct": -0.02939393939393952, "session_volume": 150645.0, "vwap_5": 0.6468994450448882, "vwap_20": 1.0123887749906224, "vwap_60": 0.8135659951996895, "vwap_250": 1.0741129285965854, "high_52w": 3.08, "low_52w": 0.5899, "avg_volume_20": 1136608.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-035664", "src": "INSIDERS", "ticker": "WKSP", "cik": "1096275", "company": "Worksport Ltd", "company_raw": "Worksport Ltd", "who": "Jennifer Anne Kartychak", "who_key": "Kartychak Jennifer Anne", "role": "Chief Financial 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": "CFO files routine paperwork on WKSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096275/000149315226035664/0001493152-26-035664-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001172661-26-002119", "src": "13DG", "ticker": "WKSP", "cik": "1096275", "company": "Worksport Ltd", "company_raw": "Worksport Ltd", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in WKSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002119", "src": "13DG", "ticker": "WKSP", "cik": "1096275", "company": "Worksport Ltd", "company_raw": "Worksport Ltd", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in WKSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "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": "Worksport, Ltd. - Common Stock", "new_value": "Worksport Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001096275", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001096275", "applied": 1, "detected_at": "2026-10-28T17:06:56.365354"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035664", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035116", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001493152-26-035028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034179", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "Proxy statement", "accession": "0001493152-26-033929", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-15", "title": "Form PRER14A", "accession": "0001493152-26-033392", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-10", "title": "Form PRE 14A", "accession": "0001493152-26-032870", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032824", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029959", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029499", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001493152-26-029367", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001493152-26-029342", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001493152-26-027868", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027867", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002119", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022772", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022706", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021633", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "Initial insider holdings", "accession": "0001493152-26-020924", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020912", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019488", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-20", "title": "Employee share plan", "accession": "0001493152-26-018140", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001493152-26-018013", "price_sensitive": true}], "performance": {"ticker": "WKSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 82.28, "volume": 6699.0}, {"date": "2021-07-28", "close": 81.56, "volume": 23363.0}, {"date": "2021-07-29", "close": 82.0, "volume": 7212.0}, {"date": "2021-07-30", "close": 80.0, "volume": 5596.0}, {"date": "2021-08-02", "close": 76.88, "volume": 11331.0}, {"date": "2021-08-03", "close": 75.0, "volume": 10856.0}, {"date": "2021-08-04", "close": 43.2, "volume": 153698.0}, {"date": "2021-08-05", "close": 47.8, "volume": 76868.0}, {"date": "2021-08-06", "close": 54.6, "volume": 436164.0}, {"date": "2021-08-09", "close": 52.4, "volume": 50125.0}, {"date": "2021-08-10", "close": 51.1, "volume": 48283.0}, {"date": "2021-08-11", "close": 51.0, "volume": 27127.0}, {"date": "2021-08-12", "close": 49.9, "volume": 41652.0}, {"date": "2021-08-13", "close": 52.2, "volume": 22868.0}, {"date": "2021-08-16", "close": 50.3, "volume": 15417.0}, {"date": "2021-08-17", "close": 50.0, "volume": 28948.0}, {"date": "2021-08-18", "close": 49.6, "volume": 9256.0}, {"date": "2021-08-19", "close": 50.2, "volume": 12167.0}, {"date": "2021-08-20", "close": 49.6, "volume": 10557.0}, {"date": "2021-08-23", "close": 50.1, "volume": 13120.0}, {"date": "2021-08-24", "close": 52.9, "volume": 31094.0}, {"date": "2021-08-25", "close": 52.4, "volume": 17825.0}, {"date": "2021-08-26", "close": 50.8, "volume": 14545.0}, {"date": "2021-08-27", "close": 51.5, "volume": 11733.0}, {"date": "2021-08-30", "close": 50.7, "volume": 12002.0}, {"date": "2021-08-31", "close": 52.5, "volume": 11883.0}, {"date": "2021-09-01", "close": 53.2, "volume": 15582.0}, {"date": "2021-09-02", "close": 52.6, "volume": 8439.0}, {"date": "2021-09-03", "close": 52.4, "volume": 11583.0}, {"date": "2021-09-07", "close": 57.8, "volume": 46567.0}, {"date": "2021-09-08", "close": 57.0, "volume": 24558.0}, {"date": "2021-09-09", "close": 56.2, "volume": 15905.0}, {"date": "2021-09-10", "close": 56.9, "volume": 15213.0}, {"date": "2021-09-13", "close": 56.6, "volume": 9528.0}, {"date": "2021-09-14", "close": 58.8, "volume": 171743.0}, {"date": "2021-09-15", "close": 60.7, "volume": 63190.0}, {"date": "2021-09-16", "close": 68.8, "volume": 122284.0}, {"date": "2021-09-17", "close": 72.8, "volume": 1010938.0}, {"date": "2021-09-20", "close": 69.1, "volume": 127217.0}, {"date": "2021-09-21", "close": 76.5, "volume": 178773.0}, {"date": "2021-09-22", "close": 78.5, "volume": 423351.0}, {"date": "2021-09-23", "close": 70.1, "volume": 151626.0}, {"date": "2021-09-24", "close": 66.1, "volume": 76637.0}, {"date": "2021-09-27", "close": 68.9, "volume": 48722.0}, {"date": "2021-09-28", "close": 65.8, "volume": 69643.0}, {"date": "2021-09-29", "close": 63.7, "volume": 52443.0}, {"date": "2021-09-30", "close": 62.6, "volume": 40763.0}, {"date": "2021-10-01", "close": 59.3, "volume": 51266.0}, {"date": "2021-10-04", "close": 54.0, "volume": 80699.0}, {"date": "2021-10-05", "close": 56.9, "volume": 26720.0}, {"date": "2021-10-06", "close": 54.8, "volume": 22554.0}, {"date": "2021-10-07", "close": 55.4, "volume": 34205.0}, {"date": "2021-10-08", "close": 54.7, "volume": 23282.0}, {"date": "2021-10-11", "close": 54.3, "volume": 11022.0}, {"date": "2021-10-12", "close": 59.6, "volume": 34761.0}, {"date": "2021-10-13", "close": 59.2, "volume": 38057.0}, {"date": "2021-10-14", "close": 58.6, "volume": 14998.0}, {"date": "2021-10-15", "close": 59.3, "volume": 14600.0}, {"date": "2021-10-18", "close": 59.4, "volume": 10604.0}, {"date": "2021-10-19", "close": 59.3, "volume": 18442.0}, {"date": "2021-10-20", "close": 58.9, "volume": 8754.0}, {"date": "2021-10-21", "close": 57.2, "volume": 21883.0}, {"date": "2021-10-22", "close": 56.8, "volume": 17531.0}, {"date": "2021-10-25", "close": 55.4, "volume": 20778.0}, {"date": "2021-10-26", "close": 53.9, "volume": 17739.0}, {"date": "2021-10-27", "close": 50.5, "volume": 36616.0}, {"date": "2021-10-28", "close": 50.3, "volume": 18270.0}, {"date": "2021-10-29", "close": 52.0, "volume": 9546.0}, {"date": "2021-11-01", "close": 54.4, "volume": 13560.0}, {"date": "2021-11-02", "close": 52.4, "volume": 13868.0}, {"date": "2021-11-03", "close": 52.4, "volume": 7655.0}, {"date": "2021-11-04", "close": 52.8, "volume": 14208.0}, {"date": "2021-11-05", "close": 51.8, "volume": 13056.0}, {"date": "2021-11-08", "close": 55.0, "volume": 22806.0}, {"date": "2021-11-09", "close": 52.3, "volume": 11627.0}, {"date": "2021-11-10", "close": 51.2, "volume": 18436.0}, {"date": "2021-11-11", "close": 50.7, "volume": 18186.0}, {"date": "2021-11-12", "close": 51.1, "volume": 10006.0}, {"date": "2021-11-15", "close": 45.6, "volume": 58490.0}, {"date": "2021-11-16", "close": 46.4, "volume": 21381.0}, {"date": "2021-11-17", "close": 42.1, "volume": 43738.0}, {"date": "2021-11-18", "close": 40.0, "volume": 33926.0}, {"date": "2021-11-19", "close": 38.0, "volume": 21670.0}, {"date": "2021-11-22", "close": 37.5, "volume": 23555.0}, {"date": "2021-11-23", "close": 38.5, "volume": 20474.0}, {"date": "2021-11-24", "close": 40.1, "volume": 15178.0}, {"date": "2021-11-26", "close": 38.6, "volume": 8614.0}, {"date": "2021-11-29", "close": 39.9, "volume": 51410.0}, {"date": "2021-11-30", "close": 40.1, "volume": 27131.0}, {"date": "2021-12-01", "close": 38.6, "volume": 25957.0}, {"date": "2021-12-02", "close": 38.3, "volume": 20552.0}, {"date": "2021-12-03", "close": 37.0, "volume": 32168.0}, {"date": "2021-12-06", "close": 36.9, "volume": 19696.0}, {"date": "2021-12-07", "close": 37.4, "volume": 11319.0}, {"date": "2021-12-08", "close": 42.4, "volume": 28701.0}, {"date": "2021-12-09", "close": 40.0, "volume": 17422.0}, {"date": "2021-12-10", "close": 39.2, "volume": 13621.0}, {"date": "2021-12-13", "close": 37.5, "volume": 44404.0}, {"date": "2021-12-14", "close": 35.6, "volume": 35675.0}, {"date": "2021-12-15", "close": 33.9, "volume": 26923.0}, {"date": "2021-12-16", "close": 31.9, "volume": 36684.0}, {"date": "2021-12-17", "close": 27.5, "volume": 88667.0}, {"date": "2021-12-20", "close": 25.0, "volume": 51855.0}, {"date": "2021-12-21", "close": 27.6, "volume": 38988.0}, {"date": "2021-12-22", "close": 29.4, "volume": 20010.0}, {"date": "2021-12-23", "close": 29.2, "volume": 30087.0}, {"date": "2021-12-27", "close": 28.2, "volume": 19935.0}, {"date": "2021-12-28", "close": 26.3, "volume": 29139.0}, {"date": "2021-12-29", "close": 25.1, "volume": 33294.0}, {"date": "2021-12-30", "close": 24.6, "volume": 32791.0}, {"date": "2021-12-31", "close": 24.2, "volume": 27112.0}, {"date": "2022-01-03", "close": 26.6, "volume": 20979.0}, {"date": "2022-01-04", "close": 27.5, "volume": 22120.0}, {"date": "2022-01-05", "close": 26.2, "volume": 16192.0}, {"date": "2022-01-06", "close": 26.1, "volume": 7698.0}, {"date": "2022-01-07", "close": 25.7, "volume": 7690.0}, {"date": "2022-01-10", "close": 24.9, "volume": 15124.0}, {"date": "2022-01-11", "close": 25.7, "volume": 7594.0}, {"date": "2022-01-12", "close": 25.3, "volume": 6458.0}, {"date": "2022-01-13", "close": 25.7, "volume": 8642.0}, {"date": "2022-01-14", "close": 25.0, "volume": 7829.0}, {"date": "2022-01-18", "close": 24.1, "volume": 8089.0}, {"date": "2022-01-19", "close": 24.3, "volume": 7701.0}, {"date": "2022-01-20", "close": 24.5, "volume": 11591.0}, {"date": "2022-01-21", "close": 24.0, "volume": 17635.0}, {"date": "2022-01-24", "close": 22.6, "volume": 33130.0}, {"date": "2022-01-25", "close": 22.5, "volume": 9299.0}, {"date": "2022-01-26", "close": 21.6, "volume": 12667.0}, {"date": "2022-01-27", "close": 20.6, "volume": 13202.0}, {"date": "2022-01-28", "close": 20.5, "volume": 7889.0}, {"date": "2022-01-31", "close": 21.4, "volume": 8191.0}, {"date": "2022-02-01", "close": 23.8, "volume": 40662.0}, {"date": "2022-02-02", "close": 22.9, "volume": 9927.0}, {"date": "2022-02-03", "close": 21.4, "volume": 10068.0}, {"date": "2022-02-04", "close": 21.2, "volume": 18058.0}, {"date": "2022-02-07", "close": 21.9, "volume": 4638.0}, {"date": "2022-02-08", "close": 21.6, "volume": 8075.0}, {"date": "2022-02-09", "close": 23.2, "volume": 14847.0}, {"date": "2022-02-10", "close": 23.2, "volume": 14762.0}, {"date": "2022-02-11", "close": 22.7, "volume": 7782.0}, {"date": "2022-02-14", "close": 22.5, "volume": 5497.0}, {"date": "2022-02-15", "close": 26.3, "volume": 20087.0}, {"date": "2022-02-16", "close": 29.0, "volume": 25852.0}, {"date": "2022-02-17", "close": 29.3, "volume": 24272.0}, {"date": "2022-02-18", "close": 28.6, "volume": 20474.0}, {"date": "2022-02-22", "close": 26.5, "volume": 15061.0}, {"date": "2022-02-23", "close": 24.8, "volume": 15322.0}, {"date": "2022-02-24", "close": 24.0, "volume": 29783.0}, {"date": "2022-02-25", "close": 24.2, "volume": 10847.0}, {"date": "2022-02-28", "close": 24.4, "volume": 8361.0}, {"date": "2022-03-01", "close": 24.4, "volume": 3910.0}, {"date": "2022-03-02", "close": 23.9, "volume": 10808.0}, {"date": "2022-03-03", "close": 23.8, "volume": 6214.0}, {"date": "2022-03-04", "close": 22.4, "volume": 12358.0}, {"date": "2022-03-07", "close": 22.3, "volume": 14652.0}, {"date": "2022-03-08", "close": 23.1, "volume": 18608.0}, {"date": "2022-03-09", "close": 23.5, "volume": 5678.0}, {"date": "2022-03-10", "close": 22.6, "volume": 8040.0}, {"date": "2022-03-11", "close": 22.014, "volume": 11526.0}, {"date": "2022-03-14", "close": 20.8, "volume": 15692.0}, {"date": "2022-03-15", "close": 20.8, "volume": 11241.0}, {"date": "2022-03-16", "close": 21.6, "volume": 10624.0}, {"date": "2022-03-17", "close": 23.8, "volume": 14360.0}, {"date": "2022-03-18", "close": 21.7, "volume": 19861.0}, {"date": "2022-03-21", "close": 22.2, "volume": 4728.0}, {"date": "2022-03-22", "close": 22.2, "volume": 5275.0}, {"date": "2022-03-23", "close": 22.8, "volume": 4758.0}, {"date": "2022-03-24", "close": 23.499, "volume": 4369.0}, {"date": "2022-03-25", "close": 23.199, "volume": 3517.0}, {"date": "2022-03-28", "close": 22.8, "volume": 4810.0}, {"date": "2022-03-29", "close": 23.9, "volume": 7529.0}, {"date": "2022-03-30", "close": 23.7, "volume": 4470.0}, {"date": "2022-03-31", "close": 26.2, "volume": 20248.0}, {"date": "2022-04-01", "close": 26.3, "volume": 10103.0}, {"date": "2022-04-04", "close": 28.6, "volume": 11589.0}, {"date": "2022-04-05", "close": 32.5, "volume": 62477.0}, {"date": "2022-04-06", "close": 27.6, "volume": 32702.0}, {"date": "2022-04-07", "close": 29.0, "volume": 27462.0}, {"date": "2022-04-08", "close": 29.2, "volume": 10735.0}, {"date": "2022-04-11", "close": 26.8, "volume": 10845.0}, {"date": "2022-04-12", "close": 30.6, "volume": 49428.0}, {"date": "2022-04-13", "close": 29.7, "volume": 14483.0}, {"date": "2022-04-14", "close": 29.0, "volume": 7676.0}, {"date": "2022-04-18", "close": 26.6, "volume": 11227.0}, {"date": "2022-04-19", "close": 27.2, "volume": 6524.0}, {"date": "2022-04-20", "close": 27.3, "volume": 4768.0}, {"date": "2022-04-21", "close": 26.5, "volume": 296034.0}, {"date": "2022-04-22", "close": 24.4, "volume": 36474.0}, {"date": "2022-04-25", "close": 24.8, "volume": 18972.0}, {"date": "2022-04-26", "close": 24.7, "volume": 13221.0}, {"date": "2022-04-27", "close": 24.5, "volume": 8487.0}, {"date": "2022-04-28", "close": 24.3, "volume": 6435.0}, {"date": "2022-04-29", "close": 23.7, "volume": 7476.0}, {"date": "2022-05-02", "close": 23.2, "volume": 6449.0}, {"date": "2022-05-03", "close": 23.2, "volume": 7614.0}, {"date": "2022-05-04", "close": 24.8, "volume": 6701.0}, {"date": "2022-05-05", "close": 23.7, "volume": 5880.0}, {"date": "2022-05-06", "close": 24.0, "volume": 9798.0}, {"date": "2022-05-09", "close": 21.4, "volume": 15562.0}, {"date": "2022-05-10", "close": 20.7, "volume": 11864.0}, {"date": "2022-05-11", "close": 18.5, "volume": 26220.0}, {"date": "2022-05-12", "close": 18.6, "volume": 16065.0}, {"date": "2022-05-13", "close": 20.0, "volume": 8174.0}, {"date": "2022-05-16", "close": 20.5, "volume": 4086.0}, {"date": "2022-05-17", "close": 21.7, "volume": 3749.0}, {"date": "2022-05-18", "close": 21.0, "volume": 5225.0}, {"date": "2022-05-19", "close": 22.0, "volume": 3304.0}, {"date": "2022-05-20", "close": 20.6, "volume": 22997.0}, {"date": "2022-05-23", "close": 20.8, "volume": 8308.0}, {"date": "2022-05-24", "close": 20.1, "volume": 8308.0}, {"date": "2022-05-25", "close": 20.436, "volume": 5023.0}, {"date": "2022-05-26", "close": 20.2, "volume": 5699.0}, {"date": "2022-05-27", "close": 19.7, "volume": 6390.0}, {"date": "2022-05-31", "close": 19.6, "volume": 5302.0}, {"date": "2022-06-01", "close": 19.7, "volume": 3357.0}, {"date": "2022-06-02", "close": 20.3, "volume": 2805.0}, {"date": "2022-06-03", "close": 20.0, "volume": 5267.0}, {"date": "2022-06-06", "close": 20.7, "volume": 4527.0}, {"date": "2022-06-07", "close": 21.0, "volume": 4745.0}, {"date": "2022-06-08", "close": 21.9, "volume": 5931.0}, {"date": "2022-06-09", "close": 21.8, "volume": 4190.0}, {"date": "2022-06-10", "close": 20.837, "volume": 5410.0}, {"date": "2022-06-13", "close": 18.9, "volume": 11605.0}, {"date": "2022-06-14", "close": 18.8, "volume": 8560.0}, {"date": "2022-06-15", "close": 19.3, "volume": 5808.0}, {"date": "2022-06-16", "close": 18.201, "volume": 9433.0}, {"date": "2022-06-17", "close": 18.4, "volume": 4064.0}, {"date": "2022-06-21", "close": 18.7, "volume": 4058.0}, {"date": "2022-06-22", "close": 20.7, "volume": 1133598.0}, {"date": "2022-06-23", "close": 20.4, "volume": 38754.0}, {"date": "2022-06-24", "close": 20.2, "volume": 18468.0}, {"date": "2022-06-27", "close": 19.7, "volume": 9027.0}, {"date": "2022-06-28", "close": 19.2, "volume": 8721.0}, {"date": "2022-06-29", "close": 19.1, "volume": 10540.0}, {"date": "2022-06-30", "close": 19.3, "volume": 7002.0}, {"date": "2022-07-01", "close": 19.2, "volume": 6713.0}, {"date": "2022-07-05", "close": 18.8, "volume": 14187.0}, {"date": "2022-07-06", "close": 17.8, "volume": 8385.0}, {"date": "2022-07-07", "close": 18.4, "volume": 3349.0}, {"date": "2022-07-08", "close": 18.2, "volume": 3633.0}, {"date": "2022-07-11", "close": 17.5, "volume": 3872.0}, {"date": "2022-07-12", "close": 17.4, "volume": 7384.0}, {"date": "2022-07-13", "close": 16.4, "volume": 9615.0}, {"date": "2022-07-14", "close": 16.301, "volume": 7789.0}, {"date": "2022-07-15", "close": 16.3, "volume": 6321.0}, {"date": "2022-07-18", "close": 16.2, "volume": 6306.0}, {"date": "2022-07-19", "close": 16.4, "volume": 6908.0}, {"date": "2022-07-20", "close": 16.7, "volume": 10723.0}, {"date": "2022-07-21", "close": 16.9, "volume": 3921.0}, {"date": "2022-07-22", "close": 16.401, "volume": 9188.0}, {"date": "2022-07-25", "close": 16.8, "volume": 1855.0}, {"date": "2022-07-26", "close": 16.4, "volume": 3153.0}, {"date": "2022-07-27", "close": 16.6, "volume": 6837.0}, {"date": "2022-07-28", "close": 17.0, "volume": 7262.0}, {"date": "2022-07-29", "close": 17.3, "volume": 3501.0}, {"date": "2022-08-01", "close": 17.2, "volume": 4993.0}, {"date": "2022-08-02", "close": 18.3, "volume": 6303.0}, {"date": "2022-08-03", "close": 18.7, "volume": 7633.0}, {"date": "2022-08-04", "close": 20.6, "volume": 25369.0}, {"date": "2022-08-05", "close": 21.7, "volume": 15411.0}, {"date": "2022-08-08", "close": 21.6, "volume": 9212.0}, {"date": "2022-08-09", "close": 21.2, "volume": 3443.0}, {"date": "2022-08-10", "close": 22.304, "volume": 10065.0}, {"date": "2022-08-11", "close": 22.7, "volume": 6816.0}, {"date": "2022-08-12", "close": 24.3, "volume": 16146.0}, {"date": "2022-08-15", "close": 24.8, "volume": 6136.0}, {"date": "2022-08-16", "close": 23.7, "volume": 7345.0}, {"date": "2022-08-17", "close": 25.2, "volume": 7879.0}, {"date": "2022-08-18", "close": 28.3, "volume": 51006.0}, {"date": "2022-08-19", "close": 25.5, "volume": 22611.0}, {"date": "2022-08-22", "close": 23.05, "volume": 6618.0}, {"date": "2022-08-23", "close": 23.2, "volume": 3831.0}, {"date": "2022-08-24", "close": 22.65, "volume": 8362.0}, {"date": "2022-08-25", "close": 22.2, "volume": 6375.0}, {"date": "2022-08-26", "close": 21.4, "volume": 3869.0}, {"date": "2022-08-29", "close": 20.8, "volume": 5021.0}, {"date": "2022-08-30", "close": 21.5, "volume": 5054.0}, {"date": "2022-08-31", "close": 21.8, "volume": 10811.0}, {"date": "2022-09-01", "close": 20.6, "volume": 4914.0}, {"date": "2022-09-02", "close": 20.8, "volume": 2480.0}, {"date": "2022-09-06", "close": 23.4, "volume": 10193.0}, {"date": "2022-09-07", "close": 26.6, "volume": 12617.0}, {"date": "2022-09-08", "close": 26.1, "volume": 10611.0}, {"date": "2022-09-09", "close": 25.1, "volume": 4475.0}, {"date": "2022-09-12", "close": 24.6, "volume": 8323.0}, {"date": "2022-09-13", "close": 23.7, "volume": 24262.0}, {"date": "2022-09-14", "close": 24.6, "volume": 7857.0}, {"date": "2022-09-15", "close": 24.1, "volume": 4829.0}, {"date": "2022-09-16", "close": 22.2, "volume": 14101.0}, {"date": "2022-09-19", "close": 21.2, "volume": 6120.0}, {"date": "2022-09-20", "close": 20.9, "volume": 5437.0}, {"date": "2022-09-21", "close": 20.278, "volume": 7508.0}, {"date": "2022-09-22", "close": 19.55, "volume": 9642.0}, {"date": "2022-09-23", "close": 17.3, "volume": 27446.0}, {"date": "2022-09-26", "close": 17.58, "volume": 12831.0}, {"date": "2022-09-27", "close": 17.3, "volume": 5603.0}, {"date": "2022-09-28", "close": 17.7, "volume": 9797.0}, {"date": "2022-09-29", "close": 16.8, "volume": 8822.0}, {"date": "2022-09-30", "close": 17.4, "volume": 6525.0}, {"date": "2022-10-03", "close": 17.5, "volume": 3316.0}, {"date": "2022-10-04", "close": 17.7, "volume": 3662.0}, {"date": "2022-10-05", "close": 17.2, "volume": 6292.0}, {"date": "2022-10-06", "close": 17.0, "volume": 5804.0}, {"date": "2022-10-07", "close": 16.5, "volume": 16590.0}, {"date": "2022-10-10", "close": 16.4, "volume": 6777.0}, {"date": "2022-10-11", "close": 16.5, "volume": 2527.0}, {"date": "2022-10-12", "close": 16.6, "volume": 2717.0}, {"date": "2022-10-13", "close": 16.9, "volume": 2656.0}, {"date": "2022-10-14", "close": 16.9, "volume": 3963.0}, {"date": "2022-10-17", "close": 17.0, "volume": 3993.0}, {"date": "2022-10-18", "close": 17.0, "volume": 3074.0}, {"date": "2022-10-19", "close": 17.7, "volume": 5875.0}, {"date": "2022-10-20", "close": 18.8, "volume": 12915.0}, {"date": "2022-10-21", "close": 19.3, "volume": 6154.0}, {"date": "2022-10-24", "close": 19.5, "volume": 2998.0}, {"date": "2022-10-25", "close": 20.5, "volume": 6582.0}, {"date": "2022-10-26", "close": 19.8, "volume": 5526.0}, {"date": "2022-10-27", "close": 19.1, "volume": 7902.0}, {"date": "2022-10-28", "close": 19.5, "volume": 3413.0}, {"date": "2022-10-31", "close": 19.1, "volume": 5397.0}, {"date": "2022-11-01", "close": 18.85, "volume": 2394.0}, {"date": "2022-11-02", "close": 18.0, "volume": 6106.0}, {"date": "2022-11-03", "close": 18.0, "volume": 1106.0}, {"date": "2022-11-04", "close": 18.6, "volume": 2330.0}, {"date": "2022-11-07", "close": 18.8, "volume": 3520.0}, {"date": "2022-11-08", "close": 18.1, "volume": 3363.0}, {"date": "2022-11-09", "close": 18.3, "volume": 4658.0}, {"date": "2022-11-10", "close": 18.5, "volume": 3987.0}, {"date": "2022-11-11", "close": 19.0, "volume": 7076.0}, {"date": "2022-11-14", "close": 18.8, "volume": 4600.0}, {"date": "2022-11-15", "close": 17.789, "volume": 15011.0}, {"date": "2022-11-16", "close": 17.5, "volume": 2698.0}, {"date": "2022-11-17", "close": 16.8, "volume": 8606.0}, {"date": "2022-11-18", "close": 16.3, "volume": 6494.0}, {"date": "2022-11-21", "close": 15.9, "volume": 9445.0}, {"date": "2022-11-22", "close": 15.9, "volume": 3889.0}, {"date": "2022-11-23", "close": 16.0, "volume": 3788.0}, {"date": "2022-11-25", "close": 16.45, "volume": 1480.0}, {"date": "2022-11-28", "close": 15.7, "volume": 8031.0}, {"date": "2022-11-29", "close": 15.1, "volume": 5278.0}, {"date": "2022-11-30", "close": 15.7, "volume": 11269.0}, {"date": "2022-12-01", "close": 15.7, "volume": 5141.0}, {"date": "2022-12-02", "close": 15.1, "volume": 6933.0}, {"date": "2022-12-05", "close": 14.6, "volume": 5998.0}, {"date": "2022-12-06", "close": 15.0, "volume": 7677.0}, {"date": "2022-12-07", "close": 15.1, "volume": 3404.0}, {"date": "2022-12-08", "close": 14.9, "volume": 2641.0}, {"date": "2022-12-09", "close": 14.8, "volume": 1158.0}, {"date": "2022-12-12", "close": 14.7, "volume": 4526.0}, {"date": "2022-12-13", "close": 14.9, "volume": 5011.0}, {"date": "2022-12-14", "close": 14.9, "volume": 1183.0}, {"date": "2022-12-15", "close": 15.4, "volume": 8043.0}, {"date": "2022-12-16", "close": 15.3, "volume": 8191.0}, {"date": "2022-12-19", "close": 12.201, "volume": 16701.0}, {"date": "2022-12-20", "close": 12.8, "volume": 12341.0}, {"date": "2022-12-21", "close": 12.7, "volume": 4088.0}, {"date": "2022-12-22", "close": 12.3, "volume": 6448.0}, {"date": "2022-12-23", "close": 12.0, "volume": 5487.0}, {"date": "2022-12-27", "close": 11.2, "volume": 9778.0}, {"date": "2022-12-28", "close": 11.3, "volume": 7261.0}, {"date": "2022-12-29", "close": 10.9, "volume": 17416.0}, {"date": "2022-12-30", "close": 9.95, "volume": 19758.0}, {"date": "2023-01-03", "close": 9.699, "volume": 21257.0}, {"date": "2023-01-04", "close": 10.0, "volume": 10022.0}, {"date": "2023-01-05", "close": 10.1, "volume": 10970.0}, {"date": "2023-01-06", "close": 10.27, "volume": 10208.0}, {"date": "2023-01-09", "close": 10.5, "volume": 28742.0}, {"date": "2023-01-10", "close": 10.9, "volume": 7377.0}, {"date": "2023-01-11", "close": 10.899, "volume": 9347.0}, {"date": "2023-01-12", "close": 10.7, "volume": 6027.0}, {"date": "2023-01-13", "close": 10.6, "volume": 6142.0}, {"date": "2023-01-17", "close": 10.0, "volume": 26387.0}, {"date": "2023-01-18", "close": 9.7, "volume": 19907.0}, {"date": "2023-01-19", "close": 9.511, "volume": 9134.0}, {"date": "2023-01-20", "close": 10.1, "volume": 11618.0}, {"date": "2023-01-23", "close": 11.1, "volume": 10142.0}, {"date": "2023-01-24", "close": 11.2, "volume": 9240.0}, {"date": "2023-01-25", "close": 11.4, "volume": 5148.0}, {"date": "2023-01-26", "close": 12.5, "volume": 13163.0}, {"date": "2023-01-27", "close": 16.4, "volume": 35043.0}, {"date": "2023-01-30", "close": 16.6, "volume": 17105.0}, {"date": "2023-01-31", "close": 16.3, "volume": 15326.0}, {"date": "2023-02-01", "close": 15.8, "volume": 5980.0}, {"date": "2023-02-02", "close": 15.0, "volume": 9845.0}, {"date": "2023-02-03", "close": 15.6, "volume": 3494.0}, {"date": "2023-02-06", "close": 15.2, "volume": 1703.0}, {"date": "2023-02-07", "close": 15.0, "volume": 4282.0}, {"date": "2023-02-08", "close": 15.3, "volume": 2146.0}, {"date": "2023-02-09", "close": 15.495, "volume": 1498.0}, {"date": "2023-02-10", "close": 15.4, "volume": 1604.0}, {"date": "2023-02-13", "close": 15.3, "volume": 3307.0}, {"date": "2023-02-14", "close": 14.948, "volume": 4345.0}, {"date": "2023-02-15", "close": 15.6, "volume": 2280.0}, {"date": "2023-02-16", "close": 15.55, "volume": 2976.0}, {"date": "2023-02-17", "close": 15.6, "volume": 4643.0}, {"date": "2023-02-21", "close": 15.0, "volume": 2328.0}, {"date": "2023-02-22", "close": 15.0, "volume": 1215.0}, {"date": "2023-02-23", "close": 15.2, "volume": 3854.0}, {"date": "2023-02-24", "close": 15.2, "volume": 2673.0}, {"date": "2023-02-27", "close": 15.201, "volume": 1485.0}, {"date": "2023-02-28", "close": 15.9, "volume": 3032.0}, {"date": "2023-03-01", "close": 16.2, "volume": 4537.0}, {"date": "2023-03-02", "close": 17.199, "volume": 7141.0}, {"date": "2023-03-03", "close": 18.0, "volume": 10533.0}, {"date": "2023-03-06", "close": 17.1, "volume": 6175.0}, {"date": "2023-03-07", "close": 16.6, "volume": 7363.0}, {"date": "2023-03-08", "close": 16.4, "volume": 2466.0}, {"date": "2023-03-09", "close": 15.9, "volume": 1144.0}, {"date": "2023-03-10", "close": 16.0, "volume": 1891.0}, {"date": "2023-03-13", "close": 15.991, "volume": 4591.0}, {"date": "2023-03-14", "close": 15.3, "volume": 3606.0}, {"date": "2023-03-15", "close": 14.8, "volume": 7405.0}, {"date": "2023-03-16", "close": 14.653, "volume": 1581.0}, {"date": "2023-03-17", "close": 14.7, "volume": 2669.0}, {"date": "2023-03-20", "close": 14.6, "volume": 3984.0}, {"date": "2023-03-21", "close": 14.7, "volume": 3624.0}, {"date": "2023-03-22", "close": 14.7, "volume": 1615.0}, {"date": "2023-03-23", "close": 14.29, "volume": 6433.0}, {"date": "2023-03-24", "close": 14.1, "volume": 1822.0}, {"date": "2023-03-27", "close": 14.1, "volume": 5980.0}, {"date": "2023-03-28", "close": 13.9, "volume": 3474.0}, {"date": "2023-03-29", "close": 13.9, "volume": 2437.0}, {"date": "2023-03-30", "close": 14.001, "volume": 2338.0}, {"date": "2023-03-31", "close": 14.499, "volume": 2677.0}, {"date": "2023-04-03", "close": 14.0, "volume": 1823.0}, {"date": "2023-04-04", "close": 13.8, "volume": 3186.0}, {"date": "2023-04-05", "close": 14.2, "volume": 3983.0}, {"date": "2023-04-06", "close": 14.405, "volume": 1989.0}, {"date": "2023-04-10", "close": 14.0, "volume": 3073.0}, {"date": "2023-04-11", "close": 13.9, "volume": 2476.0}, {"date": "2023-04-12", "close": 13.6, "volume": 4044.0}, {"date": "2023-04-13", "close": 14.25, "volume": 2772.0}, {"date": "2023-04-14", "close": 13.9, "volume": 4167.0}, {"date": "2023-04-17", "close": 14.0, "volume": 848.0}, {"date": "2023-04-18", "close": 13.7, "volume": 2331.0}, {"date": "2023-04-19", "close": 13.501, "volume": 3732.0}, {"date": "2023-04-20", "close": 15.3, "volume": 7331.0}, {"date": "2023-04-21", "close": 17.0, "volume": 23577.0}, {"date": "2023-04-24", "close": 18.0, "volume": 11158.0}, {"date": "2023-04-25", "close": 17.4, "volume": 5030.0}, {"date": "2023-04-26", "close": 17.5, "volume": 4012.0}, {"date": "2023-04-27", "close": 17.401, "volume": 3518.0}, {"date": "2023-04-28", "close": 17.8, "volume": 3513.0}, {"date": "2023-05-01", "close": 17.4, "volume": 2952.0}, {"date": "2023-05-02", "close": 16.5, "volume": 4365.0}, {"date": "2023-05-03", "close": 16.5, "volume": 2855.0}, {"date": "2023-05-04", "close": 19.9, "volume": 27616.0}, {"date": "2023-05-05", "close": 20.25, "volume": 13971.0}, {"date": "2023-05-08", "close": 21.0, "volume": 5212.0}, {"date": "2023-05-09", "close": 21.0, "volume": 7916.0}, {"date": "2023-05-10", "close": 24.5, "volume": 23393.0}, {"date": "2023-05-11", "close": 27.0, "volume": 25935.0}, {"date": "2023-05-12", "close": 23.05, "volume": 21507.0}, {"date": "2023-05-15", "close": 23.2, "volume": 12760.0}, {"date": "2023-05-16", "close": 22.4, "volume": 7490.0}, {"date": "2023-05-17", "close": 25.1, "volume": 13515.0}, {"date": "2023-05-18", "close": 24.3, "volume": 7351.0}, {"date": "2023-05-19", "close": 24.6, "volume": 7852.0}, {"date": "2023-05-22", "close": 24.6, "volume": 6304.0}, {"date": "2023-05-23", "close": 27.103, "volume": 19382.0}, {"date": "2023-05-24", "close": 31.6, "volume": 54047.0}, {"date": "2023-05-25", "close": 30.2, "volume": 39730.0}, {"date": "2023-05-26", "close": 27.7, "volume": 30179.0}, {"date": "2023-05-30", "close": 28.8, "volume": 5033.0}, {"date": "2023-05-31", "close": 28.0, "volume": 4905.0}, {"date": "2023-06-01", "close": 28.0, "volume": 6878.0}, {"date": "2023-06-02", "close": 26.5, "volume": 5068.0}, {"date": "2023-06-05", "close": 25.9, "volume": 7774.0}, {"date": "2023-06-06", "close": 26.3, "volume": 5962.0}, {"date": "2023-06-07", "close": 25.8, "volume": 3231.0}, {"date": "2023-06-08", "close": 25.95, "volume": 3487.0}, {"date": "2023-06-09", "close": 24.3, "volume": 13163.0}, {"date": "2023-06-12", "close": 26.594, "volume": 13163.0}, {"date": "2023-06-13", "close": 25.9, "volume": 10648.0}, {"date": "2023-06-14", "close": 26.0, "volume": 5537.0}, {"date": "2023-06-15", "close": 25.6, "volume": 7123.0}, {"date": "2023-06-16", "close": 26.6, "volume": 12201.0}, {"date": "2023-06-20", "close": 26.1, "volume": 12765.0}, {"date": "2023-06-21", "close": 25.2, "volume": 3320.0}, {"date": "2023-06-22", "close": 24.3, "volume": 3274.0}, {"date": "2023-06-23", "close": 24.3, "volume": 3694.0}, {"date": "2023-06-26", "close": 24.0, "volume": 1807.0}, {"date": "2023-06-27", "close": 25.499, "volume": 16982.0}, {"date": "2023-06-28", "close": 25.4, "volume": 4543.0}, {"date": "2023-06-29", "close": 25.0, "volume": 2479.0}, {"date": "2023-06-30", "close": 24.4, "volume": 7204.0}, {"date": "2023-07-03", "close": 25.9, "volume": 6001.0}, {"date": "2023-07-05", "close": 25.45, "volume": 3951.0}, {"date": "2023-07-06", "close": 25.3, "volume": 4946.0}, {"date": "2023-07-07", "close": 25.6, "volume": 4113.0}, {"date": "2023-07-10", "close": 25.5, "volume": 8735.0}, {"date": "2023-07-11", "close": 26.0, "volume": 5035.0}, {"date": "2023-07-12", "close": 26.5, "volume": 5742.0}, {"date": "2023-07-13", "close": 29.7, "volume": 33003.0}, {"date": "2023-07-14", "close": 28.6, "volume": 16724.0}, {"date": "2023-07-17", "close": 30.9, "volume": 19361.0}, {"date": "2023-07-18", "close": 30.6, "volume": 70580.0}, {"date": "2023-07-19", "close": 32.0, "volume": 21782.0}, {"date": "2023-07-20", "close": 33.6, "volume": 17599.0}, {"date": "2023-07-21", "close": 36.1, "volume": 38347.0}, {"date": "2023-07-24", "close": 39.7, "volume": 53754.0}, {"date": "2023-07-25", "close": 42.0, "volume": 50685.0}, {"date": "2023-07-26", "close": 37.8, "volume": 35212.0}, {"date": "2023-07-27", "close": 35.6, "volume": 22547.0}, {"date": "2023-07-28", "close": 36.3, "volume": 19429.0}, {"date": "2023-07-31", "close": 35.1, "volume": 9681.0}, {"date": "2023-08-01", "close": 38.3, "volume": 34487.0}, {"date": "2023-08-02", "close": 35.0, "volume": 14484.0}, {"date": "2023-08-03", "close": 36.1, "volume": 12157.0}, {"date": "2023-08-04", "close": 34.5, "volume": 9905.0}, {"date": "2023-08-07", "close": 33.75, "volume": 16239.0}, {"date": "2023-08-08", "close": 34.3, "volume": 7176.0}, {"date": "2023-08-09", "close": 33.0, "volume": 4936.0}, {"date": "2023-08-10", "close": 31.3, "volume": 8065.0}, {"date": "2023-08-11", "close": 31.6, "volume": 6166.0}, {"date": "2023-08-14", "close": 31.2, "volume": 8901.0}, {"date": "2023-08-15", "close": 30.4, "volume": 11364.0}, {"date": "2023-08-16", "close": 28.3, "volume": 10333.0}, {"date": "2023-08-17", "close": 26.7, "volume": 19087.0}, {"date": "2023-08-18", "close": 29.0, "volume": 11188.0}, {"date": "2023-08-21", "close": 29.3, "volume": 6802.0}, {"date": "2023-08-22", "close": 29.3, "volume": 5183.0}, {"date": "2023-08-23", "close": 30.2, "volume": 4768.0}, {"date": "2023-08-24", "close": 28.5, "volume": 6824.0}, {"date": "2023-08-25", "close": 28.7, "volume": 4462.0}, {"date": "2023-08-28", "close": 29.0, "volume": 10011.0}, {"date": "2023-08-29", "close": 30.0, "volume": 6205.0}, {"date": "2023-08-30", "close": 29.7, "volume": 2823.0}, {"date": "2023-08-31", "close": 29.3, "volume": 6383.0}, {"date": "2023-09-01", "close": 28.8, "volume": 4197.0}, {"date": "2023-09-05", "close": 28.4, "volume": 4472.0}, {"date": "2023-09-06", "close": 28.1, "volume": 2342.0}, {"date": "2023-09-07", "close": 28.6, "volume": 4295.0}, {"date": "2023-09-08", "close": 28.9, "volume": 3131.0}, {"date": "2023-09-11", "close": 28.3, "volume": 4075.0}, {"date": "2023-09-12", "close": 28.3, "volume": 3067.0}, {"date": "2023-09-13", "close": 27.5, "volume": 4252.0}, {"date": "2023-09-14", "close": 26.8, "volume": 11261.0}, {"date": "2023-09-15", "close": 26.3, "volume": 8706.0}, {"date": "2023-09-18", "close": 26.1, "volume": 3018.0}, {"date": "2023-09-19", "close": 26.1, "volume": 14733.0}, {"date": "2023-09-20", "close": 25.7, "volume": 5579.0}, {"date": "2023-09-21", "close": 25.4, "volume": 7841.0}, {"date": "2023-09-22", "close": 25.7, "volume": 4594.0}, {"date": "2023-09-25", "close": 24.8, "volume": 3819.0}, {"date": "2023-09-26", "close": 23.2, "volume": 17440.0}, {"date": "2023-09-27", "close": 22.6, "volume": 4914.0}, {"date": "2023-09-28", "close": 20.7, "volume": 39371.0}, {"date": "2023-09-29", "close": 21.0, "volume": 11728.0}, {"date": "2023-10-02", "close": 20.2, "volume": 11189.0}, {"date": "2023-10-03", "close": 20.1, "volume": 4652.0}, {"date": "2023-10-04", "close": 19.8, "volume": 6182.0}, {"date": "2023-10-05", "close": 19.7, "volume": 5011.0}, {"date": "2023-10-06", "close": 19.6, "volume": 10755.0}, {"date": "2023-10-09", "close": 18.5, "volume": 5721.0}, {"date": "2023-10-10", "close": 19.1, "volume": 5692.0}, {"date": "2023-10-11", "close": 19.0, "volume": 4143.0}, {"date": "2023-10-12", "close": 17.1, "volume": 11685.0}, {"date": "2023-10-13", "close": 16.9, "volume": 3864.0}, {"date": "2023-10-16", "close": 16.6, "volume": 7980.0}, {"date": "2023-10-17", "close": 16.6, "volume": 6959.0}, {"date": "2023-10-18", "close": 15.1, "volume": 9294.0}, {"date": "2023-10-19", "close": 14.7, "volume": 9116.0}, {"date": "2023-10-20", "close": 13.8, "volume": 7454.0}, {"date": "2023-10-23", "close": 13.2, "volume": 6372.0}, {"date": "2023-10-24", "close": 16.3, "volume": 19181.0}, {"date": "2023-10-25", "close": 15.9, "volume": 4601.0}, {"date": "2023-10-26", "close": 15.6, "volume": 3610.0}, {"date": "2023-10-27", "close": 15.1, "volume": 4792.0}, {"date": "2023-10-30", "close": 13.4, "volume": 21270.0}, {"date": "2023-10-31", "close": 14.4, "volume": 7125.0}, {"date": "2023-11-01", "close": 14.2, "volume": 4231.0}, {"date": "2023-11-02", "close": 15.4, "volume": 11391.0}, {"date": "2023-11-03", "close": 16.1, "volume": 11359.0}, {"date": "2023-11-06", "close": 15.7, "volume": 5374.0}, {"date": "2023-11-07", "close": 15.0, "volume": 11182.0}, {"date": "2023-11-08", "close": 14.2, "volume": 7969.0}, {"date": "2023-11-09", "close": 14.0, "volume": 5738.0}, {"date": "2023-11-10", "close": 13.2, "volume": 6632.0}, {"date": "2023-11-13", "close": 13.3, "volume": 7805.0}, {"date": "2023-11-14", "close": 14.1, "volume": 5698.0}, {"date": "2023-11-15", "close": 17.0, "volume": 54462.0}, {"date": "2023-11-16", "close": 16.4, "volume": 11772.0}, {"date": "2023-11-17", "close": 17.2, "volume": 8981.0}, {"date": "2023-11-20", "close": 18.0, "volume": 25406.0}, {"date": "2023-11-21", "close": 18.8, "volume": 14347.0}, {"date": "2023-11-22", "close": 17.6, "volume": 12114.0}, {"date": "2023-11-24", "close": 17.6, "volume": 2956.0}, {"date": "2023-11-27", "close": 16.6, "volume": 7161.0}, {"date": "2023-11-28", "close": 17.1, "volume": 9092.0}, {"date": "2023-11-29", "close": 16.25, "volume": 12812.0}, {"date": "2023-11-30", "close": 15.6, "volume": 11662.0}, {"date": "2023-12-01", "close": 15.7, "volume": 8208.0}, {"date": "2023-12-04", "close": 16.2, "volume": 4581.0}, {"date": "2023-12-05", "close": 15.7, "volume": 7083.0}, {"date": "2023-12-06", "close": 15.5, "volume": 3559.0}, {"date": "2023-12-07", "close": 15.7, "volume": 9036.0}, {"date": "2023-12-08", "close": 15.4, "volume": 8694.0}, {"date": "2023-12-11", "close": 14.9, "volume": 7795.0}, {"date": "2023-12-12", "close": 14.1, "volume": 9565.0}, {"date": "2023-12-13", "close": 14.5, "volume": 11046.0}, {"date": "2023-12-14", "close": 14.9, "volume": 9747.0}, {"date": "2023-12-15", "close": 14.5, "volume": 8604.0}, {"date": "2023-12-18", "close": 14.0, "volume": 7502.0}, {"date": "2023-12-19", "close": 13.8, "volume": 6634.0}, {"date": "2023-12-20", "close": 13.6, "volume": 7616.0}, {"date": "2023-12-21", "close": 13.6, "volume": 6126.0}, {"date": "2023-12-22", "close": 13.9, "volume": 4179.0}, {"date": "2023-12-26", "close": 14.6, "volume": 20468.0}, {"date": "2023-12-27", "close": 15.6, "volume": 13799.0}, {"date": "2023-12-28", "close": 15.1, "volume": 6975.0}, {"date": "2023-12-29", "close": 14.9, "volume": 7369.0}, {"date": "2024-01-02", "close": 14.4, "volume": 6622.0}, {"date": "2024-01-03", "close": 14.0, "volume": 10972.0}, {"date": "2024-01-04", "close": 14.0, "volume": 5484.0}, {"date": "2024-01-05", "close": 13.8, "volume": 2014.0}, {"date": "2024-01-08", "close": 13.9, "volume": 3732.0}, {"date": "2024-01-09", "close": 13.601, "volume": 7810.0}, {"date": "2024-01-10", "close": 13.9, "volume": 3050.0}, {"date": "2024-01-11", "close": 13.5, "volume": 10552.0}, {"date": "2024-01-12", "close": 13.1, "volume": 6643.0}, {"date": "2024-01-16", "close": 12.4, "volume": 10938.0}, {"date": "2024-01-17", "close": 12.2, "volume": 4496.0}, {"date": "2024-01-18", "close": 12.7, "volume": 12158.0}, {"date": "2024-01-19", "close": 12.7, "volume": 3349.0}, {"date": "2024-01-22", "close": 12.2, "volume": 6137.0}, {"date": "2024-01-23", "close": 12.4, "volume": 2701.0}, {"date": "2024-01-24", "close": 12.8, "volume": 6582.0}, {"date": "2024-01-25", "close": 12.8, "volume": 11784.0}, {"date": "2024-01-26", "close": 13.6, "volume": 4939.0}, {"date": "2024-01-29", "close": 13.8, "volume": 8312.0}, {"date": "2024-01-30", "close": 13.7, "volume": 3331.0}, {"date": "2024-01-31", "close": 13.4, "volume": 4497.0}, {"date": "2024-02-01", "close": 13.7, "volume": 6834.0}, {"date": "2024-02-02", "close": 13.5, "volume": 9554.0}, {"date": "2024-02-05", "close": 12.4, "volume": 20691.0}, {"date": "2024-02-06", "close": 12.2, "volume": 89166.0}, {"date": "2024-02-07", "close": 13.9, "volume": 24907.0}, {"date": "2024-02-08", "close": 14.4, "volume": 9130.0}, {"date": "2024-02-09", "close": 14.6, "volume": 6085.0}, {"date": "2024-02-12", "close": 14.35, "volume": 10610.0}, {"date": "2024-02-13", "close": 13.7, "volume": 5210.0}, {"date": "2024-02-14", "close": 13.6, "volume": 4483.0}, {"date": "2024-02-15", "close": 15.3, "volume": 28086.0}, {"date": "2024-02-16", "close": 15.1, "volume": 5342.0}, {"date": "2024-02-20", "close": 14.1, "volume": 5779.0}, {"date": "2024-02-21", "close": 13.2, "volume": 17604.0}, {"date": "2024-02-22", "close": 12.8, "volume": 17043.0}, {"date": "2024-02-23", "close": 12.4, "volume": 16155.0}, {"date": "2024-02-26", "close": 12.2, "volume": 10836.0}, {"date": "2024-02-27", "close": 12.1, "volume": 10644.0}, {"date": "2024-02-28", "close": 11.9, "volume": 10621.0}, {"date": "2024-02-29", "close": 11.8, "volume": 8748.0}, {"date": "2024-03-01", "close": 11.9, "volume": 7089.0}, {"date": "2024-03-04", "close": 11.2, "volume": 9773.0}, {"date": "2024-03-05", "close": 10.7, "volume": 14443.0}, {"date": "2024-03-06", "close": 10.6, "volume": 43664.0}, {"date": "2024-03-07", "close": 9.799, "volume": 78311.0}, {"date": "2024-03-08", "close": 9.999, "volume": 44660.0}, {"date": "2024-03-11", "close": 9.85, "volume": 35597.0}, {"date": "2024-03-12", "close": 9.0, "volume": 69744.0}, {"date": "2024-03-13", "close": 9.017, "volume": 15774.0}, {"date": "2024-03-14", "close": 8.099, "volume": 31513.0}, {"date": "2024-03-15", "close": 7.4, "volume": 54823.0}, {"date": "2024-03-18", "close": 4.62, "volume": 151012.0}, {"date": "2024-03-19", "close": 5.477, "volume": 90308.0}, {"date": "2024-03-20", "close": 5.861, "volume": 21036.0}, {"date": "2024-03-21", "close": 5.85, "volume": 19626.0}, {"date": "2024-03-22", "close": 5.7, "volume": 18058.0}, {"date": "2024-03-25", "close": 5.99, "volume": 15662.0}, {"date": "2024-03-26", "close": 5.975, "volume": 14995.0}, {"date": "2024-03-27", "close": 6.0, "volume": 11153.0}, {"date": "2024-03-28", "close": 5.75, "volume": 12310.0}, {"date": "2024-04-01", "close": 6.3, "volume": 23214.0}, {"date": "2024-04-02", "close": 6.13, "volume": 21153.0}, {"date": "2024-04-03", "close": 5.9, "volume": 10399.0}, {"date": "2024-04-04", "close": 6.038, "volume": 12241.0}, {"date": "2024-04-05", "close": 6.1, "volume": 8678.0}, {"date": "2024-04-08", "close": 6.1, "volume": 4518.0}, {"date": "2024-04-09", "close": 5.189, "volume": 65721.0}, {"date": "2024-04-10", "close": 5.0, "volume": 29893.0}, {"date": "2024-04-11", "close": 4.7, "volume": 17474.0}, {"date": "2024-04-12", "close": 4.78, "volume": 10742.0}, {"date": "2024-04-15", "close": 4.499, "volume": 9121.0}, {"date": "2024-04-16", "close": 4.396, "volume": 6034.0}, {"date": "2024-04-17", "close": 3.753, "volume": 66789.0}, {"date": "2024-04-18", "close": 3.75, "volume": 13515.0}, {"date": "2024-04-19", "close": 3.86, "volume": 15234.0}, {"date": "2024-04-22", "close": 3.71, "volume": 18103.0}, {"date": "2024-04-23", "close": 3.661, "volume": 15134.0}, {"date": "2024-04-24", "close": 3.79, "volume": 11448.0}, {"date": "2024-04-25", "close": 4.1, "volume": 66638.0}, {"date": "2024-04-26", "close": 4.904, "volume": 109477.0}, {"date": "2024-04-29", "close": 5.9, "volume": 99120.0}, {"date": "2024-04-30", "close": 8.35, "volume": 287743.0}, {"date": "2024-05-01", "close": 7.995, "volume": 72891.0}, {"date": "2024-05-02", "close": 8.8, "volume": 47726.0}, {"date": "2024-05-03", "close": 8.951, "volume": 163429.0}, {"date": "2024-05-06", "close": 8.51, "volume": 56430.0}, {"date": "2024-05-07", "close": 7.34, "volume": 84735.0}, {"date": "2024-05-08", "close": 7.8, "volume": 58326.0}, {"date": "2024-05-09", "close": 8.784, "volume": 53606.0}, {"date": "2024-05-10", "close": 8.43, "volume": 42151.0}, {"date": "2024-05-13", "close": 7.021, "volume": 70471.0}, {"date": "2024-05-14", "close": 7.11, "volume": 24773.0}, {"date": "2024-05-15", "close": 6.47, "volume": 69728.0}, {"date": "2024-05-16", "close": 6.216, "volume": 144832.0}, {"date": "2024-05-17", "close": 6.372, "volume": 47181.0}, {"date": "2024-05-20", "close": 6.0, "volume": 36003.0}, {"date": "2024-05-21", "close": 5.986, "volume": 55532.0}, {"date": "2024-05-22", "close": 5.893, "volume": 98284.0}, {"date": "2024-05-23", "close": 5.5, "volume": 215478.0}, {"date": "2024-05-24", "close": 5.45, "volume": 24798.0}, {"date": "2024-05-28", "close": 5.27, "volume": 39454.0}, {"date": "2024-05-29", "close": 5.198, "volume": 45843.0}, {"date": "2024-05-30", "close": 5.236, "volume": 30987.0}, {"date": "2024-05-31", "close": 5.994, "volume": 77787.0}, {"date": "2024-06-03", "close": 6.098, "volume": 23503.0}, {"date": "2024-06-04", "close": 6.0, "volume": 20261.0}, {"date": "2024-06-05", "close": 5.989, "volume": 40779.0}, {"date": "2024-06-06", "close": 5.98, "volume": 29942.0}, {"date": "2024-06-07", "close": 5.827, "volume": 15319.0}, {"date": "2024-06-10", "close": 6.18, "volume": 17966.0}, {"date": "2024-06-11", "close": 6.114, "volume": 16433.0}, {"date": "2024-06-12", "close": 6.15, "volume": 9026.0}, {"date": "2024-06-13", "close": 6.212, "volume": 29761.0}, {"date": "2024-06-14", "close": 6.1, "volume": 18767.0}, {"date": "2024-06-17", "close": 6.11, "volume": 15184.0}, {"date": "2024-06-18", "close": 6.0, "volume": 10553.0}, {"date": "2024-06-20", "close": 6.6, "volume": 30956.0}, {"date": "2024-06-21", "close": 6.96, "volume": 69479.0}, {"date": "2024-06-24", "close": 7.29, "volume": 39672.0}, {"date": "2024-06-25", "close": 7.6, "volume": 24606.0}, {"date": "2024-06-26", "close": 7.46, "volume": 32482.0}, {"date": "2024-06-27", "close": 7.435, "volume": 39566.0}, {"date": "2024-06-28", "close": 7.788, "volume": 18586.0}, {"date": "2024-07-01", "close": 7.806, "volume": 40687.0}, {"date": "2024-07-02", "close": 8.36, "volume": 40399.0}, {"date": "2024-07-03", "close": 8.599, "volume": 16465.0}, {"date": "2024-07-05", "close": 7.256, "volume": 113033.0}, {"date": "2024-07-08", "close": 7.038, "volume": 39872.0}, {"date": "2024-07-09", "close": 7.34, "volume": 16161.0}, {"date": "2024-07-10", "close": 7.293, "volume": 17680.0}, {"date": "2024-07-11", "close": 7.9, "volume": 29011.0}, {"date": "2024-07-12", "close": 7.95, "volume": 19476.0}, {"date": "2024-07-15", "close": 7.6, "volume": 13524.0}, {"date": "2024-07-16", "close": 7.64, "volume": 12914.0}, {"date": "2024-07-17", "close": 6.98, "volume": 22550.0}, {"date": "2024-07-18", "close": 7.16, "volume": 13518.0}, {"date": "2024-07-19", "close": 6.65, "volume": 7673.0}, {"date": "2024-07-22", "close": 7.13, "volume": 19488.0}, {"date": "2024-07-23", "close": 7.042, "volume": 6330.0}, {"date": "2024-07-24", "close": 6.368, "volume": 24610.0}, {"date": "2024-07-25", "close": 6.644, "volume": 9021.0}, {"date": "2024-07-26", "close": 7.194, "volume": 15621.0}, {"date": "2024-07-29", "close": 6.995, "volume": 13852.0}, {"date": "2024-07-30", "close": 6.71, "volume": 9829.0}, {"date": "2024-07-31", "close": 7.039, "volume": 21339.0}, {"date": "2024-08-01", "close": 7.268, "volume": 21071.0}, {"date": "2024-08-02", "close": 6.963, "volume": 20160.0}, {"date": "2024-08-05", "close": 6.906, "volume": 27534.0}, {"date": "2024-08-06", "close": 6.729, "volume": 23214.0}, {"date": "2024-08-07", "close": 6.825, "volume": 3874.0}, {"date": "2024-08-08", "close": 6.977, "volume": 8589.0}, {"date": "2024-08-09", "close": 7.049, "volume": 6747.0}, {"date": "2024-08-12", "close": 6.201, "volume": 30602.0}, {"date": "2024-08-13", "close": 6.753, "volume": 31012.0}, {"date": "2024-08-14", "close": 6.636, "volume": 72425.0}, {"date": "2024-08-15", "close": 6.685, "volume": 19812.0}, {"date": "2024-08-16", "close": 6.99, "volume": 18657.0}, {"date": "2024-08-19", "close": 6.7, "volume": 9148.0}, {"date": "2024-08-20", "close": 6.633, "volume": 7013.0}, {"date": "2024-08-21", "close": 6.621, "volume": 17556.0}, {"date": "2024-08-22", "close": 6.528, "volume": 29761.0}, {"date": "2024-08-23", "close": 6.522, "volume": 10096.0}, {"date": "2024-08-26", "close": 6.198, "volume": 21521.0}, {"date": "2024-08-27", "close": 5.907, "volume": 25314.0}, {"date": "2024-08-28", "close": 5.713, "volume": 13167.0}, {"date": "2024-08-29", "close": 5.914, "volume": 26304.0}, {"date": "2024-08-30", "close": 5.991, "volume": 12977.0}, {"date": "2024-09-03", "close": 5.895, "volume": 16683.0}, {"date": "2024-09-04", "close": 5.574, "volume": 21101.0}, {"date": "2024-09-05", "close": 5.583, "volume": 8435.0}, {"date": "2024-09-06", "close": 5.38, "volume": 22803.0}, {"date": "2024-09-09", "close": 4.919, "volume": 108829.0}, {"date": "2024-09-10", "close": 5.096, "volume": 17893.0}, {"date": "2024-09-11", "close": 4.926, "volume": 109123.0}, {"date": "2024-09-12", "close": 4.78, "volume": 77401.0}, {"date": "2024-09-13", "close": 4.614, "volume": 45988.0}, {"date": "2024-09-16", "close": 4.518, "volume": 38553.0}, {"date": "2024-09-17", "close": 4.466, "volume": 22377.0}, {"date": "2024-09-18", "close": 4.2, "volume": 11824.0}, {"date": "2024-09-19", "close": 4.608, "volume": 101927.0}, {"date": "2024-09-20", "close": 4.5, "volume": 31764.0}, {"date": "2024-09-23", "close": 4.293, "volume": 15627.0}, {"date": "2024-09-24", "close": 4.278, "volume": 16695.0}, {"date": "2024-09-25", "close": 4.247, "volume": 16962.0}, {"date": "2024-09-26", "close": 4.161, "volume": 10948.0}, {"date": "2024-09-27", "close": 4.199, "volume": 8562.0}, {"date": "2024-09-30", "close": 4.27, "volume": 34697.0}, {"date": "2024-10-01", "close": 4.032, "volume": 16219.0}, {"date": "2024-10-02", "close": 4.167, "volume": 44596.0}, {"date": "2024-10-03", "close": 4.898, "volume": 108471.0}, {"date": "2024-10-04", "close": 5.1, "volume": 127119.0}, {"date": "2024-10-07", "close": 5.15, "volume": 40001.0}, {"date": "2024-10-08", "close": 4.95, "volume": 24330.0}, {"date": "2024-10-09", "close": 5.69, "volume": 140790.0}, {"date": "2024-10-10", "close": 5.638, "volume": 22171.0}, {"date": "2024-10-11", "close": 5.551, "volume": 23951.0}, {"date": "2024-10-14", "close": 5.181, "volume": 19934.0}, {"date": "2024-10-15", "close": 5.26, "volume": 8381.0}, {"date": "2024-10-16", "close": 5.59, "volume": 14890.0}, {"date": "2024-10-17", "close": 5.499, "volume": 32195.0}, {"date": "2024-10-18", "close": 7.1, "volume": 62172.0}, {"date": "2024-10-21", "close": 8.1, "volume": 70546.0}, {"date": "2024-10-22", "close": 7.497, "volume": 52732.0}, {"date": "2024-10-23", "close": 7.094, "volume": 51278.0}, {"date": "2024-10-24", "close": 7.737, "volume": 29245.0}, {"date": "2024-10-25", "close": 7.34, "volume": 21362.0}, {"date": "2024-10-28", "close": 7.931, "volume": 22133.0}, {"date": "2024-10-29", "close": 7.828, "volume": 55038.0}, {"date": "2024-10-30", "close": 7.35, "volume": 21884.0}, {"date": "2024-10-31", "close": 7.38, "volume": 39106.0}, {"date": "2024-11-01", "close": 6.991, "volume": 23997.0}, {"date": "2024-11-04", "close": 6.874, "volume": 11053.0}, {"date": "2024-11-05", "close": 6.901, "volume": 15319.0}, {"date": "2024-11-06", "close": 6.817, "volume": 23784.0}, {"date": "2024-11-07", "close": 7.34, "volume": 40927.0}, {"date": "2024-11-08", "close": 7.639, "volume": 21075.0}, {"date": "2024-11-11", "close": 8.038, "volume": 30604.0}, {"date": "2024-11-12", "close": 8.287, "volume": 46143.0}, {"date": "2024-11-13", "close": 8.7, "volume": 956697.0}, {"date": "2024-11-14", "close": 7.327, "volume": 235015.0}, {"date": "2024-11-15", "close": 6.662, "volume": 71151.0}, {"date": "2024-11-18", "close": 6.2, "volume": 84019.0}, {"date": "2024-11-19", "close": 5.211, "volume": 192442.0}, {"date": "2024-11-20", "close": 4.999, "volume": 158973.0}, {"date": "2024-11-21", "close": 5.8, "volume": 425706.0}, {"date": "2024-11-22", "close": 6.39, "volume": 123654.0}, {"date": "2024-11-25", "close": 6.073, "volume": 97726.0}, {"date": "2024-11-26", "close": 6.101, "volume": 34247.0}, {"date": "2024-11-27", "close": 5.875, "volume": 48549.0}, {"date": "2024-11-29", "close": 6.022, "volume": 32021.0}, {"date": "2024-12-02", "close": 5.871, "volume": 35241.0}, {"date": "2024-12-03", "close": 5.984, "volume": 22014.0}, {"date": "2024-12-04", "close": 6.23, "volume": 78400.0}, {"date": "2024-12-05", "close": 6.629, "volume": 686292.0}, {"date": "2024-12-06", "close": 7.71, "volume": 1012948.0}, {"date": "2024-12-09", "close": 8.818, "volume": 839559.0}, {"date": "2024-12-10", "close": 8.353, "volume": 355748.0}, {"date": "2024-12-11", "close": 8.85, "volume": 296647.0}, {"date": "2024-12-12", "close": 8.899, "volume": 186417.0}, {"date": "2024-12-13", "close": 10.6, "volume": 510347.0}, {"date": "2024-12-16", "close": 10.0, "volume": 382127.0}, {"date": "2024-12-17", "close": 9.88, "volume": 190553.0}, {"date": "2024-12-18", "close": 8.415, "volume": 330546.0}, {"date": "2024-12-19", "close": 8.261, "volume": 179558.0}, {"date": "2024-12-20", "close": 8.346, "volume": 129937.0}, {"date": "2024-12-23", "close": 8.055, "volume": 123817.0}, {"date": "2024-12-24", "close": 8.36, "volume": 62778.0}, {"date": "2024-12-26", "close": 8.961, "volume": 150899.0}, {"date": "2024-12-27", "close": 9.2, "volume": 147805.0}, {"date": "2024-12-30", "close": 10.0, "volume": 369348.0}, {"date": "2024-12-31", "close": 9.2, "volume": 134722.0}, {"date": "2025-01-02", "close": 9.628, "volume": 147584.0}, {"date": "2025-01-03", "close": 9.635, "volume": 132583.0}, {"date": "2025-01-06", "close": 10.6, "volume": 416547.0}, {"date": "2025-01-07", "close": 9.909, "volume": 153363.0}, {"date": "2025-01-08", "close": 9.096, "volume": 173629.0}, {"date": "2025-01-10", "close": 8.77, "volume": 105653.0}, {"date": "2025-01-13", "close": 8.298, "volume": 125399.0}, {"date": "2025-01-14", "close": 8.269, "volume": 53721.0}, {"date": "2025-01-15", "close": 8.395, "volume": 75777.0}, {"date": "2025-01-16", "close": 8.216, "volume": 56635.0}, {"date": "2025-01-17", "close": 8.232, "volume": 57565.0}, {"date": "2025-01-21", "close": 8.32, "volume": 222483.0}, {"date": "2025-01-22", "close": 9.6, "volume": 257297.0}, {"date": "2025-01-23", "close": 9.414, "volume": 85716.0}, {"date": "2025-01-24", "close": 9.1, "volume": 171592.0}, {"date": "2025-01-27", "close": 8.844, "volume": 90281.0}, {"date": "2025-01-28", "close": 9.9, "volume": 366647.0}, {"date": "2025-01-29", "close": 10.3, "volume": 206158.0}, {"date": "2025-01-30", "close": 9.89, "volume": 89979.0}, {"date": "2025-01-31", "close": 9.299, "volume": 99786.0}, {"date": "2025-02-03", "close": 9.131, "volume": 61149.0}, {"date": "2025-02-04", "close": 9.382, "volume": 69896.0}, {"date": "2025-02-05", "close": 9.28, "volume": 59861.0}, {"date": "2025-02-06", "close": 8.981, "volume": 48609.0}, {"date": "2025-02-07", "close": 9.019, "volume": 57763.0}, {"date": "2025-02-10", "close": 9.038, "volume": 34602.0}, {"date": "2025-02-11", "close": 9.052, "volume": 44286.0}, {"date": "2025-02-12", "close": 8.898, "volume": 61524.0}, {"date": "2025-02-13", "close": 8.5, "volume": 112099.0}, {"date": "2025-02-14", "close": 8.31, "volume": 87103.0}, {"date": "2025-02-18", "close": 8.205, "volume": 75874.0}, {"date": "2025-02-19", "close": 8.322, "volume": 39081.0}, {"date": "2025-02-20", "close": 8.2, "volume": 42570.0}, {"date": "2025-02-21", "close": 7.941, "volume": 76314.0}, {"date": "2025-02-24", "close": 7.046, "volume": 109151.0}, {"date": "2025-02-25", "close": 6.841, "volume": 103959.0}, {"date": "2025-02-26", "close": 6.913, "volume": 34268.0}, {"date": "2025-02-27", "close": 6.502, "volume": 38105.0}, {"date": "2025-02-28", "close": 6.667, "volume": 42406.0}, {"date": "2025-03-03", "close": 6.307, "volume": 51913.0}, {"date": "2025-03-04", "close": 6.294, "volume": 53523.0}, {"date": "2025-03-05", "close": 6.8, "volume": 31076.0}, {"date": "2025-03-06", "close": 6.221, "volume": 51007.0}, {"date": "2025-03-07", "close": 5.951, "volume": 39334.0}, {"date": "2025-03-10", "close": 5.532, "volume": 76972.0}, {"date": "2025-03-11", "close": 5.741, "volume": 44577.0}, {"date": "2025-03-12", "close": 6.371, "volume": 35548.0}, {"date": "2025-03-13", "close": 5.609, "volume": 54535.0}, {"date": "2025-03-14", "close": 3.656, "volume": 495688.0}, {"date": "2025-03-17", "close": 3.477, "volume": 235070.0}, {"date": "2025-03-18", "close": 3.76, "volume": 504669.0}, {"date": "2025-03-19", "close": 3.67, "volume": 252458.0}, {"date": "2025-03-20", "close": 3.39, "volume": 130560.0}, {"date": "2025-03-21", "close": 3.64, "volume": 168986.0}, {"date": "2025-03-24", "close": 3.77, "volume": 94804.0}, {"date": "2025-03-25", "close": 3.77, "volume": 95920.0}, {"date": "2025-03-26", "close": 3.67, "volume": 91816.0}, {"date": "2025-03-27", "close": 3.35, "volume": 2541644.0}, {"date": "2025-03-28", "close": 3.48, "volume": 154228.0}, {"date": "2025-03-31", "close": 3.19, "volume": 95586.0}, {"date": "2025-04-01", "close": 3.29, "volume": 31860.0}, {"date": "2025-04-02", "close": 3.33, "volume": 69466.0}, {"date": "2025-04-03", "close": 3.06, "volume": 69312.0}, {"date": "2025-04-04", "close": 3.09, "volume": 111732.0}, {"date": "2025-04-07", "close": 3.04, "volume": 73537.0}, {"date": "2025-04-08", "close": 2.89, "volume": 44819.0}, {"date": "2025-04-09", "close": 3.14, "volume": 149644.0}, {"date": "2025-04-10", "close": 3.28, "volume": 95436.0}, {"date": "2025-04-11", "close": 3.17, "volume": 58499.0}, {"date": "2025-04-14", "close": 3.15, "volume": 25815.0}, {"date": "2025-04-15", "close": 3.16, "volume": 18424.0}, {"date": "2025-04-16", "close": 3.06, "volume": 47733.0}, {"date": "2025-04-17", "close": 2.68, "volume": 239678.0}, {"date": "2025-04-21", "close": 2.56, "volume": 95533.0}, {"date": "2025-04-22", "close": 2.66, "volume": 142646.0}, {"date": "2025-04-23", "close": 2.85, "volume": 91009.0}, {"date": "2025-04-24", "close": 2.86, "volume": 67865.0}, {"date": "2025-04-25", "close": 2.84, "volume": 53751.0}, {"date": "2025-04-28", "close": 3.08, "volume": 95533.0}, {"date": "2025-04-29", "close": 3.01, "volume": 160160.0}, {"date": "2025-04-30", "close": 3.18, "volume": 78368.0}, {"date": "2025-05-01", "close": 3.07, "volume": 44633.0}, {"date": "2025-05-02", "close": 3.25, "volume": 99327.0}, {"date": "2025-05-05", "close": 3.19, "volume": 66009.0}, {"date": "2025-05-06", "close": 3.005, "volume": 59661.0}, {"date": "2025-05-07", "close": 2.78, "volume": 95836.0}, {"date": "2025-05-08", "close": 2.84, "volume": 59031.0}, {"date": "2025-05-09", "close": 2.9, "volume": 86444.0}, {"date": "2025-05-12", "close": 3.18, "volume": 136181.0}, {"date": "2025-05-13", "close": 3.48, "volume": 157338.0}, {"date": "2025-05-14", "close": 3.52, "volume": 57653.0}, {"date": "2025-05-15", "close": 3.31, "volume": 2137325.0}, {"date": "2025-05-16", "close": 2.93, "volume": 436833.0}, {"date": "2025-05-19", "close": 2.79, "volume": 132837.0}, {"date": "2025-05-20", "close": 2.65, "volume": 256795.0}, {"date": "2025-05-21", "close": 2.61, "volume": 284321.0}, {"date": "2025-05-22", "close": 2.63, "volume": 221922.0}, {"date": "2025-05-23", "close": 2.7, "volume": 150604.0}, {"date": "2025-05-27", "close": 2.78, "volume": 221385.0}, {"date": "2025-05-28", "close": 2.66, "volume": 662979.0}, {"date": "2025-05-29", "close": 2.83, "volume": 379498.0}, {"date": "2025-05-30", "close": 2.84, "volume": 175545.0}, {"date": "2025-06-02", "close": 3.02, "volume": 213141.0}, {"date": "2025-06-03", "close": 3.02, "volume": 207571.0}, {"date": "2025-06-04", "close": 3.17, "volume": 272622.0}, {"date": "2025-06-05", "close": 3.035, "volume": 485356.0}, {"date": "2025-06-06", "close": 3.24, "volume": 276527.0}, {"date": "2025-06-09", "close": 3.5, "volume": 291625.0}, {"date": "2025-06-10", "close": 3.26, "volume": 301444.0}, {"date": "2025-06-11", "close": 3.31, "volume": 54189.0}, {"date": "2025-06-12", "close": 3.17, "volume": 80694.0}, {"date": "2025-06-13", "close": 2.97, "volume": 62288.0}, {"date": "2025-06-16", "close": 3.19, "volume": 390777.0}, {"date": "2025-06-17", "close": 3.04, "volume": 64441.0}, {"date": "2025-06-18", "close": 2.97, "volume": 76644.0}, {"date": "2025-06-20", "close": 2.8, "volume": 122911.0}, {"date": "2025-06-23", "close": 2.91, "volume": 251086.0}, {"date": "2025-06-24", "close": 2.92, "volume": 60756.0}, {"date": "2025-06-25", "close": 2.94, "volume": 66441.0}, {"date": "2025-06-26", "close": 3.04, "volume": 60823.0}, {"date": "2025-06-27", "close": 2.97, "volume": 68837.0}, {"date": "2025-06-30", "close": 2.83, "volume": 86028.0}, {"date": "2025-07-01", "close": 3.04, "volume": 180560.0}, {"date": "2025-07-02", "close": 3.11, "volume": 121005.0}, {"date": "2025-07-03", "close": 3.45, "volume": 201302.0}, {"date": "2025-07-07", "close": 3.79, "volume": 840186.0}, {"date": "2025-07-08", "close": 4.7, "volume": 544291.0}, {"date": "2025-07-09", "close": 4.1, "volume": 526127.0}, {"date": "2025-07-10", "close": 3.89, "volume": 449025.0}, {"date": "2025-07-11", "close": 3.8, "volume": 326740.0}, {"date": "2025-07-14", "close": 4.07, "volume": 504595.0}, {"date": "2025-07-15", "close": 3.96, "volume": 710735.0}, {"date": "2025-07-16", "close": 4.13, "volume": 394819.0}, {"date": "2025-07-17", "close": 4.2, "volume": 365189.0}, {"date": "2025-07-18", "close": 4.28, "volume": 344751.0}, {"date": "2025-07-21", "close": 3.89, "volume": 537732.0}, {"date": "2025-07-22", "close": 3.935, "volume": 190231.0}, {"date": "2025-07-23", "close": 3.81, "volume": 197609.0}, {"date": "2025-07-24", "close": 3.68, "volume": 235103.0}, {"date": "2025-07-25", "close": 3.76, "volume": 320512.0}, {"date": "2025-07-28", "close": 3.39, "volume": 565226.0}, {"date": "2025-07-29", "close": 3.2, "volume": 221682.0}, {"date": "2025-07-30", "close": 3.09, "volume": 156976.0}, {"date": "2025-07-31", "close": 3.36, "volume": 388154.0}, {"date": "2025-08-01", "close": 3.15, "volume": 232977.0}, {"date": "2025-08-04", "close": 3.3, "volume": 226494.0}, {"date": "2025-08-05", "close": 3.44, "volume": 265886.0}, {"date": "2025-08-06", "close": 3.56, "volume": 209268.0}, {"date": "2025-08-07", "close": 3.5, "volume": 265681.0}, {"date": "2025-08-08", "close": 3.58, "volume": 328721.0}, {"date": "2025-08-11", "close": 3.49, "volume": 166521.0}, {"date": "2025-08-12", "close": 3.78, "volume": 602047.0}, {"date": "2025-08-13", "close": 3.39, "volume": 774726.0}, {"date": "2025-08-14", "close": 3.26, "volume": 533164.0}, {"date": "2025-08-15", "close": 3.32, "volume": 208986.0}, {"date": "2025-08-18", "close": 3.06, "volume": 371841.0}, {"date": "2025-08-19", "close": 3.05, "volume": 197656.0}, {"date": "2025-08-20", "close": 2.93, "volume": 234514.0}, {"date": "2025-08-21", "close": 2.94, "volume": 82054.0}, {"date": "2025-08-22", "close": 3.05, "volume": 140914.0}, {"date": "2025-08-25", "close": 2.94, "volume": 142057.0}, {"date": "2025-08-26", "close": 3.01, "volume": 54175.0}, {"date": "2025-08-27", "close": 3.08, "volume": 287167.0}, {"date": "2025-08-28", "close": 3.27, "volume": 159907.0}, {"date": "2025-08-29", "close": 3.11, "volume": 80246.0}, {"date": "2025-09-02", "close": 3.06, "volume": 112255.0}, {"date": "2025-09-03", "close": 3.81, "volume": 5110411.0}, {"date": "2025-09-04", "close": 3.47, "volume": 1080387.0}, {"date": "2025-09-05", "close": 3.41, "volume": 294618.0}, {"date": "2025-09-08", "close": 3.35, "volume": 403406.0}, {"date": "2025-09-09", "close": 3.65, "volume": 699209.0}, {"date": "2025-09-10", "close": 3.35, "volume": 647091.0}, {"date": "2025-09-11", "close": 3.41, "volume": 381908.0}, {"date": "2025-09-12", "close": 3.53, "volume": 431137.0}, {"date": "2025-09-15", "close": 3.43, "volume": 299367.0}, {"date": "2025-09-16", "close": 3.43, "volume": 214463.0}, {"date": "2025-09-17", "close": 3.39, "volume": 348815.0}, {"date": "2025-09-18", "close": 3.39, "volume": 246795.0}, {"date": "2025-09-19", "close": 3.36, "volume": 545873.0}, {"date": "2025-09-22", "close": 3.37, "volume": 487953.0}, {"date": "2025-09-23", "close": 3.35, "volume": 422062.0}, {"date": "2025-09-24", "close": 3.24, "volume": 584526.0}, {"date": "2025-09-25", "close": 3.09, "volume": 301383.0}, {"date": "2025-09-26", "close": 3.12, "volume": 307929.0}, {"date": "2025-09-29", "close": 3.26, "volume": 348135.0}, {"date": "2025-09-30", "close": 3.47, "volume": 723662.0}, {"date": "2025-10-01", "close": 3.58, "volume": 451266.0}, {"date": "2025-10-02", "close": 3.42, "volume": 401729.0}, {"date": "2025-10-03", "close": 3.34, "volume": 707318.0}, {"date": "2025-10-06", "close": 3.61, "volume": 592589.0}, {"date": "2025-10-07", "close": 3.31, "volume": 508990.0}, {"date": "2025-10-08", "close": 3.63, "volume": 559573.0}, {"date": "2025-10-09", "close": 3.785, "volume": 485710.0}, {"date": "2025-10-10", "close": 3.41, "volume": 737227.0}, {"date": "2025-10-13", "close": 3.64, "volume": 276904.0}, {"date": "2025-10-14", "close": 3.53, "volume": 312067.0}, {"date": "2025-10-15", "close": 3.41, "volume": 322234.0}, {"date": "2025-10-16", "close": 3.15, "volume": 755322.0}, {"date": "2025-10-17", "close": 3.07, "volume": 767105.0}, {"date": "2025-10-20", "close": 3.35, "volume": 402136.0}, {"date": "2025-10-21", "close": 3.24, "volume": 154634.0}, {"date": "2025-10-22", "close": 3.12, "volume": 226651.0}, {"date": "2025-10-23", "close": 3.3, "volume": 129144.0}, {"date": "2025-10-24", "close": 3.4, "volume": 209380.0}, {"date": "2025-10-27", "close": 3.22, "volume": 119836.0}, {"date": "2025-10-28", "close": 3.26, "volume": 150136.0}, {"date": "2025-10-29", "close": 3.16, "volume": 157619.0}, {"date": "2025-10-30", "close": 3.03, "volume": 294476.0}, {"date": "2025-10-31", "close": 3.16, "volume": 171761.0}, {"date": "2025-11-03", "close": 3.08, "volume": 114217.0}, {"date": "2025-11-04", "close": 2.83, "volume": 368116.0}, {"date": "2025-11-05", "close": 2.93, "volume": 126471.0}, {"date": "2025-11-06", "close": 2.68, "volume": 247123.0}, {"date": "2025-11-07", "close": 2.72, "volume": 330144.0}, {"date": "2025-11-10", "close": 2.7, "volume": 167787.0}, {"date": "2025-11-11", "close": 2.77, "volume": 127609.0}, {"date": "2025-11-12", "close": 2.52, "volume": 408265.0}, {"date": "2025-11-13", "close": 2.155, "volume": 794194.0}, {"date": "2025-11-14", "close": 2.15, "volume": 195647.0}, {"date": "2025-11-17", "close": 1.95, "volume": 364269.0}, {"date": "2025-11-18", "close": 2.08, "volume": 192190.0}, {"date": "2025-11-19", "close": 2.04, "volume": 158618.0}, {"date": "2025-11-20", "close": 2.04, "volume": 173306.0}, {"date": "2025-11-21", "close": 2.085, "volume": 148474.0}, {"date": "2025-11-24", "close": 2.11, "volume": 247097.0}, {"date": "2025-11-25", "close": 2.24, "volume": 196396.0}, {"date": "2025-11-26", "close": 2.43, "volume": 142117.0}, {"date": "2025-11-28", "close": 2.63, "volume": 292179.0}, {"date": "2025-12-01", "close": 2.57, "volume": 142908.0}, {"date": "2025-12-02", "close": 2.68, "volume": 346154.0}, {"date": "2025-12-03", "close": 2.82, "volume": 179512.0}, {"date": "2025-12-04", "close": 3.0, "volume": 147754.0}, {"date": "2025-12-05", "close": 3.01, "volume": 209366.0}, {"date": "2025-12-08", "close": 2.88, "volume": 177929.0}, {"date": "2025-12-09", "close": 2.72, "volume": 264880.0}, {"date": "2025-12-10", "close": 2.9, "volume": 169340.0}, {"date": "2025-12-11", "close": 2.72, "volume": 171742.0}, {"date": "2025-12-12", "close": 2.56, "volume": 155920.0}, {"date": "2025-12-15", "close": 2.49, "volume": 248825.0}, {"date": "2025-12-16", "close": 2.61, "volume": 1043905.0}, {"date": "2025-12-17", "close": 2.26, "volume": 349880.0}, {"date": "2025-12-18", "close": 2.19, "volume": 1105888.0}, {"date": "2025-12-19", "close": 2.31, "volume": 234973.0}, {"date": "2025-12-22", "close": 2.37, "volume": 81917.0}, {"date": "2025-12-23", "close": 2.42, "volume": 88544.0}, {"date": "2025-12-24", "close": 2.4, "volume": 64337.0}, {"date": "2025-12-26", "close": 2.34, "volume": 48488.0}, {"date": "2025-12-29", "close": 2.26, "volume": 95017.0}, {"date": "2025-12-30", "close": 2.19, "volume": 193562.0}, {"date": "2025-12-31", "close": 2.13, "volume": 184676.0}, {"date": "2026-01-02", "close": 2.35, "volume": 104122.0}, {"date": "2026-01-05", "close": 2.21, "volume": 141176.0}, {"date": "2026-01-06", "close": 2.33, "volume": 120197.0}, {"date": "2026-01-07", "close": 2.34, "volume": 106278.0}, {"date": "2026-01-08", "close": 2.29, "volume": 69714.0}, {"date": "2026-01-09", "close": 2.29, "volume": 137606.0}, {"date": "2026-01-12", "close": 2.17, "volume": 214071.0}, {"date": "2026-01-13", "close": 2.3, "volume": 144819.0}, {"date": "2026-01-14", "close": 2.2, "volume": 133107.0}, {"date": "2026-01-15", "close": 2.25, "volume": 191227.0}, {"date": "2026-01-16", "close": 2.3, "volume": 86477.0}, {"date": "2026-01-20", "close": 2.19, "volume": 146494.0}, {"date": "2026-01-21", "close": 2.19, "volume": 92131.0}, {"date": "2026-01-22", "close": 2.12, "volume": 261054.0}, {"date": "2026-01-23", "close": 2.08, "volume": 114986.0}, {"date": "2026-01-26", "close": 1.94, "volume": 222362.0}, {"date": "2026-01-27", "close": 1.96, "volume": 457766.0}, {"date": "2026-01-28", "close": 1.955, "volume": 114106.0}, {"date": "2026-01-29", "close": 1.84, "volume": 138139.0}, {"date": "2026-01-30", "close": 1.85, "volume": 53268.0}, {"date": "2026-02-02", "close": 1.83, "volume": 58468.0}, {"date": "2026-02-03", "close": 1.83, "volume": 181061.0}, {"date": "2026-02-04", "close": 1.77, "volume": 106632.0}, {"date": "2026-02-05", "close": 1.61, "volume": 130556.0}, {"date": "2026-02-06", "close": 1.8, "volume": 211171.0}, {"date": "2026-02-09", "close": 1.66, "volume": 125574.0}, {"date": "2026-02-10", "close": 1.57, "volume": 104786.0}, {"date": "2026-02-11", "close": 1.52, "volume": 527915.0}, {"date": "2026-02-12", "close": 1.59, "volume": 335457.0}, {"date": "2026-02-13", "close": 1.57, "volume": 1187869.0}, {"date": "2026-02-17", "close": 1.37, "volume": 480371.0}, {"date": "2026-02-18", "close": 1.3, "volume": 177018.0}, {"date": "2026-02-19", "close": 1.41, "volume": 2730119.0}, {"date": "2026-02-20", "close": 1.34, "volume": 377763.0}, {"date": "2026-02-23", "close": 1.46, "volume": 709772.0}, {"date": "2026-02-24", "close": 1.49, "volume": 559883.0}, {"date": "2026-02-25", "close": 1.5, "volume": 288876.0}, {"date": "2026-02-26", "close": 1.42, "volume": 206502.0}, {"date": "2026-02-27", "close": 1.42, "volume": 155419.0}, {"date": "2026-03-02", "close": 1.45, "volume": 547361.0}, {"date": "2026-03-03", "close": 1.38, "volume": 214079.0}, {"date": "2026-03-04", "close": 1.25, "volume": 669282.0}, {"date": "2026-03-05", "close": 1.3, "volume": 200218.0}, {"date": "2026-03-06", "close": 1.35, "volume": 95851.0}, {"date": "2026-03-09", "close": 1.31, "volume": 152733.0}, {"date": "2026-03-10", "close": 1.31, "volume": 194721.0}, {"date": "2026-03-11", "close": 1.3, "volume": 154813.0}, {"date": "2026-03-12", "close": 1.32, "volume": 137393.0}, {"date": "2026-03-13", "close": 1.31, "volume": 144030.0}, {"date": "2026-03-16", "close": 1.34, "volume": 150550.0}, {"date": "2026-03-17", "close": 1.33, "volume": 139445.0}, {"date": "2026-03-18", "close": 1.35, "volume": 167687.0}, {"date": "2026-03-19", "close": 1.32, "volume": 119964.0}, {"date": "2026-03-20", "close": 1.25, "volume": 304860.0}, {"date": "2026-03-23", "close": 1.25, "volume": 152573.0}, {"date": "2026-03-24", "close": 1.26, "volume": 122086.0}, {"date": "2026-03-25", "close": 1.36, "volume": 117767.0}, {"date": "2026-03-26", "close": 1.33, "volume": 3124632.0}, {"date": "2026-03-27", "close": 1.025, "volume": 1033521.0}, {"date": "2026-03-30", "close": 0.95, "volume": 217133.0}, {"date": "2026-03-31", "close": 1.05, "volume": 226335.0}, {"date": "2026-04-01", "close": 1.01, "volume": 188524.0}, {"date": "2026-04-02", "close": 0.9922, "volume": 125478.0}, {"date": "2026-04-06", "close": 0.98, "volume": 130797.0}, {"date": "2026-04-07", "close": 0.935, "volume": 180334.0}, {"date": "2026-04-08", "close": 0.9508, "volume": 88222.0}, {"date": "2026-04-09", "close": 0.8971, "volume": 111138.0}, {"date": "2026-04-10", "close": 0.8502, "volume": 286111.0}, {"date": "2026-04-13", "close": 0.9355, "volume": 398117.0}, {"date": "2026-04-14", "close": 0.9943, "volume": 1015412.0}, {"date": "2026-04-15", "close": 0.99, "volume": 290380.0}, {"date": "2026-04-16", "close": 1.0, "volume": 188989.0}, {"date": "2026-04-17", "close": 1.07, "volume": 272232.0}, {"date": "2026-04-20", "close": 1.15, "volume": 379615.0}, {"date": "2026-04-21", "close": 1.07, "volume": 423762.0}, {"date": "2026-04-22", "close": 1.12, "volume": 308393.0}, {"date": "2026-04-23", "close": 1.09, "volume": 249729.0}, {"date": "2026-04-24", "close": 1.1, "volume": 182129.0}, {"date": "2026-04-27", "close": 1.13, "volume": 606189.0}, {"date": "2026-04-28", "close": 1.04, "volume": 305348.0}, {"date": "2026-04-29", "close": 1.0, "volume": 324955.0}, {"date": "2026-04-30", "close": 1.09, "volume": 351890.0}, {"date": "2026-05-01", "close": 1.09, "volume": 431320.0}, {"date": "2026-05-04", "close": 1.09, "volume": 377392.0}, {"date": "2026-05-05", "close": 1.1, "volume": 433316.0}, {"date": "2026-05-06", "close": 1.09, "volume": 463860.0}, {"date": "2026-05-07", "close": 1.08, "volume": 514866.0}, {"date": "2026-05-08", "close": 1.06, "volume": 413570.0}, {"date": "2026-05-11", "close": 1.0, "volume": 437346.0}, {"date": "2026-05-12", "close": 0.97, "volume": 520558.0}, {"date": "2026-05-13", "close": 0.8947, "volume": 1267134.0}, {"date": "2026-05-14", "close": 0.82, "volume": 880904.0}, {"date": "2026-05-15", "close": 0.7881, "volume": 636393.0}, {"date": "2026-05-18", "close": 0.79, "volume": 493129.0}, {"date": "2026-05-19", "close": 0.8002, "volume": 468211.0}, {"date": "2026-05-20", "close": 0.865, "volume": 584863.0}, {"date": "2026-05-21", "close": 0.9798, "volume": 225704.0}, {"date": "2026-05-22", "close": 1.01, "volume": 252976.0}, {"date": "2026-05-26", "close": 0.8516, "volume": 748951.0}, {"date": "2026-05-27", "close": 0.7821, "volume": 491391.0}, {"date": "2026-05-28", "close": 0.76, "volume": 690176.0}, {"date": "2026-05-29", "close": 0.735, "volume": 552453.0}, {"date": "2026-06-01", "close": 0.7542, "volume": 776673.0}, {"date": "2026-06-02", "close": 0.705, "volume": 741498.0}, {"date": "2026-06-03", "close": 0.6864, "volume": 536114.0}, {"date": "2026-06-04", "close": 0.686, "volume": 623020.0}, {"date": "2026-06-05", "close": 0.628, "volume": 640196.0}, {"date": "2026-06-08", "close": 0.701, "volume": 468196.0}, {"date": "2026-06-09", "close": 0.6366, "volume": 476303.0}, {"date": "2026-06-10", "close": 0.6326, "volume": 549348.0}, {"date": "2026-06-11", "close": 0.6585, "volume": 405064.0}, {"date": "2026-06-12", "close": 0.626, "volume": 387708.0}, {"date": "2026-06-15", "close": 0.6201, "volume": 522865.0}, {"date": "2026-06-16", "close": 0.5899, "volume": 505637.0}, {"date": "2026-06-17", "close": 0.5983, "volume": 461323.0}, {"date": "2026-06-18", "close": 0.7379, "volume": 207077700.0}, {"date": "2026-06-22", "close": 0.8383, "volume": 58546510.0}, {"date": "2026-06-23", "close": 0.84, "volume": 4177716.0}, {"date": "2026-06-24", "close": 1.03, "volume": 38539360.0}, {"date": "2026-06-25", "close": 0.965, "volume": 7711051.0}, {"date": "2026-06-26", "close": 1.15, "volume": 8857848.0}, {"date": "2026-06-29", "close": 1.18, "volume": 2758486.0}, {"date": "2026-06-30", "close": 1.09, "volume": 2747798.0}, {"date": "2026-07-01", "close": 0.9157, "volume": 1480344.0}, {"date": "2026-07-02", "close": 0.9432, "volume": 484861.0}, {"date": "2026-07-06", "close": 0.9118, "volume": 690838.0}, {"date": "2026-07-07", "close": 0.8714, "volume": 578400.0}, {"date": "2026-07-08", "close": 0.901, "volume": 314808.0}, {"date": "2026-07-09", "close": 0.8654, "volume": 242712.0}, {"date": "2026-07-10", "close": 0.8551, "volume": 239524.0}, {"date": "2026-07-13", "close": 0.795, "volume": 301934.0}, {"date": "2026-07-14", "close": 0.8207, "volume": 226704.0}, {"date": "2026-07-15", "close": 0.8116, "volume": 124695.0}, {"date": "2026-07-16", "close": 0.6603, "volume": 502597.0}, {"date": "2026-07-17", "close": 0.71, "volume": 240210.0}, {"date": "2026-07-20", "close": 0.68, "volume": 349249.0}, {"date": "2026-07-21", "close": 0.6642, "volume": 904742.0}, {"date": "2026-07-22", "close": 0.6215, "volume": 1204766.0}, {"date": "2026-07-23", "close": 0.66, "volume": 331016.0}, {"date": "2026-07-24", "close": 0.6406, "volume": 150645.0}], "refreshing": true}