{"ticker": "ARQQ", "overview": {"cik": "1859690", "ticker": "ARQQ", "name": "Arqit Quantum Inc.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007353", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000186", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-08", "title": "FORM 6-K", "accession": "0001104659-26-114690", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000172", "price_sensitive": false}]}, "description": "Arqit Quantum Inc. trades as ARQQ on the NASDAQ and is registered in Cayman Islands, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 71 insider filings for the company, from April 2026 to October 2026. Across those, 8 insiders disclosed 16 sales totalling $2.55M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 2550676.2201, "net": -2550676.2201, "insiders": 8, "first_date": "2026-04-02", "last_date": "2026-10-13"}, "metrics": {"ticker": "ARQQ", "has_prices": true, "as_of": "2026-09-18", "last": 20.13, "prev_close": 19.52, "change": 0.6099999999999994, "change_pct": 0.031249999999999972, "session_volume": 655548.0, "vwap_5": 17.98322200704201, "vwap_20": 19.426401254237916, "vwap_60": 21.24319653799954, "vwap_250": 26.221148128142, "high_52w": 40.73, "low_52w": 11.78, "avg_volume_20": 377839.0, "sessions": 400, "market_cap": {"value": 232407976.01999998, "shares": 11545354.0, "as_of": "2024-09-30", "form": "20-F", "stale": true}}, "trades": [{"id": "0001859690-26-000196", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000196/0001859690-26-000196-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "0001859690-26-000194", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Garth Ritchie", "who_key": "Ritchie Garth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000194/0001859690-26-000194-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "0001859690-26-000195", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Carlo Calabria", "who_key": "Calabria Carlo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863192/000185969026000195/0001859690-26-000195-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "0001859690-26-000193", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Andrew Leaver", "who_key": "Leaver Andrew", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 42207.492, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office trims ARQQ: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/2035890/000185969026000193/0001859690-26-000193-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001859690-26-000192", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Andrew Leaver", "who_key": "Leaver Andrew", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035890/000185969026000192/0001859690-26-000192-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "0001859690-26-000160", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Carlo Calabria", "who_key": "Calabria Carlo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000160/0001859690-26-000160-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "0001859690-26-000154", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000154/0001859690-26-000154-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "0001859690-26-000153", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Garth Ritchie", "who_key": "Ritchie Garth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000153/0001859690-26-000153-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "0001859690-26-000146", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000146/0001859690-26-000146-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001859690-26-000147", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Garth Ritchie", "who_key": "Ritchie Garth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000147/0001859690-26-000147-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001859690-26-000148", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Carlo Calabria", "who_key": "Calabria Carlo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000148/0001859690-26-000148-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001104659-26-083095", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926083095/0001104659-26-083095-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167928}, {"id": "0001104659-26-082255", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926082255/0001104659-26-082255-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0001859690-26-000128", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Paul Feenan", "who_key": "Feenan Paul", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46221.568400000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Insider sells $46K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000128/0001859690-26-000128-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001859690-26-000131", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Ben Simon Wilder", "who_key": "Wilder Ben Simon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19380.7994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Insider offloads $19K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000131/0001859690-26-000131-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001859690-26-000133", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Andrew Leaver", "who_key": "Leaver Andrew", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 249329.3218, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO sells $249K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000133/0001859690-26-000133-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001859690-26-000135", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Garth Ritchie", "who_key": "Ritchie Garth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11063.9414, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director sells $11K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000135/0001859690-26-000135-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001859690-26-000137", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Patrick Willcocks", "who_key": "Willcocks Patrick", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50632.0234, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Insider offloads $51K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000137/0001859690-26-000137-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001104659-26-081290", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926081290/0001104659-26-081290-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001104659-26-080395", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1642642.8199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Board member offloads $1.6M of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926080395/0001104659-26-080395-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001859690-26-000139", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Carlo Calabria", "who_key": "Calabria Carlo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000139/0001859690-26-000139-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001859690-26-000142", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000142/0001859690-26-000142-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001859690-26-000125", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Patrick Willcocks", "who_key": "Willcocks Patrick", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 117920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Insider sells $118K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000125/0001859690-26-000125-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001703026-26-000007", "src": "13DG", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Arqit Quantum Inc.", "who_key": "Arqit Quantum Inc.", "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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Arqit Quantum Inc. moves to a 10% passive stake in ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/0001703026-26-000007-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-26", "mins": 186648}, {"id": "0001104659-26-079321", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926079321/0001104659-26-079321-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186648}, {"id": "0001104659-26-078243", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926078243/0001104659-26-078243-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}, {"id": "0001104659-26-077300", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926077300/0001104659-26-077300-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001859690-26-000122", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Jennifer Bers", "who_key": "Bers Jennifer", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 177528.96000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Insider offloads $178K of ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000122/0001859690-26-000122-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001104659-26-076365", "src": "INSIDERS", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on ARQQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926076365/0001104659-26-076365-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "13DG-0001104659-26-076895", "src": "13DG", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Arqit Quantum Inc.", "who_key": "Arqit Quantum Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Arqit Quantum Inc. takes a passive stake in ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/0001104659-26-076895-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201048}], "recent_buys": [], "institutional": [{"id": "13DG-0001703026-26-000007", "src": "13DG", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Arqit Quantum Inc.", "who_key": "Arqit Quantum Inc.", "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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Arqit Quantum Inc. moves to a 10% passive stake in ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/0001703026-26-000007-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-26", "mins": 186648}, {"id": "13DG-0001104659-26-076895", "src": "13DG", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Arqit Quantum Inc.", "who_key": "Arqit Quantum Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Arqit Quantum Inc. takes a passive stake in ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/0001104659-26-076895-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201048}, {"id": "13DG-0001104659-26-066263", "src": "13DG", "ticker": "ARQQ", "cik": "1859690", "company": "Arqit Quantum Inc.", "company_raw": "Arqit Quantum Inc.", "who": "Arqit Quantum Inc.", "who_key": "Arqit Quantum Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Arqit Quantum Inc. moves to a 38.4% activist stake in ARQQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/0001104659-26-066263-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238488}], "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": "Arqit Quantum Inc. - Warrants", "new_value": "Arqit Quantum Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001859690", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001859690", "applied": 1, "detected_at": "2026-09-10T10:05:24.680259"}]}, "key_people": [{"who": "d'Ovidio Manfredi Lefebvre", "who_key": "Lefebvre d'Ovidio Manfredi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1642642.8199999998, "net": -1642642.8199999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1642642.8199999998, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926080395/0001104659-26-080395-index.htm"}], "latest": {"action": "SELL", "amount": 1642642.8199999998, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000110465926080395/0001104659-26-080395-index.htm"}}, {"who": "Andrew Leaver", "who_key": "Leaver Andrew", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 394158.1753, "net": -394158.1753, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42207.492, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035890/000185969026000193/0001859690-26-000193-index.htm"}, {"action": "SELL", "amount": 249329.3218, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000133/0001859690-26-000133-index.htm"}, {"action": "SELL", "amount": 102621.3615, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000067/0001859690-26-000067-index.htm"}], "latest": {"action": "SELL", "amount": 42207.492, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035890/000185969026000193/0001859690-26-000193-index.htm"}}, {"who": "Patrick Willcocks", "who_key": "Willcocks Patrick", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 192400.7304, "net": -192400.7304, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50632.0234, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000137/0001859690-26-000137-index.htm"}, {"action": "SELL", "amount": 117920.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000125/0001859690-26-000125-index.htm"}, {"action": "SELL", "amount": 23848.707, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000059/0001859690-26-000059-index.htm"}], "latest": {"action": "SELL", "amount": 50632.0234, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000137/0001859690-26-000137-index.htm"}}, {"who": "Jennifer Bers", "who_key": "Bers Jennifer", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 177528.96000000002, "net": -177528.96000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177528.96000000002, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000122/0001859690-26-000122-index.htm"}], "latest": {"action": "SELL", "amount": 177528.96000000002, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000122/0001859690-26-000122-index.htm"}}, {"who": "Paul Feenan", "who_key": "Feenan Paul", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 67959.80840000001, "net": -67959.80840000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46221.568400000004, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000128/0001859690-26-000128-index.htm"}, {"action": "SELL", "amount": 21738.24, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000064/0001859690-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 46221.568400000004, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000128/0001859690-26-000128-index.htm"}}, {"who": "Nicholas Pointon", "who_key": "Pointon Nicholas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29667.33, "net": -29667.33, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6903.45, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000085/0001859690-26-000085-index.htm"}, {"action": "SELL", "amount": 22763.88, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000062/0001859690-26-000062-index.htm"}], "latest": {"action": "SELL", "amount": 6903.45, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000085/0001859690-26-000085-index.htm"}}, {"who": "Ben Simon Wilder", "who_key": "Wilder Ben Simon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28472.349000000002, "net": -28472.349000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19380.7994, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000131/0001859690-26-000131-index.htm"}, {"action": "SELL", "amount": 9091.5496, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000060/0001859690-26-000060-index.htm"}], "latest": {"action": "SELL", "amount": 19380.7994, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000131/0001859690-26-000131-index.htm"}}, {"who": "Garth Ritchie", "who_key": "Ritchie Garth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17846.047, "net": -17846.047, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11063.9414, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000135/0001859690-26-000135-index.htm"}, {"action": "SELL", "amount": 6782.1056, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000061/0001859690-26-000061-index.htm"}], "latest": {"action": "SELL", "amount": 11063.9414, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859690/000185969026000135/0001859690-26-000135-index.htm"}}], "activity": [{"date": "2026-10-13", "net": -42207.492}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007353", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000186", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-08", "title": "FORM 6-K", "accession": "0001104659-26-114690", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001859690-26-000172", "price_sensitive": false}], "performance": {"ticker": "ARQQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-29", "close": 320.625, "volume": null}, {"date": "2021-03-30", "close": 320.625, "volume": null}, {"date": "2021-03-31", "close": 320.625, "volume": null}, {"date": "2021-04-01", "close": 240.0, "volume": 4.0}, {"date": "2021-04-05", "close": 240.0, "volume": null}, {"date": "2021-04-06", "close": 248.75, "volume": 489.0}, {"date": "2021-04-07", "close": 248.75, "volume": null}, {"date": "2021-04-08", "close": 248.75, "volume": null}, {"date": "2021-04-09", "close": 248.75, "volume": 299.0}, {"date": "2021-04-12", "close": 248.5, "volume": 111.0}, {"date": "2021-04-13", "close": 248.25, "volume": 233.0}, {"date": "2021-04-14", "close": 251.0, "volume": 929.0}, {"date": "2021-04-15", "close": 251.0, "volume": null}, {"date": "2021-04-16", "close": 251.0, "volume": null}, {"date": "2021-04-19", "close": 251.0, "volume": null}, {"date": "2021-04-20", "close": 242.25, "volume": 76.0}, {"date": "2021-04-21", "close": 243.5, "volume": 43.0}, {"date": "2021-04-22", "close": 243.75, "volume": 7.0}, {"date": "2021-04-23", "close": 243.25, "volume": 10.0}, {"date": "2021-04-26", "close": 243.25, "volume": null}, {"date": "2021-04-27", "close": 246.25, "volume": 42.0}, {"date": "2021-04-28", "close": 246.25, "volume": null}, {"date": "2021-04-29", "close": 245.0, "volume": 3501.0}, {"date": "2021-04-30", "close": 244.25, "volume": 50.0}, {"date": "2021-05-03", "close": 243.75, "volume": 55.0}, {"date": "2021-05-04", "close": 243.25, "volume": 171.0}, {"date": "2021-05-05", "close": 244.75, "volume": 1133.0}, {"date": "2021-05-06", "close": 243.875, "volume": 32.0}, {"date": "2021-05-07", "close": 243.0, "volume": 3208.0}, {"date": "2021-05-10", "close": 244.75, "volume": 9.0}, {"date": "2021-05-11", "close": 242.5, "volume": 14.0}, {"date": "2021-05-12", "close": 247.0, "volume": 115712.0}, {"date": "2021-05-13", "close": 246.5, "volume": 29268.0}, {"date": "2021-05-14", "close": 246.25, "volume": 5439.0}, {"date": "2021-05-17", "close": 245.75, "volume": 6109.0}, {"date": "2021-05-18", "close": 244.75, "volume": 15917.0}, {"date": "2021-05-19", "close": 245.0, "volume": 15858.0}, {"date": "2021-05-20", "close": 246.0, "volume": 10176.0}, {"date": "2021-05-21", "close": 246.5, "volume": 16518.0}, {"date": "2021-05-24", "close": 246.25, "volume": 215.0}, {"date": "2021-05-25", "close": 246.25, "volume": 829.0}, {"date": "2021-05-26", "close": 246.25, "volume": 4719.0}, {"date": "2021-05-27", "close": 246.5, "volume": 2169.0}, {"date": "2021-05-28", "close": 246.5, "volume": 50.0}, {"date": "2021-06-01", "close": 248.25, "volume": 1288.0}, {"date": "2021-06-02", "close": 247.75, "volume": 13778.0}, {"date": "2021-06-03", "close": 248.0, "volume": 320.0}, {"date": "2021-06-04", "close": 248.0, "volume": 1963.0}, {"date": "2021-06-07", "close": 248.0, "volume": 1411.0}, {"date": "2021-06-08", "close": 247.75, "volume": 12648.0}, {"date": "2021-06-09", "close": 248.0, "volume": 5801.0}, {"date": "2021-06-10", "close": 248.25, "volume": 4201.0}, {"date": "2021-06-11", "close": 248.75, "volume": 3776.0}, {"date": "2021-06-14", "close": 248.25, "volume": 546.0}, {"date": "2021-06-15", "close": 247.5, "volume": 908.0}, {"date": "2021-06-16", "close": 247.75, "volume": 151.0}, {"date": "2021-06-17", "close": 247.5025, "volume": 659.0}, {"date": "2021-06-18", "close": 247.75, "volume": 1091.0}, {"date": "2021-06-21", "close": 247.625, "volume": 747.0}, {"date": "2021-06-22", "close": 248.25, "volume": 491.0}, {"date": "2021-06-23", "close": 248.25, "volume": 443.0}, {"date": "2021-06-24", "close": 248.25, "volume": 1700.0}, {"date": "2021-06-25", "close": 248.5, "volume": 1297.0}, {"date": "2021-06-28", "close": 248.25, "volume": 686.0}, {"date": "2021-06-29", "close": 247.5, "volume": 1684.0}, {"date": "2021-06-30", "close": 247.5, "volume": 1465.0}, {"date": "2021-07-01", "close": 247.845, "volume": 2041.0}, {"date": "2021-07-02", "close": 248.25, "volume": 288.0}, {"date": "2021-07-06", "close": 247.375, "volume": 1152.0}, {"date": "2021-07-07", "close": 247.75, "volume": 528.0}, {"date": "2021-07-08", "close": 247.625, "volume": 978.0}, {"date": "2021-07-09", "close": 247.5, "volume": 435.0}, {"date": "2021-07-12", "close": 247.945, "volume": 125.0}, {"date": "2021-07-13", "close": 247.5, "volume": 2869.0}, {"date": "2021-07-14", "close": 247.5, "volume": 118.0}, {"date": "2021-07-15", "close": 248.5, "volume": 1529.0}, {"date": "2021-07-16", "close": 248.0, "volume": 416.0}, {"date": "2021-07-19", "close": 247.75, "volume": 2902.0}, {"date": "2021-07-20", "close": 247.5, "volume": 334.0}, {"date": "2021-07-21", "close": 247.7725, "volume": 540.0}, {"date": "2021-07-22", "close": 248.0, "volume": 26134.0}, {"date": "2021-07-23", "close": 248.75, "volume": 938.0}, {"date": "2021-07-26", "close": 248.25, "volume": 9293.0}, {"date": "2021-07-27", "close": 248.0, "volume": 24348.0}, {"date": "2021-07-28", "close": 247.625, "volume": 2956.0}, {"date": "2021-07-29", "close": 247.5, "volume": 6232.0}, {"date": "2021-07-30", "close": 247.25, "volume": 434.0}, {"date": "2021-08-02", "close": 248.25, "volume": 20179.0}, {"date": "2021-08-03", "close": 248.75, "volume": 16174.0}, {"date": "2021-08-04", "close": 248.5, "volume": 1952.0}, {"date": "2021-08-05", "close": 248.75, "volume": 19432.0}, {"date": "2021-08-06", "close": 248.75, "volume": 15043.0}, {"date": "2021-08-09", "close": 249.25, "volume": 17737.0}, {"date": "2021-08-10", "close": 249.25, "volume": 11604.0}, {"date": "2021-08-11", "close": 249.0, "volume": 17403.0}, {"date": "2021-08-12", "close": 249.25, "volume": 63492.0}, {"date": "2021-08-13", "close": 249.25, "volume": 21530.0}, {"date": "2021-08-16", "close": 249.25, "volume": 79781.0}, {"date": "2021-08-17", "close": 249.0, "volume": 50289.0}, {"date": "2021-08-18", "close": 248.0, "volume": 33399.0}, {"date": "2021-08-19", "close": 248.25, "volume": 1986.0}, {"date": "2021-08-20", "close": 247.5, "volume": 12623.0}, {"date": "2021-08-23", "close": 248.5, "volume": 15895.0}, {"date": "2021-08-24", "close": 247.5, "volume": 21711.0}, {"date": "2021-08-25", "close": 249.0, "volume": 38883.0}, {"date": "2021-08-26", "close": 249.0, "volume": 15888.0}, {"date": "2021-08-27", "close": 250.0, "volume": 6291.0}, {"date": "2021-08-30", "close": 249.75, "volume": 12998.0}, {"date": "2021-08-31", "close": 248.75, "volume": 97749.0}, {"date": "2021-09-01", "close": 212.5, "volume": 17223.0}, {"date": "2021-09-02", "close": 209.75, "volume": 6019.0}, {"date": "2021-09-03", "close": 208.75, "volume": 6018.0}, {"date": "2021-09-07", "close": 282.5, "volume": 141314.0}, {"date": "2021-09-08", "close": 350.25, "volume": 597478.0}, {"date": "2021-09-09", "close": 355.0, "volume": 69729.0}, {"date": "2021-09-10", "close": 380.25, "volume": 40362.0}, {"date": "2021-09-13", "close": 374.5, "volume": 24769.0}, {"date": "2021-09-14", "close": 314.75, "volume": 33713.0}, {"date": "2021-09-15", "close": 354.75, "volume": 34187.0}, {"date": "2021-09-16", "close": 448.75, "volume": 150692.0}, {"date": "2021-09-17", "close": 456.5, "volume": 76085.0}, {"date": "2021-09-20", "close": 623.5, "volume": 141533.0}, {"date": "2021-09-21", "close": 789.25, "volume": 211184.0}, {"date": "2021-09-22", "close": 890.0, "volume": 186417.0}, {"date": "2021-09-23", "close": 700.0, "volume": 108773.0}, {"date": "2021-09-24", "close": 606.0, "volume": 69534.0}, {"date": "2021-09-27", "close": 516.25, "volume": 52312.0}, {"date": "2021-09-28", "close": 476.75, "volume": 38569.0}, {"date": "2021-09-29", "close": 528.5, "volume": 68425.0}, {"date": "2021-09-30", "close": 501.75, "volume": 19383.0}, {"date": "2021-10-01", "close": 457.5, "volume": 27771.0}, {"date": "2021-10-04", "close": 519.0, "volume": 43741.0}, {"date": "2021-10-05", "close": 534.0, "volume": 32443.0}, {"date": "2021-10-06", "close": 462.5, "volume": 21411.0}, {"date": "2021-10-07", "close": 471.5, "volume": 35258.0}, {"date": "2021-10-08", "close": 442.0, "volume": 49296.0}, {"date": "2021-10-11", "close": 390.25, "volume": 19052.0}, {"date": "2021-10-12", "close": 365.5, "volume": 31432.0}, {"date": "2021-10-13", "close": 348.75, "volume": 42843.0}, {"date": "2021-10-14", "close": 348.75, "volume": 30719.0}, {"date": "2021-10-15", "close": 366.25, "volume": 41653.0}, {"date": "2021-10-18", "close": 359.25, "volume": 24720.0}, {"date": "2021-10-19", "close": 389.0, "volume": 64124.0}, {"date": "2021-10-20", "close": 437.0, "volume": 76628.0}, {"date": "2021-10-21", "close": 417.5, "volume": 38261.0}, {"date": "2021-10-22", "close": 414.5, "volume": 12550.0}, {"date": "2021-10-25", "close": 503.25, "volume": 39190.0}, {"date": "2021-10-26", "close": 550.0, "volume": 81513.0}, {"date": "2021-10-27", "close": 477.75, "volume": 26228.0}, {"date": "2021-10-28", "close": 448.5, "volume": 24780.0}, {"date": "2021-10-29", "close": 546.75, "volume": 59001.0}, {"date": "2021-11-01", "close": 574.0, "volume": 44258.0}, {"date": "2021-11-02", "close": 510.0, "volume": 26777.0}, {"date": "2021-11-03", "close": 562.5, "volume": 21140.0}, {"date": "2021-11-04", "close": 571.25, "volume": 15521.0}, {"date": "2021-11-05", "close": 544.25, "volume": 14974.0}, {"date": "2021-11-08", "close": 512.0, "volume": 21683.0}, {"date": "2021-11-09", "close": 497.5, "volume": 11371.0}, {"date": "2021-11-10", "close": 502.75, "volume": 13801.0}, {"date": "2021-11-11", "close": 492.5, "volume": 3269.0}, {"date": "2021-11-12", "close": 564.5, "volume": 61218.0}, {"date": "2021-11-15", "close": 556.75, "volume": 14418.0}, {"date": "2021-11-16", "close": 598.25, "volume": 48469.0}, {"date": "2021-11-17", "close": 634.0, "volume": 78335.0}, {"date": "2021-11-18", "close": 644.75, "volume": 33599.0}, {"date": "2021-11-19", "close": 612.5, "volume": 22894.0}, {"date": "2021-11-22", "close": 674.25, "volume": 28725.0}, {"date": "2021-11-23", "close": 669.75, "volume": 17815.0}, {"date": "2021-11-24", "close": 767.5, "volume": 27247.0}, {"date": "2021-11-26", "close": 871.25, "volume": 43066.0}, {"date": "2021-11-29", "close": 895.0, "volume": 38712.0}, {"date": "2021-11-30", "close": 951.5, "volume": 34713.0}, {"date": "2021-12-01", "close": 879.5, "volume": 59187.0}, {"date": "2021-12-02", "close": 947.0, "volume": 24050.0}, {"date": "2021-12-03", "close": 935.25, "volume": 23061.0}, {"date": "2021-12-06", "close": 676.75, "volume": 42016.0}, {"date": "2021-12-07", "close": 597.0, "volume": 50049.0}, {"date": "2021-12-08", "close": 612.75, "volume": 28358.0}, {"date": "2021-12-09", "close": 533.25, "volume": 32486.0}, {"date": "2021-12-10", "close": 518.0, "volume": 15012.0}, {"date": "2021-12-13", "close": 442.75, "volume": 33683.0}, {"date": "2021-12-14", "close": 430.25, "volume": 16273.0}, {"date": "2021-12-15", "close": 403.75, "volume": 37259.0}, {"date": "2021-12-16", "close": 408.25, "volume": 19238.0}, {"date": "2021-12-17", "close": 498.0, "volume": 54389.0}, {"date": "2021-12-20", "close": 480.25, "volume": 18019.0}, {"date": "2021-12-21", "close": 552.25, "volume": 33814.0}, {"date": "2021-12-22", "close": 628.125, "volume": 42994.0}, {"date": "2021-12-23", "close": 624.75, "volume": 30739.0}, {"date": "2021-12-27", "close": 625.5, "volume": 24528.0}, {"date": "2021-12-28", "close": 606.25, "volume": 16589.0}, {"date": "2021-12-29", "close": 582.5, "volume": 25455.0}, {"date": "2021-12-30", "close": 596.5, "volume": 17255.0}, {"date": "2021-12-31", "close": 598.75, "volume": 9778.0}, {"date": "2022-01-03", "close": 512.75, "volume": 27424.0}, {"date": "2022-01-04", "close": 494.5, "volume": 19760.0}, {"date": "2022-01-05", "close": 459.25, "volume": 16376.0}, {"date": "2022-01-06", "close": 470.0, "volume": 13798.0}, {"date": "2022-01-07", "close": 466.25, "volume": 8293.0}, {"date": "2022-01-10", "close": 431.25, "volume": 21422.0}, {"date": "2022-01-11", "close": 458.25, "volume": 11361.0}, {"date": "2022-01-12", "close": 445.75, "volume": 8873.0}, {"date": "2022-01-13", "close": 415.0, "volume": 17195.0}, {"date": "2022-01-14", "close": 430.0, "volume": 18080.0}, {"date": "2022-01-18", "close": 404.75, "volume": 17739.0}, {"date": "2022-01-19", "close": 426.0, "volume": 9194.0}, {"date": "2022-01-20", "close": 433.0, "volume": 15288.0}, {"date": "2022-01-21", "close": 443.75, "volume": 17728.0}, {"date": "2022-01-24", "close": 412.25, "volume": 20171.0}, {"date": "2022-01-25", "close": 409.0, "volume": 16457.0}, {"date": "2022-01-26", "close": 413.5, "volume": 13960.0}, {"date": "2022-01-27", "close": 392.75, "volume": 6111.0}, {"date": "2022-01-28", "close": 378.5, "volume": 12313.0}, {"date": "2022-01-31", "close": 387.0, "volume": 10901.0}, {"date": "2022-02-01", "close": 409.0, "volume": 12704.0}, {"date": "2022-02-02", "close": 386.0, "volume": 21092.0}, {"date": "2022-02-03", "close": 361.0, "volume": 31950.0}, {"date": "2022-02-04", "close": 374.75, "volume": 19942.0}, {"date": "2022-02-07", "close": 357.75, "volume": 18995.0}, {"date": "2022-02-08", "close": 369.0, "volume": 13309.0}, {"date": "2022-02-09", "close": 371.25, "volume": 14574.0}, {"date": "2022-02-10", "close": 365.75, "volume": 20735.0}, {"date": "2022-02-11", "close": 352.0, "volume": 19566.0}, {"date": "2022-02-14", "close": 367.5, "volume": 11426.0}, {"date": "2022-02-15", "close": 376.25, "volume": 11069.0}, {"date": "2022-02-16", "close": 383.0, "volume": 5827.0}, {"date": "2022-02-17", "close": 391.25, "volume": 15772.0}, {"date": "2022-02-18", "close": 372.25, "volume": 11884.0}, {"date": "2022-02-22", "close": 384.25, "volume": 10416.0}, {"date": "2022-02-23", "close": 392.5, "volume": 10231.0}, {"date": "2022-02-24", "close": 422.25, "volume": 43162.0}, {"date": "2022-02-25", "close": 390.5, "volume": 16800.0}, {"date": "2022-02-28", "close": 398.75, "volume": 9871.0}, {"date": "2022-03-01", "close": 412.0, "volume": 7266.0}, {"date": "2022-03-02", "close": 409.5, "volume": 8960.0}, {"date": "2022-03-03", "close": 411.25, "volume": 17635.0}, {"date": "2022-03-04", "close": 375.75, "volume": 14764.0}, {"date": "2022-03-07", "close": 352.25, "volume": 14325.0}, {"date": "2022-03-08", "close": 365.5, "volume": 20886.0}, {"date": "2022-03-09", "close": 363.75, "volume": 8395.0}, {"date": "2022-03-10", "close": 350.25, "volume": 5252.0}, {"date": "2022-03-11", "close": 318.0, "volume": 9755.0}, {"date": "2022-03-14", "close": 390.75, "volume": 45075.0}, {"date": "2022-03-15", "close": 418.0, "volume": 31806.0}, {"date": "2022-03-16", "close": 413.5, "volume": 30294.0}, {"date": "2022-03-17", "close": 411.0, "volume": 35330.0}, {"date": "2022-03-18", "close": 438.5, "volume": 175674.0}, {"date": "2022-03-21", "close": 407.25, "volume": 12289.0}, {"date": "2022-03-22", "close": 400.0, "volume": 8009.0}, {"date": "2022-03-23", "close": 418.75, "volume": 12972.0}, {"date": "2022-03-24", "close": 427.75, "volume": 7550.0}, {"date": "2022-03-25", "close": 425.5, "volume": 5935.0}, {"date": "2022-03-28", "close": 403.0, "volume": 7691.0}, {"date": "2022-03-29", "close": 399.75, "volume": 7892.0}, {"date": "2022-03-30", "close": 391.75, "volume": 9082.0}, {"date": "2022-03-31", "close": 389.5, "volume": 2308.0}, {"date": "2022-04-01", "close": 392.5, "volume": 4419.0}, {"date": "2022-04-04", "close": 385.75, "volume": 5245.0}, {"date": "2022-04-05", "close": 370.75, "volume": 4631.0}, {"date": "2022-04-06", "close": 370.0, "volume": 5310.0}, {"date": "2022-04-07", "close": 366.25, "volume": 2585.0}, {"date": "2022-04-08", "close": 347.25, "volume": 3574.0}, {"date": "2022-04-11", "close": 327.0, "volume": 7258.0}, {"date": "2022-04-12", "close": 331.25, "volume": 6446.0}, {"date": "2022-04-13", "close": 371.5, "volume": 23899.0}, {"date": "2022-04-14", "close": 376.5, "volume": 19519.0}, {"date": "2022-04-18", "close": 312.25, "volume": 44731.0}, {"date": "2022-04-19", "close": 261.25, "volume": 41631.0}, {"date": "2022-04-20", "close": 233.5, "volume": 24382.0}, {"date": "2022-04-21", "close": 210.25, "volume": 22421.0}, {"date": "2022-04-22", "close": 196.25, "volume": 18834.0}, {"date": "2022-04-25", "close": 224.0, "volume": 14283.0}, {"date": "2022-04-26", "close": 227.0, "volume": 14948.0}, {"date": "2022-04-27", "close": 227.25, "volume": 12502.0}, {"date": "2022-04-28", "close": 219.75, "volume": 6990.0}, {"date": "2022-04-29", "close": 202.0, "volume": 6725.0}, {"date": "2022-05-02", "close": 202.0, "volume": 5903.0}, {"date": "2022-05-03", "close": 214.25, "volume": 8617.0}, {"date": "2022-05-04", "close": 221.25, "volume": 4987.0}, {"date": "2022-05-05", "close": 212.75, "volume": 8286.0}, {"date": "2022-05-06", "close": 180.5, "volume": 10931.0}, {"date": "2022-05-09", "close": 158.75, "volume": 13423.0}, {"date": "2022-05-10", "close": 141.5, "volume": 13457.0}, {"date": "2022-05-11", "close": 148.25, "volume": 18065.0}, {"date": "2022-05-12", "close": 148.5, "volume": 15448.0}, {"date": "2022-05-13", "close": 166.25, "volume": 18396.0}, {"date": "2022-05-16", "close": 159.0, "volume": 5222.0}, {"date": "2022-05-17", "close": 167.0, "volume": 5195.0}, {"date": "2022-05-18", "close": 171.0, "volume": 4284.0}, {"date": "2022-05-19", "close": 176.75, "volume": 4994.0}, {"date": "2022-05-20", "close": 160.75, "volume": 6816.0}, {"date": "2022-05-23", "close": 167.5, "volume": 4381.0}, {"date": "2022-05-24", "close": 149.0, "volume": 5217.0}, {"date": "2022-05-25", "close": 158.75, "volume": 3957.0}, {"date": "2022-05-26", "close": 158.75, "volume": 3429.0}, {"date": "2022-05-27", "close": 166.25, "volume": 7257.0}, {"date": "2022-05-31", "close": 194.25, "volume": 16122.0}, {"date": "2022-06-01", "close": 192.0, "volume": 14914.0}, {"date": "2022-06-02", "close": 178.5, "volume": 5113.0}, {"date": "2022-06-03", "close": 165.5, "volume": 8331.0}, {"date": "2022-06-06", "close": 162.5, "volume": 7265.0}, {"date": "2022-06-07", "close": 179.25, "volume": 4871.0}, {"date": "2022-06-08", "close": 174.25, "volume": 2922.0}, {"date": "2022-06-09", "close": 161.0, "volume": 4275.0}, {"date": "2022-06-10", "close": 150.0, "volume": 5832.0}, {"date": "2022-06-13", "close": 127.5, "volume": 12701.0}, {"date": "2022-06-14", "close": 130.25, "volume": 7524.0}, {"date": "2022-06-15", "close": 138.25, "volume": 9139.0}, {"date": "2022-06-16", "close": 141.25, "volume": 10900.0}, {"date": "2022-06-17", "close": 149.25, "volume": 50369.0}, {"date": "2022-06-21", "close": 150.5, "volume": 5305.0}, {"date": "2022-06-22", "close": 166.0, "volume": 2892.0}, {"date": "2022-06-23", "close": 157.75, "volume": 2832.0}, {"date": "2022-06-24", "close": 154.75, "volume": 2381.0}, {"date": "2022-06-27", "close": 151.0, "volume": 3028.0}, {"date": "2022-06-28", "close": 140.25, "volume": 3146.0}, {"date": "2022-06-29", "close": 140.0, "volume": 3063.0}, {"date": "2022-06-30", "close": 157.75, "volume": 8461.0}, {"date": "2022-07-01", "close": 154.0, "volume": 3827.0}, {"date": "2022-07-05", "close": 166.75, "volume": 2377.0}, {"date": "2022-07-06", "close": 157.5, "volume": 2423.0}, {"date": "2022-07-07", "close": 167.0, "volume": 3556.0}, {"date": "2022-07-08", "close": 158.5, "volume": 2578.0}, {"date": "2022-07-11", "close": 151.75, "volume": 3026.0}, {"date": "2022-07-12", "close": 149.0, "volume": 2723.0}, {"date": "2022-07-13", "close": 149.5, "volume": 1300.0}, {"date": "2022-07-14", "close": 137.75, "volume": 6140.0}, {"date": "2022-07-15", "close": 136.5, "volume": 4115.0}, {"date": "2022-07-18", "close": 139.75, "volume": 1947.0}, {"date": "2022-07-19", "close": 142.5, "volume": 2317.0}, {"date": "2022-07-20", "close": 145.75, "volume": 2778.0}, {"date": "2022-07-21", "close": 154.75, "volume": 2692.0}, {"date": "2022-07-22", "close": 157.5, "volume": 1926.0}, {"date": "2022-07-25", "close": 149.0, "volume": 3369.0}, {"date": "2022-07-26", "close": 135.5, "volume": 4325.0}, {"date": "2022-07-27", "close": 131.75, "volume": 3532.0}, {"date": "2022-07-28", "close": 137.0, "volume": 2016.0}, {"date": "2022-07-29", "close": 136.25, "volume": 1526.0}, {"date": "2022-08-01", "close": 130.5, "volume": 3453.0}, {"date": "2022-08-02", "close": 128.5, "volume": 3684.0}, {"date": "2022-08-03", "close": 132.0, "volume": 2545.0}, {"date": "2022-08-04", "close": 127.5, "volume": 4153.0}, {"date": "2022-08-05", "close": 138.25, "volume": 7706.0}, {"date": "2022-08-08", "close": 143.5, "volume": 4958.0}, {"date": "2022-08-09", "close": 135.0, "volume": 4595.0}, {"date": "2022-08-10", "close": 141.25, "volume": 1922.0}, {"date": "2022-08-11", "close": 149.25, "volume": 5188.0}, {"date": "2022-08-12", "close": 157.75, "volume": 2137.0}, {"date": "2022-08-15", "close": 163.0, "volume": 1891.0}, {"date": "2022-08-16", "close": 170.75, "volume": 4095.0}, {"date": "2022-08-17", "close": 153.75, "volume": 5665.0}, {"date": "2022-08-18", "close": 158.75, "volume": 3017.0}, {"date": "2022-08-19", "close": 143.0, "volume": 3140.0}, {"date": "2022-08-22", "close": 141.75, "volume": 1999.0}, {"date": "2022-08-23", "close": 139.5, "volume": 1060.0}, {"date": "2022-08-24", "close": 136.5, "volume": 1764.0}, {"date": "2022-08-25", "close": 147.5, "volume": 2670.0}, {"date": "2022-08-26", "close": 143.75, "volume": 2625.0}, {"date": "2022-08-29", "close": 144.5, "volume": 2134.0}, {"date": "2022-08-30", "close": 148.5, "volume": 2030.0}, {"date": "2022-08-31", "close": 152.0, "volume": 1565.0}, {"date": "2022-09-01", "close": 168.0, "volume": 5655.0}, {"date": "2022-09-02", "close": 156.25, "volume": 7767.0}, {"date": "2022-09-06", "close": 142.0, "volume": 12642.0}, {"date": "2022-09-07", "close": 142.0, "volume": 9799.0}, {"date": "2022-09-08", "close": 137.25, "volume": 6972.0}, {"date": "2022-09-09", "close": 139.75, "volume": 6662.0}, {"date": "2022-09-12", "close": 193.0, "volume": 313392.0}, {"date": "2022-09-13", "close": 197.0, "volume": 25156.0}, {"date": "2022-09-14", "close": 201.75, "volume": 24209.0}, {"date": "2022-09-15", "close": 213.0, "volume": 19124.0}, {"date": "2022-09-16", "close": 199.75, "volume": 93619.0}, {"date": "2022-09-19", "close": 201.25, "volume": 7224.0}, {"date": "2022-09-20", "close": 177.5, "volume": 13837.0}, {"date": "2022-09-21", "close": 169.5, "volume": 7987.0}, {"date": "2022-09-22", "close": 165.75, "volume": 5582.0}, {"date": "2022-09-23", "close": 164.0, "volume": 6690.0}, {"date": "2022-09-26", "close": 162.25, "volume": 3682.0}, {"date": "2022-09-27", "close": 171.5, "volume": 3980.0}, {"date": "2022-09-28", "close": 171.25, "volume": 2880.0}, {"date": "2022-09-29", "close": 143.75, "volume": 6943.0}, {"date": "2022-09-30", "close": 140.75, "volume": 5206.0}, {"date": "2022-10-03", "close": 129.5, "volume": 11539.0}, {"date": "2022-10-04", "close": 139.25, "volume": 9413.0}, {"date": "2022-10-05", "close": 129.25, "volume": 6861.0}, {"date": "2022-10-06", "close": 128.5, "volume": 5567.0}, {"date": "2022-10-07", "close": 128.5, "volume": 3588.0}, {"date": "2022-10-10", "close": 124.5, "volume": 4013.0}, {"date": "2022-10-11", "close": 123.0, "volume": 5217.0}, {"date": "2022-10-12", "close": 123.25, "volume": 4065.0}, {"date": "2022-10-13", "close": 119.0, "volume": 6229.0}, {"date": "2022-10-14", "close": 116.75, "volume": 2190.0}, {"date": "2022-10-17", "close": 112.5, "volume": 6329.0}, {"date": "2022-10-18", "close": 106.25, "volume": 9115.0}, {"date": "2022-10-19", "close": 101.5, "volume": 6904.0}, {"date": "2022-10-20", "close": 100.0, "volume": 7329.0}, {"date": "2022-10-21", "close": 100.0, "volume": 5032.0}, {"date": "2022-10-24", "close": 100.5, "volume": 4232.0}, {"date": "2022-10-25", "close": 106.5, "volume": 5100.0}, {"date": "2022-10-26", "close": 104.75, "volume": 2187.0}, {"date": "2022-10-27", "close": 106.25, "volume": 3821.0}, {"date": "2022-10-28", "close": 113.5, "volume": 6781.0}, {"date": "2022-10-31", "close": 112.25, "volume": 2446.0}, {"date": "2022-11-01", "close": 113.0, "volume": 5426.0}, {"date": "2022-11-02", "close": 113.75, "volume": 6507.0}, {"date": "2022-11-03", "close": 121.5, "volume": 8093.0}, {"date": "2022-11-04", "close": 139.75, "volume": 21667.0}, {"date": "2022-11-07", "close": 205.25, "volume": 162810.0}, {"date": "2022-11-08", "close": 256.5, "volume": 170168.0}, {"date": "2022-11-09", "close": 249.75, "volume": 74178.0}, {"date": "2022-11-10", "close": 237.5, "volume": 49331.0}, {"date": "2022-11-11", "close": 213.0, "volume": 293744.0}, {"date": "2022-11-14", "close": 200.5, "volume": 23731.0}, {"date": "2022-11-15", "close": 196.5, "volume": 15888.0}, {"date": "2022-11-16", "close": 187.75, "volume": 11289.0}, {"date": "2022-11-17", "close": 191.0, "volume": 7018.0}, {"date": "2022-11-18", "close": 192.25, "volume": 7289.0}, {"date": "2022-11-21", "close": 194.75, "volume": 6096.0}, {"date": "2022-11-22", "close": 180.5, "volume": 6363.0}, {"date": "2022-11-23", "close": 184.75, "volume": 2253.0}, {"date": "2022-11-25", "close": 186.5, "volume": 3353.0}, {"date": "2022-11-28", "close": 188.0, "volume": 8918.0}, {"date": "2022-11-29", "close": 188.5, "volume": 6844.0}, {"date": "2022-11-30", "close": 190.75, "volume": 6197.0}, {"date": "2022-12-01", "close": 182.75, "volume": 2308.0}, {"date": "2022-12-02", "close": 174.5, "volume": 6143.0}, {"date": "2022-12-05", "close": 186.0, "volume": 7699.0}, {"date": "2022-12-06", "close": 178.75, "volume": 4592.0}, {"date": "2022-12-07", "close": 185.5, "volume": 3604.0}, {"date": "2022-12-08", "close": 174.5, "volume": 4278.0}, {"date": "2022-12-09", "close": 191.25, "volume": 13338.0}, {"date": "2022-12-12", "close": 164.0, "volume": 18972.0}, {"date": "2022-12-13", "close": 156.25, "volume": 19815.0}, {"date": "2022-12-14", "close": 128.75, "volume": 27745.0}, {"date": "2022-12-15", "close": 126.75, "volume": 15382.0}, {"date": "2022-12-16", "close": 124.0, "volume": 67988.0}, {"date": "2022-12-19", "close": 115.5, "volume": 14251.0}, {"date": "2022-12-20", "close": 105.5, "volume": 12417.0}, {"date": "2022-12-21", "close": 109.5, "volume": 9284.0}, {"date": "2022-12-22", "close": 105.75, "volume": 10388.0}, {"date": "2022-12-23", "close": 105.0, "volume": 8897.0}, {"date": "2022-12-27", "close": 97.5, "volume": 8570.0}, {"date": "2022-12-28", "close": 95.0, "volume": 11868.0}, {"date": "2022-12-29", "close": 90.0, "volume": 23132.0}, {"date": "2022-12-30", "close": 90.25, "volume": 21076.0}, {"date": "2023-01-03", "close": 75.0, "volume": 31179.0}, {"date": "2023-01-04", "close": 78.5, "volume": 13368.0}, {"date": "2023-01-05", "close": 68.25, "volume": 29170.0}, {"date": "2023-01-06", "close": 72.75, "volume": 20376.0}, {"date": "2023-01-09", "close": 69.0, "volume": 17613.0}, {"date": "2023-01-10", "close": 67.5, "volume": 24508.0}, {"date": "2023-01-11", "close": 64.0, "volume": 21991.0}, {"date": "2023-01-12", "close": 62.75, "volume": 28978.0}, {"date": "2023-01-13", "close": 69.0, "volume": 115693.0}, {"date": "2023-01-17", "close": 72.5, "volume": 61316.0}, {"date": "2023-01-18", "close": 60.75, "volume": 61801.0}, {"date": "2023-01-19", "close": 52.5, "volume": 48675.0}, {"date": "2023-01-20", "close": 52.25, "volume": 82919.0}, {"date": "2023-01-23", "close": 52.0, "volume": 65142.0}, {"date": "2023-01-24", "close": 60.25, "volume": 91119.0}, {"date": "2023-01-25", "close": 53.125, "volume": 63561.0}, {"date": "2023-01-26", "close": 53.25, "volume": 27107.0}, {"date": "2023-01-27", "close": 53.0, "volume": 32028.0}, {"date": "2023-01-30", "close": 50.75, "volume": 24763.0}, {"date": "2023-01-31", "close": 53.0, "volume": 30115.0}, {"date": "2023-02-01", "close": 53.375, "volume": 25049.0}, {"date": "2023-02-02", "close": 61.5, "volume": 117524.0}, {"date": "2023-02-03", "close": 62.5, "volume": 87938.0}, {"date": "2023-02-06", "close": 76.25, "volume": 1186734.0}, {"date": "2023-02-07", "close": 69.25, "volume": 205959.0}, {"date": "2023-02-08", "close": 70.25, "volume": 173427.0}, {"date": "2023-02-09", "close": 62.75, "volume": 86681.0}, {"date": "2023-02-10", "close": 60.25, "volume": 59275.0}, {"date": "2023-02-13", "close": 61.0, "volume": 33788.0}, {"date": "2023-02-14", "close": 64.0, "volume": 38074.0}, {"date": "2023-02-15", "close": 72.25, "volume": 80397.0}, {"date": "2023-02-16", "close": 63.25, "volume": 57498.0}, {"date": "2023-02-17", "close": 36.625, "volume": 756190.0}, {"date": "2023-02-21", "close": 35.0, "volume": 171515.0}, {"date": "2023-02-22", "close": 34.5, "volume": 131909.0}, {"date": "2023-02-23", "close": 33.25, "volume": 71222.0}, {"date": "2023-02-24", "close": 31.25, "volume": 80135.0}, {"date": "2023-02-27", "close": 32.0, "volume": 40783.0}, {"date": "2023-02-28", "close": 31.0, "volume": 68788.0}, {"date": "2023-03-01", "close": 33.25, "volume": 79343.0}, {"date": "2023-03-02", "close": 34.0, "volume": 71491.0}, {"date": "2023-03-03", "close": 34.5, "volume": 64522.0}, {"date": "2023-03-06", "close": 34.5, "volume": 53393.0}, {"date": "2023-03-07", "close": 32.75, "volume": 62660.0}, {"date": "2023-03-08", "close": 32.25, "volume": 67665.0}, {"date": "2023-03-09", "close": 30.5, "volume": 68510.0}, {"date": "2023-03-10", "close": 29.5, "volume": 44005.0}, {"date": "2023-03-13", "close": 25.5, "volume": 99613.0}, {"date": "2023-03-14", "close": 27.25, "volume": 48349.0}, {"date": "2023-03-15", "close": 24.7525, "volume": 70724.0}, {"date": "2023-03-16", "close": 24.25, "volume": 67578.0}, {"date": "2023-03-17", "close": 24.9925, "volume": 138120.0}, {"date": "2023-03-20", "close": 29.0, "volume": 115945.0}, {"date": "2023-03-21", "close": 27.5, "volume": 61282.0}, {"date": "2023-03-22", "close": 25.75, "volume": 29486.0}, {"date": "2023-03-23", "close": 26.75, "volume": 31065.0}, {"date": "2023-03-24", "close": 29.0, "volume": 29322.0}, {"date": "2023-03-27", "close": 29.0, "volume": 27707.0}, {"date": "2023-03-28", "close": 29.25, "volume": 19629.0}, {"date": "2023-03-29", "close": 30.5, "volume": 22545.0}, {"date": "2023-03-30", "close": 32.75, "volume": 75380.0}, {"date": "2023-03-31", "close": 35.0, "volume": 87112.0}, {"date": "2023-04-03", "close": 32.0, "volume": 54621.0}, {"date": "2023-04-04", "close": 35.25, "volume": 74349.0}, {"date": "2023-04-05", "close": 33.75, "volume": 46960.0}, {"date": "2023-04-06", "close": 32.75, "volume": 23545.0}, {"date": "2023-04-10", "close": 30.75, "volume": 28522.0}, {"date": "2023-04-11", "close": 31.75, "volume": 31982.0}, {"date": "2023-04-12", "close": 29.5, "volume": 27845.0}, {"date": "2023-04-13", "close": 30.5, "volume": 13745.0}, {"date": "2023-04-14", "close": 31.0, "volume": 16428.0}, {"date": "2023-04-17", "close": 31.0, "volume": 15755.0}, {"date": "2023-04-18", "close": 30.25, "volume": 13297.0}, {"date": "2023-04-19", "close": 29.25, "volume": 15815.0}, {"date": "2023-04-20", "close": 28.0, "volume": 16278.0}, {"date": "2023-04-21", "close": 27.5, "volume": 27297.0}, {"date": "2023-04-24", "close": 26.5, "volume": 15689.0}, {"date": "2023-04-25", "close": 28.25, "volume": 19973.0}, {"date": "2023-04-26", "close": 27.75, "volume": 10216.0}, {"date": "2023-04-27", "close": 27.5, "volume": 10251.0}, {"date": "2023-04-28", "close": 28.25, "volume": 13436.0}, {"date": "2023-05-01", "close": 26.75, "volume": 17636.0}, {"date": "2023-05-02", "close": 25.5, "volume": 17639.0}, {"date": "2023-05-03", "close": 25.25, "volume": 18839.0}, {"date": "2023-05-04", "close": 27.25, "volume": 21211.0}, {"date": "2023-05-05", "close": 28.5, "volume": 22739.0}, {"date": "2023-05-08", "close": 28.5, "volume": 27476.0}, {"date": "2023-05-09", "close": 26.375, "volume": 30978.0}, {"date": "2023-05-10", "close": 27.625, "volume": 20647.0}, {"date": "2023-05-11", "close": 26.5, "volume": 32394.0}, {"date": "2023-05-12", "close": 25.0, "volume": 102722.0}, {"date": "2023-05-15", "close": 27.0, "volume": 29029.0}, {"date": "2023-05-16", "close": 27.5, "volume": 44283.0}, {"date": "2023-05-17", "close": 18.1425, "volume": 277111.0}, {"date": "2023-05-18", "close": 18.3175, "volume": 108001.0}, {"date": "2023-05-19", "close": 22.3375, "volume": 94482.0}, {"date": "2023-05-22", "close": 26.5, "volume": 102163.0}, {"date": "2023-05-23", "close": 25.75, "volume": 262223.0}, {"date": "2023-05-24", "close": 28.25, "volume": 84925.0}, {"date": "2023-05-25", "close": 28.0, "volume": 81753.0}, {"date": "2023-05-26", "close": 34.0, "volume": 152097.0}, {"date": "2023-05-30", "close": 31.5, "volume": 104667.0}, {"date": "2023-05-31", "close": 35.5, "volume": 85819.0}, {"date": "2023-06-01", "close": 34.25, "volume": 90403.0}, {"date": "2023-06-02", "close": 31.5, "volume": 69366.0}, {"date": "2023-06-05", "close": 34.75, "volume": 77214.0}, {"date": "2023-06-06", "close": 37.75, "volume": 125009.0}, {"date": "2023-06-07", "close": 36.5, "volume": 101600.0}, {"date": "2023-06-08", "close": 39.75, "volume": 148509.0}, {"date": "2023-06-09", "close": 38.5, "volume": 87117.0}, {"date": "2023-06-12", "close": 37.75, "volume": 59260.0}, {"date": "2023-06-13", "close": 37.25, "volume": 112555.0}, {"date": "2023-06-14", "close": 34.75, "volume": 65238.0}, {"date": "2023-06-15", "close": 34.75, "volume": 36165.0}, {"date": "2023-06-16", "close": 37.0, "volume": 146128.0}, {"date": "2023-06-20", "close": 33.75, "volume": 37121.0}, {"date": "2023-06-21", "close": 29.5, "volume": 64039.0}, {"date": "2023-06-22", "close": 30.0, "volume": 37756.0}, {"date": "2023-06-23", "close": 29.5, "volume": 27078.0}, {"date": "2023-06-26", "close": 30.0, "volume": 42588.0}, {"date": "2023-06-27", "close": 30.5, "volume": 39981.0}, {"date": "2023-06-28", "close": 32.0, "volume": 66166.0}, {"date": "2023-06-29", "close": 31.5, "volume": 39375.0}, {"date": "2023-06-30", "close": 30.25, "volume": 44203.0}, {"date": "2023-07-03", "close": 30.75, "volume": 34705.0}, {"date": "2023-07-05", "close": 31.75, "volume": 66415.0}, {"date": "2023-07-06", "close": 29.75, "volume": 46041.0}, {"date": "2023-07-07", "close": 30.0, "volume": 28432.0}, {"date": "2023-07-10", "close": 31.0, "volume": 29727.0}, {"date": "2023-07-11", "close": 31.25, "volume": 36433.0}, {"date": "2023-07-12", "close": 31.25, "volume": 30753.0}, {"date": "2023-07-13", "close": 33.5, "volume": 85945.0}, {"date": "2023-07-14", "close": 31.5, "volume": 67446.0}, {"date": "2023-07-17", "close": 32.0, "volume": 45815.0}, {"date": "2023-07-18", "close": 32.5, "volume": 63118.0}, {"date": "2023-07-19", "close": 32.25, "volume": 62112.0}, {"date": "2023-07-20", "close": 30.75, "volume": 38786.0}, {"date": "2023-07-21", "close": 29.5, "volume": 42509.0}, {"date": "2023-07-24", "close": 29.0, "volume": 26097.0}, {"date": "2023-07-25", "close": 29.75, "volume": 44846.0}, {"date": "2023-07-26", "close": 29.25, "volume": 31713.0}, {"date": "2023-07-27", "close": 29.0, "volume": 33271.0}, {"date": "2023-07-28", "close": 30.25, "volume": 59153.0}, {"date": "2023-07-31", "close": 29.25, "volume": 81285.0}, {"date": "2023-08-01", "close": 36.75, "volume": 397534.0}, {"date": "2023-08-02", "close": 31.5, "volume": 159865.0}, {"date": "2023-08-03", "close": 29.5, "volume": 96627.0}, {"date": "2023-08-04", "close": 29.25, "volume": 64018.0}, {"date": "2023-08-07", "close": 26.25, "volume": 75635.0}, {"date": "2023-08-08", "close": 25.75, "volume": 37985.0}, {"date": "2023-08-09", "close": 26.25, "volume": 31400.0}, {"date": "2023-08-10", "close": 25.0, "volume": 37307.0}, {"date": "2023-08-11", "close": 27.0, "volume": 59332.0}, {"date": "2023-08-14", "close": 26.25, "volume": 34740.0}, {"date": "2023-08-15", "close": 26.5, "volume": 27100.0}, {"date": "2023-08-16", "close": 24.2025, "volume": 38861.0}, {"date": "2023-08-17", "close": 24.1425, "volume": 25877.0}, {"date": "2023-08-18", "close": 24.25, "volume": 18159.0}, {"date": "2023-08-21", "close": 24.0875, "volume": 15160.0}, {"date": "2023-08-22", "close": 23.2675, "volume": 23540.0}, {"date": "2023-08-23", "close": 23.5275, "volume": 15593.0}, {"date": "2023-08-24", "close": 21.65, "volume": 24707.0}, {"date": "2023-08-25", "close": 22.0, "volume": 16119.0}, {"date": "2023-08-28", "close": 22.0, "volume": 18762.0}, {"date": "2023-08-29", "close": 22.3825, "volume": 29697.0}, {"date": "2023-08-30", "close": 22.1, "volume": 39449.0}, {"date": "2023-08-31", "close": 22.2775, "volume": 14986.0}, {"date": "2023-09-01", "close": 23.555, "volume": 18820.0}, {"date": "2023-09-05", "close": 28.5, "volume": 89273.0}, {"date": "2023-09-06", "close": 27.5, "volume": 79675.0}, {"date": "2023-09-07", "close": 24.005, "volume": 40913.0}, {"date": "2023-09-08", "close": 16.0, "volume": 385461.0}, {"date": "2023-09-11", "close": 16.5, "volume": 199282.0}, {"date": "2023-09-12", "close": 16.45, "volume": 93456.0}, {"date": "2023-09-13", "close": 16.1, "volume": 52355.0}, {"date": "2023-09-14", "close": 16.105, "volume": 29168.0}, {"date": "2023-09-15", "close": 15.5, "volume": 45148.0}, {"date": "2023-09-18", "close": 14.48, "volume": 57648.0}, {"date": "2023-09-19", "close": 15.0, "volume": 35488.0}, {"date": "2023-09-20", "close": 15.025, "volume": 20856.0}, {"date": "2023-09-21", "close": 14.255, "volume": 21125.0}, {"date": "2023-09-22", "close": 13.2975, "volume": 54850.0}, {"date": "2023-09-25", "close": 13.165, "volume": 36350.0}, {"date": "2023-09-26", "close": 12.4, "volume": 32749.0}, {"date": "2023-09-27", "close": 12.5, "volume": 28179.0}, {"date": "2023-09-28", "close": 12.97, "volume": 16618.0}, {"date": "2023-09-29", "close": 14.875, "volume": 40197.0}, {"date": "2023-10-02", "close": 14.4275, "volume": 27311.0}, {"date": "2023-10-03", "close": 14.8575, "volume": 34395.0}, {"date": "2023-10-04", "close": 13.995, "volume": 15687.0}, {"date": "2023-10-05", "close": 14.925, "volume": 15767.0}, {"date": "2023-10-06", "close": 14.9425, "volume": 21651.0}, {"date": "2023-10-09", "close": 13.4225, "volume": 30657.0}, {"date": "2023-10-10", "close": 13.25, "volume": 58923.0}, {"date": "2023-10-11", "close": 13.4975, "volume": 17236.0}, {"date": "2023-10-12", "close": 13.9025, "volume": 14258.0}, {"date": "2023-10-13", "close": 13.2525, "volume": 19296.0}, {"date": "2023-10-16", "close": 14.015, "volume": 17776.0}, {"date": "2023-10-17", "close": 13.225, "volume": 20042.0}, {"date": "2023-10-18", "close": 12.585, "volume": 14294.0}, {"date": "2023-10-19", "close": 11.42, "volume": 43718.0}, {"date": "2023-10-20", "close": 10.4, "volume": 30683.0}, {"date": "2023-10-23", "close": 10.2625, "volume": 24924.0}, {"date": "2023-10-24", "close": 11.0, "volume": 24549.0}, {"date": "2023-10-25", "close": 10.0, "volume": 27302.0}, {"date": "2023-10-26", "close": 10.0725, "volume": 13230.0}, {"date": "2023-10-27", "close": 10.5275, "volume": 24720.0}, {"date": "2023-10-30", "close": 10.1725, "volume": 17993.0}, {"date": "2023-10-31", "close": 10.9775, "volume": 9186.0}, {"date": "2023-11-01", "close": 11.225, "volume": 21504.0}, {"date": "2023-11-02", "close": 11.625, "volume": 21393.0}, {"date": "2023-11-03", "close": 11.0, "volume": 37814.0}, {"date": "2023-11-06", "close": 12.25, "volume": 66662.0}, {"date": "2023-11-07", "close": 13.175, "volume": 37994.0}, {"date": "2023-11-08", "close": 13.3825, "volume": 28419.0}, {"date": "2023-11-09", "close": 12.95, "volume": 30953.0}, {"date": "2023-11-10", "close": 12.5225, "volume": 103508.0}, {"date": "2023-11-13", "close": 13.9725, "volume": 20379.0}, {"date": "2023-11-14", "close": 17.595, "volume": 126041.0}, {"date": "2023-11-15", "close": 15.0, "volume": 104253.0}, {"date": "2023-11-16", "close": 13.75, "volume": 37292.0}, {"date": "2023-11-17", "close": 13.75, "volume": 35757.0}, {"date": "2023-11-20", "close": 14.5, "volume": 40118.0}, {"date": "2023-11-21", "close": 13.5025, "volume": 27945.0}, {"date": "2023-11-22", "close": 13.1925, "volume": 11510.0}, {"date": "2023-11-24", "close": 13.2475, "volume": 15300.0}, {"date": "2023-11-27", "close": 12.75, "volume": 16968.0}, {"date": "2023-11-28", "close": 11.7525, "volume": 39540.0}, {"date": "2023-11-29", "close": 12.4625, "volume": 22316.0}, {"date": "2023-11-30", "close": 12.3125, "volume": 10878.0}, {"date": "2023-12-01", "close": 12.825, "volume": 21173.0}, {"date": "2023-12-04", "close": 12.8475, "volume": 53090.0}, {"date": "2023-12-05", "close": 12.985, "volume": 18490.0}, {"date": "2023-12-06", "close": 12.5, "volume": 15748.0}, {"date": "2023-12-07", "close": 12.15, "volume": 21337.0}, {"date": "2023-12-08", "close": 12.425, "volume": 17327.0}, {"date": "2023-12-11", "close": 11.95, "volume": 20555.0}, {"date": "2023-12-12", "close": 11.75, "volume": 20909.0}, {"date": "2023-12-13", "close": 11.9775, "volume": 26334.0}, {"date": "2023-12-14", "close": 12.8725, "volume": 36668.0}, {"date": "2023-12-15", "close": 12.825, "volume": 66331.0}, {"date": "2023-12-18", "close": 12.21, "volume": 35369.0}, {"date": "2023-12-19", "close": 12.0, "volume": 21956.0}, {"date": "2023-12-20", "close": 11.95, "volume": 19594.0}, {"date": "2023-12-21", "close": 11.75, "volume": 17202.0}, {"date": "2023-12-22", "close": 11.75, "volume": 14566.0}, {"date": "2023-12-26", "close": 11.9, "volume": 30269.0}, {"date": "2023-12-27", "close": 11.4175, "volume": 24695.0}, {"date": "2023-12-28", "close": 11.85, "volume": 30169.0}, {"date": "2023-12-29", "close": 11.85, "volume": 39670.0}, {"date": "2024-01-02", "close": 11.975, "volume": 19611.0}, {"date": "2024-01-03", "close": 11.2, "volume": 38719.0}, {"date": "2024-01-04", "close": 10.91, "volume": 23358.0}, {"date": "2024-01-05", "close": 10.05, "volume": 40669.0}, {"date": "2024-01-08", "close": 10.75, "volume": 36933.0}, {"date": "2024-01-09", "close": 11.5, "volume": 20572.0}, {"date": "2024-01-10", "close": 11.6, "volume": 29922.0}, {"date": "2024-01-11", "close": 11.275, "volume": 17936.0}, {"date": "2024-01-12", "close": 11.73, "volume": 15026.0}, {"date": "2024-01-16", "close": 11.2, "volume": 35605.0}, {"date": "2024-01-17", "close": 11.5, "volume": 32622.0}, {"date": "2024-01-18", "close": 11.735, "volume": 15093.0}, {"date": "2024-01-19", "close": 11.75, "volume": 12524.0}, {"date": "2024-01-22", "close": 11.5, "volume": 23767.0}, {"date": "2024-01-23", "close": 11.5, "volume": 10080.0}, {"date": "2024-01-24", "close": 11.225, "volume": 13844.0}, {"date": "2024-01-25", "close": 11.0, "volume": 13015.0}, {"date": "2024-01-26", "close": 11.205, "volume": 8323.0}, {"date": "2024-01-29", "close": 11.225, "volume": 13724.0}, {"date": "2024-01-30", "close": 11.475, "volume": 22370.0}, {"date": "2024-01-31", "close": 11.385, "volume": 10418.0}, {"date": "2024-02-01", "close": 11.25, "volume": 11254.0}, {"date": "2024-02-02", "close": 10.75, "volume": 21033.0}, {"date": "2024-02-05", "close": 10.9425, "volume": 26663.0}, {"date": "2024-02-06", "close": 11.01, "volume": 15982.0}, {"date": "2024-02-07", "close": 11.625, "volume": 13788.0}, {"date": "2024-02-08", "close": 13.45, "volume": 74668.0}, {"date": "2024-02-09", "close": 13.25, "volume": 67562.0}, {"date": "2024-02-12", "close": 15.6, "volume": 156881.0}, {"date": "2024-02-13", "close": 14.36, "volume": 38871.0}, {"date": "2024-02-14", "close": 15.0, "volume": 53615.0}, {"date": "2024-02-15", "close": 15.0, "volume": 38293.0}, {"date": "2024-02-16", "close": 14.75, "volume": 18215.0}, {"date": "2024-02-20", "close": 13.975, "volume": 38472.0}, {"date": "2024-02-21", "close": 13.4775, "volume": 16337.0}, {"date": "2024-02-22", "close": 14.45, "volume": 24057.0}, {"date": "2024-02-23", "close": 13.7375, "volume": 22132.0}, {"date": "2024-02-26", "close": 15.0, "volume": 23714.0}, {"date": "2024-02-27", "close": 15.0, "volume": 45862.0}, {"date": "2024-02-28", "close": 17.535, "volume": 119134.0}, {"date": "2024-02-29", "close": 17.835, "volume": 157581.0}, {"date": "2024-03-01", "close": 18.2975, "volume": 63246.0}, {"date": "2024-03-04", "close": 19.5, "volume": 99775.0}, {"date": "2024-03-05", "close": 20.3, "volume": 64309.0}, {"date": "2024-03-06", "close": 18.3875, "volume": 70822.0}, {"date": "2024-03-07", "close": 20.5, "volume": 51957.0}, {"date": "2024-03-08", "close": 21.25, "volume": 77963.0}, {"date": "2024-03-11", "close": 20.3125, "volume": 26893.0}, {"date": "2024-03-12", "close": 19.675, "volume": 53607.0}, {"date": "2024-03-13", "close": 20.75, "volume": 51927.0}, {"date": "2024-03-14", "close": 19.375, "volume": 25414.0}, {"date": "2024-03-15", "close": 19.4, "volume": 30537.0}, {"date": "2024-03-18", "close": 19.225, "volume": 30003.0}, {"date": "2024-03-19", "close": 18.0, "volume": 32628.0}, {"date": "2024-03-20", "close": 18.595, "volume": 18386.0}, {"date": "2024-03-21", "close": 18.825, "volume": 25443.0}, {"date": "2024-03-22", "close": 18.375, "volume": 20315.0}, {"date": "2024-03-25", "close": 18.5, "volume": 16217.0}, {"date": "2024-03-26", "close": 17.65, "volume": 14329.0}, {"date": "2024-03-27", "close": 17.995, "volume": 19160.0}, {"date": "2024-03-28", "close": 18.125, "volume": 13825.0}, {"date": "2024-04-01", "close": 16.9, "volume": 54033.0}, {"date": "2024-04-02", "close": 15.5025, "volume": 97706.0}, {"date": "2024-04-03", "close": 13.6775, "volume": 120586.0}, {"date": "2024-04-04", "close": 14.45, "volume": 47658.0}, {"date": "2024-04-05", "close": 14.225, "volume": 22616.0}, {"date": "2024-04-08", "close": 13.125, "volume": 44147.0}, {"date": "2024-04-09", "close": 14.4, "volume": 20293.0}, {"date": "2024-04-10", "close": 13.675, "volume": 33439.0}, {"date": "2024-04-11", "close": 12.7625, "volume": 33838.0}, {"date": "2024-04-12", "close": 12.4175, "volume": 21826.0}, {"date": "2024-04-15", "close": 12.87, "volume": 48969.0}, {"date": "2024-04-16", "close": 13.2475, "volume": 22216.0}, {"date": "2024-04-17", "close": 12.375, "volume": 20241.0}, {"date": "2024-04-18", "close": 12.425, "volume": 16826.0}, {"date": "2024-04-19", "close": 11.7875, "volume": 17698.0}, {"date": "2024-04-22", "close": 12.2, "volume": 8103.0}, {"date": "2024-04-23", "close": 12.475, "volume": 16446.0}, {"date": "2024-04-24", "close": 12.25, "volume": 13930.0}, {"date": "2024-04-25", "close": 11.965, "volume": 20212.0}, {"date": "2024-04-26", "close": 12.1925, "volume": 19381.0}, {"date": "2024-04-29", "close": 11.72, "volume": 1533347.0}, {"date": "2024-04-30", "close": 10.7925, "volume": 228453.0}, {"date": "2024-05-01", "close": 11.5, "volume": 75983.0}, {"date": "2024-05-02", "close": 10.7475, "volume": 69602.0}, {"date": "2024-05-03", "close": 10.2625, "volume": 90880.0}, {"date": "2024-05-06", "close": 10.7875, "volume": 82104.0}, {"date": "2024-05-07", "close": 11.375, "volume": 48005.0}, {"date": "2024-05-08", "close": 10.4025, "volume": 76173.0}, {"date": "2024-05-09", "close": 10.23, "volume": 43577.0}, {"date": "2024-05-10", "close": 9.98, "volume": 230925.0}, {"date": "2024-05-13", "close": 10.205, "volume": 28185.0}, {"date": "2024-05-14", "close": 10.25, "volume": 48607.0}, {"date": "2024-05-15", "close": 9.91, "volume": 49870.0}, {"date": "2024-05-16", "close": 9.8475, "volume": 61219.0}, {"date": "2024-05-17", "close": 10.92, "volume": 134152.0}, {"date": "2024-05-20", "close": 10.0275, "volume": 95382.0}, {"date": "2024-05-21", "close": 10.0, "volume": 43615.0}, {"date": "2024-05-22", "close": 10.0625, "volume": 40269.0}, {"date": "2024-05-23", "close": 10.0, "volume": 38180.0}, {"date": "2024-05-24", "close": 9.9975, "volume": 21259.0}, {"date": "2024-05-28", "close": 10.035, "volume": 34710.0}, {"date": "2024-05-29", "close": 9.9675, "volume": 18984.0}, {"date": "2024-05-30", "close": 10.0, "volume": 18269.0}, {"date": "2024-05-31", "close": 9.75, "volume": 49900.0}, {"date": "2024-06-03", "close": 9.6325, "volume": 34241.0}, {"date": "2024-06-04", "close": 9.3625, "volume": 24779.0}, {"date": "2024-06-05", "close": 9.875, "volume": 47433.0}, {"date": "2024-06-06", "close": 9.7325, "volume": 20139.0}, {"date": "2024-06-07", "close": 9.45, "volume": 23248.0}, {"date": "2024-06-10", "close": 9.31, "volume": 16745.0}, {"date": "2024-06-11", "close": 9.885, "volume": 14821.0}, {"date": "2024-06-12", "close": 9.615, "volume": 20004.0}, {"date": "2024-06-13", "close": 9.3425, "volume": 23590.0}, {"date": "2024-06-14", "close": 9.25, "volume": 15052.0}, {"date": "2024-06-17", "close": 9.0275, "volume": 63920.0}, {"date": "2024-06-18", "close": 8.3775, "volume": 32738.0}, {"date": "2024-06-20", "close": 7.7525, "volume": 70118.0}, {"date": "2024-06-21", "close": 7.5, "volume": 158097.0}, {"date": "2024-06-24", "close": 7.7375, "volume": 22313.0}, {"date": "2024-06-25", "close": 8.06, "volume": 19494.0}, {"date": "2024-06-26", "close": 8.0575, "volume": 18170.0}, {"date": "2024-06-27", "close": 8.375, "volume": 16477.0}, {"date": "2024-06-28", "close": 8.55, "volume": 13198.0}, {"date": "2024-07-01", "close": 7.9025, "volume": 34802.0}, {"date": "2024-07-02", "close": 7.55, "volume": 38839.0}, {"date": "2024-07-03", "close": 8.15, "volume": 7904.0}, {"date": "2024-07-05", "close": 8.5, "volume": 26601.0}, {"date": "2024-07-08", "close": 8.5725, "volume": 27826.0}, {"date": "2024-07-09", "close": 8.675, "volume": 20784.0}, {"date": "2024-07-10", "close": 8.87, "volume": 85754.0}, {"date": "2024-07-11", "close": 8.0925, "volume": 85446.0}, {"date": "2024-07-12", "close": 9.025, "volume": 91498.0}, {"date": "2024-07-15", "close": 10.1125, "volume": 121723.0}, {"date": "2024-07-16", "close": 10.515, "volume": 129499.0}, {"date": "2024-07-17", "close": 9.5525, "volume": 72384.0}, {"date": "2024-07-18", "close": 8.81, "volume": 59280.0}, {"date": "2024-07-19", "close": 9.6925, "volume": 38221.0}, {"date": "2024-07-22", "close": 9.365, "volume": 30822.0}, {"date": "2024-07-23", "close": 9.505, "volume": 22200.0}, {"date": "2024-07-24", "close": 9.105, "volume": 19532.0}, {"date": "2024-07-25", "close": 9.215, "volume": 21146.0}, {"date": "2024-07-26", "close": 9.75, "volume": 12360.0}, {"date": "2024-07-29", "close": 9.3225, "volume": 20595.0}, {"date": "2024-07-30", "close": 9.0775, "volume": 16661.0}, {"date": "2024-07-31", "close": 9.0325, "volume": 12622.0}, {"date": "2024-08-01", "close": 8.55, "volume": 30178.0}, {"date": "2024-08-02", "close": 8.105, "volume": 33683.0}, {"date": "2024-08-05", "close": 7.75, "volume": 35616.0}, {"date": "2024-08-06", "close": 8.0, "volume": 18941.0}, {"date": "2024-08-07", "close": 7.705, "volume": 24691.0}, {"date": "2024-08-08", "close": 7.8, "volume": 16235.0}, {"date": "2024-08-09", "close": 7.9975, "volume": 11132.0}, {"date": "2024-08-12", "close": 7.6075, "volume": 31671.0}, {"date": "2024-08-13", "close": 7.7, "volume": 10223.0}, {"date": "2024-08-14", "close": 7.625, "volume": 22373.0}, {"date": "2024-08-15", "close": 7.665, "volume": 14823.0}, {"date": "2024-08-16", "close": 8.075, "volume": 27555.0}, {"date": "2024-08-19", "close": 9.0, "volume": 45633.0}, {"date": "2024-08-20", "close": 8.8, "volume": 12528.0}, {"date": "2024-08-21", "close": 8.525, "volume": 20356.0}, {"date": "2024-08-22", "close": 8.965, "volume": 22948.0}, {"date": "2024-08-23", "close": 9.375, "volume": 21648.0}, {"date": "2024-08-26", "close": 9.435, "volume": 16879.0}, {"date": "2024-08-27", "close": 8.74, "volume": 33918.0}, {"date": "2024-08-28", "close": 7.75, "volume": 52945.0}, {"date": "2024-08-29", "close": 7.8125, "volume": 19570.0}, {"date": "2024-08-30", "close": 8.0, "volume": 15265.0}, {"date": "2024-09-03", "close": 7.6025, "volume": 33116.0}, {"date": "2024-09-04", "close": 7.59, "volume": 21489.0}, {"date": "2024-09-05", "close": 7.5025, "volume": 18879.0}, {"date": "2024-09-06", "close": 7.175, "volume": 33679.0}, {"date": "2024-09-09", "close": 7.0075, "volume": 21130.0}, {"date": "2024-09-10", "close": 7.11, "volume": 22989.0}, {"date": "2024-09-11", "close": 7.56, "volume": 11460.0}, {"date": "2024-09-12", "close": 7.3725, "volume": 13058.0}, {"date": "2024-09-13", "close": 7.3, "volume": 15563.0}, {"date": "2024-09-16", "close": 7.1575, "volume": 25276.0}, {"date": "2024-09-17", "close": 7.4275, "volume": 15571.0}, {"date": "2024-09-18", "close": 7.25, "volume": 23059.0}, {"date": "2024-09-19", "close": 6.2525, "volume": 103357.0}, {"date": "2024-09-20", "close": 5.94, "volume": 49522.0}, {"date": "2024-09-23", "close": 5.5, "volume": 70626.0}, {"date": "2024-09-24", "close": 6.2525, "volume": 87426.0}, {"date": "2024-09-25", "close": 4.46, "volume": 438625.0}, {"date": "2024-09-26", "close": 5.6, "volume": 520256.0}, {"date": "2024-09-27", "close": 5.02, "volume": 133877.0}, {"date": "2024-09-30", "close": 5.7, "volume": 202942.0}, {"date": "2024-10-01", "close": 4.79, "volume": 154166.0}, {"date": "2024-10-02", "close": 4.53, "volume": 49835.0}, {"date": "2024-10-03", "close": 4.47, "volume": 23188.0}, {"date": "2024-10-04", "close": 4.31, "volume": 49707.0}, {"date": "2024-10-07", "close": 3.79, "volume": 146679.0}, {"date": "2024-10-08", "close": 3.85, "volume": 40945.0}, {"date": "2024-10-09", "close": 3.85, "volume": 59238.0}, {"date": "2024-10-10", "close": 3.85, "volume": 28626.0}, {"date": "2024-10-11", "close": 4.19, "volume": 50564.0}, {"date": "2024-10-14", "close": 4.06, "volume": 86561.0}, {"date": "2024-10-15", "close": 4.83, "volume": 98982.0}, {"date": "2024-10-16", "close": 6.76, "volume": 363150.0}, {"date": "2024-10-17", "close": 5.9, "volume": 174513.0}, {"date": "2024-10-18", "close": 5.94, "volume": 143487.0}, {"date": "2024-10-21", "close": 7.08, "volume": 265237.0}, {"date": "2024-10-22", "close": 7.34, "volume": 768306.0}, {"date": "2024-10-23", "close": 7.36, "volume": 308349.0}, {"date": "2024-10-24", "close": 7.4, "volume": 183871.0}, {"date": "2024-10-25", "close": 7.16, "volume": 156026.0}, {"date": "2024-10-28", "close": 7.0, "volume": 151487.0}, {"date": "2024-10-29", "close": 6.82, "volume": 147478.0}, {"date": "2024-10-30", "close": 5.97, "volume": 133364.0}, {"date": "2024-10-31", "close": 5.41, "volume": 105857.0}, {"date": "2024-11-01", "close": 5.43, "volume": 52349.0}, {"date": "2024-11-04", "close": 5.86, "volume": 134196.0}, {"date": "2024-11-05", "close": 5.99, "volume": 157234.0}, {"date": "2024-11-06", "close": 5.79, "volume": 57040.0}, {"date": "2024-11-07", "close": 7.18, "volume": 280372.0}, {"date": "2024-11-08", "close": 8.19, "volume": 400063.0}, {"date": "2024-11-11", "close": 8.14, "volume": 167357.0}, {"date": "2024-11-12", "close": 8.29, "volume": 106828.0}, {"date": "2024-11-13", "close": 9.24, "volume": 386370.0}, {"date": "2024-11-14", "close": 9.72, "volume": 334293.0}, {"date": "2024-11-15", "close": 7.92, "volume": 286212.0}, {"date": "2024-11-18", "close": 7.59, "volume": 155418.0}, {"date": "2024-11-19", "close": 7.39, "volume": 112794.0}, {"date": "2024-11-20", "close": 7.34, "volume": 137119.0}, {"date": "2024-11-21", "close": 10.67, "volume": 900378.0}, {"date": "2024-11-22", "close": 12.92, "volume": 1943977.0}, {"date": "2024-11-25", "close": 17.73, "volume": 2851756.0}, {"date": "2024-11-26", "close": 17.12, "volume": 1032215.0}, {"date": "2024-11-27", "close": 17.9, "volume": 466123.0}, {"date": "2024-11-29", "close": 19.98, "volume": 453274.0}, {"date": "2024-12-02", "close": 21.62, "volume": 1760991.0}, {"date": "2024-12-03", "close": 26.96, "volume": 1019169.0}, {"date": "2024-12-04", "close": 24.2, "volume": 793645.0}, {"date": "2024-12-05", "close": 22.39, "volume": 1476424.0}, {"date": "2024-12-06", "close": 22.84, "volume": 727050.0}, {"date": "2024-12-09", "close": 23.45, "volume": 612315.0}, {"date": "2024-12-10", "close": 26.74, "volume": 1358937.0}, {"date": "2024-12-11", "close": 23.94, "volume": 984785.0}, {"date": "2024-12-12", "close": 24.21, "volume": 1540774.0}, {"date": "2024-12-13", "close": 23.7, "volume": 887737.0}, {"date": "2024-12-16", "close": 26.45, "volume": 1171528.0}, {"date": "2024-12-17", "close": 33.0, "volume": 2550396.0}, {"date": "2024-12-18", "close": 37.0, "volume": 2597446.0}, {"date": "2024-12-19", "close": 26.93, "volume": 1623061.0}, {"date": "2024-12-20", "close": 30.5, "volume": 1482028.0}, {"date": "2024-12-23", "close": 30.93, "volume": 1094244.0}, {"date": "2024-12-24", "close": 29.13, "volume": 616000.0}, {"date": "2024-12-26", "close": 43.83, "volume": 1773945.0}, {"date": "2024-12-27", "close": 42.69, "volume": 2266311.0}, {"date": "2024-12-30", "close": 43.32, "volume": 1246186.0}, {"date": "2024-12-31", "close": 38.84, "volume": 596128.0}, {"date": "2025-01-02", "close": 38.02, "volume": 688960.0}, {"date": "2025-01-03", "close": 39.66, "volume": 1225084.0}, {"date": "2025-01-06", "close": 39.0, "volume": 988502.0}, {"date": "2025-01-07", "close": 35.7, "volume": 551360.0}, {"date": "2025-01-08", "close": 24.61, "volume": 1489475.0}, {"date": "2025-01-10", "close": 21.92, "volume": 836384.0}, {"date": "2025-01-13", "close": 16.77, "volume": 1031041.0}, {"date": "2025-01-14", "close": 18.05, "volume": 724302.0}, {"date": "2025-01-15", "close": 20.59, "volume": 1335901.0}, {"date": "2025-01-16", "close": 28.28, "volume": 4169556.0}, {"date": "2025-01-17", "close": 26.77, "volume": 2328939.0}, {"date": "2025-01-21", "close": 29.12, "volume": 1362409.0}, {"date": "2025-01-22", "close": 29.11, "volume": 663603.0}, {"date": "2025-01-23", "close": 26.72, "volume": 453493.0}, {"date": "2025-01-24", "close": 27.89, "volume": 774596.0}, {"date": "2025-01-27", "close": 25.52, "volume": 621909.0}, {"date": "2025-01-28", "close": 23.72, "volume": 454214.0}, {"date": "2025-01-29", "close": 22.65, "volume": 345039.0}, {"date": "2025-01-30", "close": 21.47, "volume": 404713.0}, {"date": "2025-01-31", "close": 20.5, "volume": 570363.0}, {"date": "2025-02-03", "close": 19.92, "volume": 431099.0}, {"date": "2025-02-04", "close": 20.65, "volume": 478220.0}, {"date": "2025-02-05", "close": 20.0, "volume": 474083.0}, {"date": "2025-02-06", "close": 20.11, "volume": 388094.0}, {"date": "2025-02-07", "close": 19.0, "volume": 380965.0}, {"date": "2025-02-10", "close": 18.86, "volume": 344503.0}, {"date": "2025-02-11", "close": 17.49, "volume": 383472.0}, {"date": "2025-02-12", "close": 18.0, "volume": 412178.0}, {"date": "2025-02-13", "close": 18.0, "volume": 373869.0}, {"date": "2025-02-14", "close": 16.53, "volume": 465400.0}, {"date": "2025-02-18", "close": 15.89, "volume": 469533.0}, {"date": "2025-02-19", "close": 15.6, "volume": 481234.0}, {"date": "2025-02-20", "close": 16.61, "volume": 550945.0}, {"date": "2025-02-21", "close": 16.0, "volume": 460982.0}, {"date": "2025-02-24", "close": 14.02, "volume": 424866.0}, {"date": "2025-02-25", "close": 13.38, "volume": 274764.0}, {"date": "2025-02-26", "close": 13.58, "volume": 192707.0}, {"date": "2025-02-27", "close": 12.55, "volume": 177082.0}, {"date": "2025-02-28", "close": 12.71, "volume": 157516.0}, {"date": "2025-03-03", "close": 12.3, "volume": 272584.0}, {"date": "2025-03-04", "close": 11.99, "volume": 312059.0}, {"date": "2025-03-05", "close": 13.24, "volume": 206001.0}, {"date": "2025-03-06", "close": 12.81, "volume": 164289.0}, {"date": "2025-03-07", "close": 12.61, "volume": 155667.0}, {"date": "2025-03-10", "close": 11.25, "volume": 183773.0}, {"date": "2025-03-11", "close": 11.81, "volume": 141858.0}, {"date": "2025-03-12", "close": 13.39, "volume": 197648.0}, {"date": "2025-03-13", "close": 12.97, "volume": 282935.0}, {"date": "2025-03-14", "close": 15.0, "volume": 609269.0}, {"date": "2025-03-17", "close": 23.54, "volume": 2858870.0}, {"date": "2025-03-18", "close": 20.28, "volume": 2198427.0}, {"date": "2025-03-19", "close": 18.93, "volume": 758429.0}, {"date": "2025-03-20", "close": 17.97, "volume": 558860.0}, {"date": "2025-03-21", "close": 17.73, "volume": 348703.0}, {"date": "2025-03-24", "close": 19.4, "volume": 691531.0}, {"date": "2025-03-25", "close": 18.15, "volume": 363078.0}, {"date": "2025-03-26", "close": 17.23, "volume": 319321.0}, {"date": "2025-03-27", "close": 16.72, "volume": 150187.0}, {"date": "2025-03-28", "close": 15.06, "volume": 302699.0}, {"date": "2025-03-31", "close": 13.86, "volume": 290810.0}, {"date": "2025-04-01", "close": 13.42, "volume": 230325.0}, {"date": "2025-04-02", "close": 13.86, "volume": 270076.0}, {"date": "2025-04-03", "close": 13.2, "volume": 150240.0}, {"date": "2025-04-04", "close": 12.02, "volume": 253188.0}, {"date": "2025-04-07", "close": 12.91, "volume": 284742.0}, {"date": "2025-04-08", "close": 12.28, "volume": 248042.0}, {"date": "2025-04-09", "close": 13.43, "volume": 320709.0}, {"date": "2025-04-10", "close": 14.37, "volume": 406434.0}, {"date": "2025-04-11", "close": 15.0, "volume": 331399.0}, {"date": "2025-04-14", "close": 14.98, "volume": 241127.0}, {"date": "2025-04-15", "close": 14.79, "volume": 173911.0}, {"date": "2025-04-16", "close": 14.42, "volume": 192591.0}, {"date": "2025-04-17", "close": 14.95, "volume": 132413.0}, {"date": "2025-04-21", "close": 13.34, "volume": 134405.0}, {"date": "2025-04-22", "close": 13.65, "volume": 129946.0}, {"date": "2025-04-23", "close": 14.55, "volume": 127095.0}, {"date": "2025-04-24", "close": 15.1, "volume": 273244.0}, {"date": "2025-04-25", "close": 15.15, "volume": 219364.0}, {"date": "2025-04-28", "close": 15.29, "volume": 184172.0}, {"date": "2025-04-29", "close": 16.5, "volume": 473331.0}, {"date": "2025-04-30", "close": 15.5, "volume": 308073.0}, {"date": "2025-05-01", "close": 16.7, "volume": 514441.0}, {"date": "2025-05-02", "close": 16.9, "volume": 465956.0}, {"date": "2025-05-05", "close": 16.11, "volume": 183135.0}, {"date": "2025-05-06", "close": 15.3, "volume": 204679.0}, {"date": "2025-05-07", "close": 16.0, "volume": 539277.0}, {"date": "2025-05-08", "close": 16.5, "volume": 685260.0}, {"date": "2025-05-09", "close": 15.84, "volume": 344708.0}, {"date": "2025-05-12", "close": 16.0, "volume": 338559.0}, {"date": "2025-05-13", "close": 15.41, "volume": 336111.0}, {"date": "2025-05-14", "close": 15.7, "volume": 474380.0}, {"date": "2025-05-15", "close": 15.14, "volume": 206197.0}, {"date": "2025-05-16", "close": 18.48, "volume": 1580316.0}, {"date": "2025-05-19", "close": 24.27, "volume": 2622262.0}, {"date": "2025-05-20", "close": 24.63, "volume": 2365938.0}, {"date": "2025-05-21", "close": 25.89, "volume": 3471896.0}, {"date": "2025-05-22", "close": 24.76, "volume": 3336838.0}, {"date": "2025-05-23", "close": 25.11, "volume": 1726768.0}, {"date": "2025-05-27", "close": 26.4, "volume": 3080311.0}, {"date": "2025-05-28", "close": 25.0, "volume": 1191381.0}, {"date": "2025-05-29", "close": 22.8, "volume": 993803.0}, {"date": "2025-05-30", "close": 21.56, "volume": 573127.0}, {"date": "2025-06-02", "close": 22.45, "volume": 479177.0}, {"date": "2025-06-03", "close": 23.6, "volume": 689411.0}, {"date": "2025-06-04", "close": 23.4, "volume": 420128.0}, {"date": "2025-06-05", "close": 21.57, "volume": 543765.0}, {"date": "2025-06-06", "close": 25.55, "volume": 1003908.0}, {"date": "2025-06-09", "close": 26.22, "volume": 594786.0}, {"date": "2025-06-10", "close": 25.09, "volume": 629360.0}, {"date": "2025-06-11", "close": 27.15, "volume": 1222626.0}, {"date": "2025-06-12", "close": 26.72, "volume": 489635.0}, {"date": "2025-06-13", "close": 23.78, "volume": 754812.0}, {"date": "2025-06-16", "close": 29.07, "volume": 1487232.0}, {"date": "2025-06-17", "close": 31.02, "volume": 1412888.0}, {"date": "2025-06-18", "close": 37.97, "volume": 3514813.0}, {"date": "2025-06-20", "close": 41.68, "volume": 3889720.0}, {"date": "2025-06-23", "close": 38.58, "volume": 1697766.0}, {"date": "2025-06-24", "close": 37.14, "volume": 1157303.0}, {"date": "2025-06-25", "close": 37.92, "volume": 1211251.0}, {"date": "2025-06-26", "close": 40.59, "volume": 927001.0}, {"date": "2025-06-27", "close": 38.89, "volume": 1178044.0}, {"date": "2025-06-30", "close": 37.03, "volume": 1366509.0}, {"date": "2025-07-01", "close": 34.68, "volume": 607000.0}, {"date": "2025-07-02", "close": 35.63, "volume": 774726.0}, {"date": "2025-07-03", "close": 35.08, "volume": 505483.0}, {"date": "2025-07-07", "close": 35.94, "volume": 566773.0}, {"date": "2025-07-08", "close": 35.66, "volume": 1022115.0}, {"date": "2025-07-09", "close": 40.73, "volume": 1670140.0}, {"date": "2025-07-10", "close": 38.27, "volume": 853179.0}, {"date": "2025-07-11", "close": 34.68, "volume": 899738.0}, {"date": "2025-07-14", "close": 36.54, "volume": 586523.0}, {"date": "2025-07-15", "close": 37.94, "volume": 540595.0}, {"date": "2025-07-16", "close": 43.31, "volume": 1675370.0}, {"date": "2025-07-17", "close": 42.1, "volume": 919429.0}, {"date": "2025-07-18", "close": 42.36, "volume": 1339354.0}, {"date": "2025-07-21", "close": 41.4, "volume": 1789063.0}, {"date": "2025-07-22", "close": 39.36, "volume": 1193919.0}, {"date": "2025-07-23", "close": 40.53, "volume": 493854.0}, {"date": "2025-07-24", "close": 39.29, "volume": 402423.0}, {"date": "2025-07-25", "close": 38.33, "volume": 417885.0}, {"date": "2025-07-28", "close": 36.74, "volume": 697166.0}, {"date": "2025-07-29", "close": 34.01, "volume": 634496.0}, {"date": "2025-07-30", "close": 33.35, "volume": 385945.0}, {"date": "2025-07-31", "close": 33.245, "volume": 526257.0}, {"date": "2025-08-01", "close": 32.35, "volume": 431835.0}, {"date": "2025-08-04", "close": 35.29, "volume": 375551.0}, {"date": "2025-08-05", "close": 37.38, "volume": 516944.0}, {"date": "2025-08-06", "close": 34.74, "volume": 463020.0}, {"date": "2025-08-07", "close": 32.34, "volume": 455348.0}, {"date": "2025-08-08", "close": 32.33, "volume": 318009.0}, {"date": "2025-08-11", "close": 32.89, "volume": 362122.0}, {"date": "2025-08-12", "close": 34.13, "volume": 401504.0}, {"date": "2025-08-13", "close": 34.58, "volume": 437027.0}, {"date": "2025-08-14", "close": 32.46, "volume": 539494.0}, {"date": "2025-08-15", "close": 32.95, "volume": 281862.0}, {"date": "2025-08-18", "close": 32.51, "volume": 255551.0}, {"date": "2025-08-19", "close": 29.98, "volume": 343019.0}, {"date": "2025-08-20", "close": 29.33, "volume": 516566.0}, {"date": "2025-08-21", "close": 28.62, "volume": 263554.0}, {"date": "2025-08-22", "close": 30.81, "volume": 278665.0}, {"date": "2025-08-25", "close": 30.84, "volume": 203221.0}, {"date": "2025-08-26", "close": 31.57, "volume": 228147.0}, {"date": "2025-08-27", "close": 30.41, "volume": 198847.0}, {"date": "2025-08-28", "close": 31.89, "volume": 236299.0}, {"date": "2025-08-29", "close": 30.0, "volume": 200108.0}, {"date": "2025-09-02", "close": 27.74, "volume": 331152.0}, {"date": "2025-09-03", "close": 27.77, "volume": 224875.0}, {"date": "2025-09-04", "close": 27.405, "volume": 188225.0}, {"date": "2025-09-05", "close": 27.85, "volume": 145397.0}, {"date": "2025-09-08", "close": 26.63, "volume": 299626.0}, {"date": "2025-09-09", "close": 28.12, "volume": 274960.0}, {"date": "2025-09-10", "close": 27.8, "volume": 232217.0}, {"date": "2025-09-11", "close": 30.255, "volume": 299079.0}, {"date": "2025-09-12", "close": 33.71, "volume": 644692.0}, {"date": "2025-09-15", "close": 33.16, "volume": 417534.0}, {"date": "2025-09-16", "close": 33.09, "volume": 366827.0}, {"date": "2025-09-17", "close": 35.42, "volume": 636025.0}, {"date": "2025-09-18", "close": 37.4, "volume": 739677.0}, {"date": "2025-09-19", "close": 41.73, "volume": 1395413.0}, {"date": "2025-09-22", "close": 41.27, "volume": 952789.0}, {"date": "2025-09-23", "close": 40.59, "volume": 745089.0}, {"date": "2025-09-24", "close": 42.12, "volume": 1115759.0}, {"date": "2025-09-25", "close": 38.45, "volume": 819453.0}, {"date": "2025-09-26", "close": 36.45, "volume": 592885.0}, {"date": "2025-09-29", "close": 35.3, "volume": 495282.0}, {"date": "2025-09-30", "close": 38.75, "volume": 548015.0}, {"date": "2025-10-01", "close": 41.2, "volume": 573467.0}, {"date": "2025-10-02", "close": 48.59, "volume": 1101565.0}, {"date": "2025-10-03", "close": 49.92, "volume": 1289189.0}, {"date": "2025-10-06", "close": 53.86, "volume": 1069195.0}, {"date": "2025-10-07", "close": 55.23, "volume": 1127472.0}, {"date": "2025-10-08", "close": 54.21, "volume": 1158580.0}, {"date": "2025-10-09", "close": 53.88, "volume": 700594.0}, {"date": "2025-10-10", "close": 48.52, "volume": 818905.0}, {"date": "2025-10-13", "close": 58.27, "volume": 1238113.0}, {"date": "2025-10-14", "close": 58.16, "volume": 884596.0}, {"date": "2025-10-15", "close": 53.47, "volume": 1345424.0}, {"date": "2025-10-16", "close": 39.56, "volume": 3037604.0}, {"date": "2025-10-17", "close": 41.49, "volume": 1176098.0}, {"date": "2025-10-20", "close": 39.56, "volume": 832281.0}, {"date": "2025-10-21", "close": 38.55, "volume": 516041.0}, {"date": "2025-10-22", "close": 35.08, "volume": 1123297.0}, {"date": "2025-10-23", "close": 39.03, "volume": 930902.0}, {"date": "2025-10-24", "close": 42.71, "volume": 868086.0}, {"date": "2025-10-27", "close": 47.04, "volume": 1068231.0}, {"date": "2025-10-28", "close": 42.99, "volume": 735609.0}, {"date": "2025-10-29", "close": 45.37, "volume": 653462.0}, {"date": "2025-10-30", "close": 42.39, "volume": 450184.0}, {"date": "2025-10-31", "close": 43.63, "volume": 484228.0}, {"date": "2025-11-03", "close": 40.73, "volume": 699717.0}, {"date": "2025-11-04", "close": 36.01, "volume": 539797.0}, {"date": "2025-11-05", "close": 34.25, "volume": 748745.0}, {"date": "2025-11-06", "close": 31.97, "volume": 508498.0}, {"date": "2025-11-07", "close": 33.84, "volume": 607344.0}, {"date": "2025-11-10", "close": 32.19, "volume": 667822.0}, {"date": "2025-11-11", "close": 31.41, "volume": 345969.0}, {"date": "2025-11-12", "close": 30.32, "volume": 362860.0}, {"date": "2025-11-13", "close": 27.53, "volume": 623048.0}, {"date": "2025-11-14", "close": 27.48, "volume": 917013.0}, {"date": "2025-11-17", "close": 25.96, "volume": 434159.0}, {"date": "2025-11-18", "close": 26.46, "volume": 501223.0}, {"date": "2025-11-19", "close": 27.16, "volume": 468200.0}, {"date": "2025-11-20", "close": 24.27, "volume": 476324.0}, {"date": "2025-11-21", "close": 24.37, "volume": 559176.0}, {"date": "2025-11-24", "close": 26.29, "volume": 348870.0}, {"date": "2025-11-25", "close": 25.74, "volume": 251137.0}, {"date": "2025-11-26", "close": 27.57, "volume": 331375.0}, {"date": "2025-11-28", "close": 28.51, "volume": 208989.0}, {"date": "2025-12-01", "close": 26.42, "volume": 268794.0}, {"date": "2025-12-02", "close": 27.58, "volume": 216920.0}, {"date": "2025-12-03", "close": 29.54, "volume": 245634.0}, {"date": "2025-12-04", "close": 31.5, "volume": 656219.0}, {"date": "2025-12-05", "close": 30.43, "volume": 342382.0}, {"date": "2025-12-08", "close": 29.63, "volume": 395909.0}, {"date": "2025-12-09", "close": 29.63, "volume": 359968.0}, {"date": "2025-12-10", "close": 28.97, "volume": 224811.0}, {"date": "2025-12-11", "close": 29.7, "volume": 212273.0}, {"date": "2025-12-12", "close": 28.35, "volume": 362647.0}, {"date": "2025-12-15", "close": 24.35, "volume": 613170.0}, {"date": "2025-12-16", "close": 24.73, "volume": 352473.0}, {"date": "2025-12-17", "close": 22.46, "volume": 420516.0}, {"date": "2025-12-18", "close": 23.93, "volume": 326207.0}, {"date": "2025-12-19", "close": 25.49, "volume": 537389.0}, {"date": "2025-12-22", "close": 26.49, "volume": 389088.0}, {"date": "2025-12-23", "close": 25.32, "volume": 288437.0}, {"date": "2025-12-24", "close": 25.29, "volume": 204529.0}, {"date": "2025-12-26", "close": 22.81, "volume": 425252.0}, {"date": "2025-12-29", "close": 21.72, "volume": 407553.0}, {"date": "2025-12-30", "close": 21.94, "volume": 319577.0}, {"date": "2025-12-31", "close": 21.88, "volume": 327593.0}, {"date": "2026-01-02", "close": 24.54, "volume": 391520.0}, {"date": "2026-01-05", "close": 27.88, "volume": 640487.0}, {"date": "2026-01-06", "close": 27.63, "volume": 346682.0}, {"date": "2026-01-07", "close": 27.0, "volume": 168634.0}, {"date": "2026-01-08", "close": 27.28, "volume": 180882.0}, {"date": "2026-01-09", "close": 26.87, "volume": 346619.0}, {"date": "2026-01-12", "close": 26.6, "volume": 289821.0}, {"date": "2026-01-13", "close": 26.18, "volume": 441033.0}, {"date": "2026-01-14", "close": 26.61, "volume": 315381.0}, {"date": "2026-01-15", "close": 26.97, "volume": 283246.0}, {"date": "2026-01-16", "close": 26.6, "volume": 200826.0}, {"date": "2026-01-20", "close": 25.15, "volume": 312796.0}, {"date": "2026-01-21", "close": 24.96, "volume": 247956.0}, {"date": "2026-01-22", "close": 25.35, "volume": 262622.0}, {"date": "2026-01-23", "close": 24.2, "volume": 177655.0}, {"date": "2026-01-26", "close": 23.27, "volume": 215872.0}, {"date": "2026-01-27", "close": 23.31, "volume": 246542.0}, {"date": "2026-01-28", "close": 23.09, "volume": 266308.0}, {"date": "2026-01-29", "close": 22.27, "volume": 280690.0}, {"date": "2026-01-30", "close": 20.32, "volume": 323965.0}, {"date": "2026-02-02", "close": 20.17, "volume": 289515.0}, {"date": "2026-02-03", "close": 19.79, "volume": 335688.0}, {"date": "2026-02-04", "close": 18.32, "volume": 343565.0}, {"date": "2026-02-05", "close": 16.12, "volume": 365541.0}, {"date": "2026-02-06", "close": 18.59, "volume": 462403.0}, {"date": "2026-02-09", "close": 18.5, "volume": 292943.0}, {"date": "2026-02-10", "close": 17.56, "volume": 223851.0}, {"date": "2026-02-11", "close": 17.32, "volume": 234906.0}, {"date": "2026-02-12", "close": 16.78, "volume": 253920.0}, {"date": "2026-02-13", "close": 17.0, "volume": 134333.0}, {"date": "2026-02-17", "close": 16.53, "volume": 157797.0}, {"date": "2026-02-18", "close": 16.26, "volume": 149494.0}, {"date": "2026-02-19", "close": 16.81, "volume": 153323.0}, {"date": "2026-02-20", "close": 15.85, "volume": 379210.0}, {"date": "2026-02-23", "close": 15.305, "volume": 178058.0}, {"date": "2026-02-24", "close": 16.39, "volume": 231939.0}, {"date": "2026-02-25", "close": 16.84, "volume": 253223.0}, {"date": "2026-02-26", "close": 17.46, "volume": 327841.0}, {"date": "2026-02-27", "close": 16.46, "volume": 247292.0}, {"date": "2026-03-02", "close": 16.86, "volume": 183724.0}, {"date": "2026-03-03", "close": 15.93, "volume": 150380.0}, {"date": "2026-03-04", "close": 16.66, "volume": 142574.0}, {"date": "2026-03-05", "close": 15.92, "volume": 186015.0}, {"date": "2026-03-06", "close": 15.41, "volume": 183024.0}, {"date": "2026-03-09", "close": 15.48, "volume": 285513.0}, {"date": "2026-03-10", "close": 15.09, "volume": 247383.0}, {"date": "2026-03-11", "close": 14.75, "volume": 261731.0}, {"date": "2026-03-12", "close": 14.05, "volume": 132458.0}, {"date": "2026-03-13", "close": 13.63, "volume": 171884.0}, {"date": "2026-03-16", "close": 13.995, "volume": 129464.0}, {"date": "2026-03-17", "close": 14.16, "volume": 154993.0}, {"date": "2026-03-18", "close": 13.63, "volume": 147208.0}, {"date": "2026-03-19", "close": 13.87, "volume": 216950.0}, {"date": "2026-03-20", "close": 13.6, "volume": 204404.0}, {"date": "2026-03-23", "close": 14.38, "volume": 221580.0}, {"date": "2026-03-24", "close": 13.57, "volume": 147014.0}, {"date": "2026-03-25", "close": 13.62, "volume": 124312.0}, {"date": "2026-03-26", "close": 12.77, "volume": 139731.0}, {"date": "2026-03-27", "close": 11.78, "volume": 206140.0}, {"date": "2026-03-30", "close": 11.9, "volume": 173111.0}, {"date": "2026-03-31", "close": 13.25, "volume": 254994.0}, {"date": "2026-04-01", "close": 13.59, "volume": 210903.0}, {"date": "2026-04-02", "close": 13.97, "volume": 188613.0}, {"date": "2026-04-06", "close": 13.32, "volume": 153581.0}, {"date": "2026-04-07", "close": 12.55, "volume": 147158.0}, {"date": "2026-04-08", "close": 12.86, "volume": 189556.0}, {"date": "2026-04-09", "close": 12.44, "volume": 160464.0}, {"date": "2026-04-10", "close": 12.53, "volume": 99310.0}, {"date": "2026-04-13", "close": 13.24, "volume": 202391.0}, {"date": "2026-04-14", "close": 13.97, "volume": 381395.0}, {"date": "2026-04-15", "close": 16.23, "volume": 1199128.0}, {"date": "2026-04-16", "close": 15.77, "volume": 1100526.0}, {"date": "2026-04-17", "close": 16.03, "volume": 740442.0}, {"date": "2026-04-20", "close": 16.15, "volume": 484500.0}, {"date": "2026-04-21", "close": 14.85, "volume": 619578.0}, {"date": "2026-04-22", "close": 15.76, "volume": 354938.0}, {"date": "2026-04-23", "close": 14.45, "volume": 331612.0}, {"date": "2026-04-24", "close": 14.53, "volume": 314436.0}, {"date": "2026-04-27", "close": 14.58, "volume": 222933.0}, {"date": "2026-04-28", "close": 14.09, "volume": 186647.0}, {"date": "2026-04-29", "close": 13.22, "volume": 281086.0}, {"date": "2026-04-30", "close": 14.36, "volume": 265927.0}, {"date": "2026-05-01", "close": 14.52, "volume": 240595.0}, {"date": "2026-05-04", "close": 14.42, "volume": 244907.0}, {"date": "2026-05-05", "close": 14.65, "volume": 247627.0}, {"date": "2026-05-06", "close": 15.68, "volume": 544659.0}, {"date": "2026-05-07", "close": 15.43, "volume": 627814.0}, {"date": "2026-05-08", "close": 14.96, "volume": 626784.0}, {"date": "2026-05-11", "close": 15.0, "volume": 487412.0}, {"date": "2026-05-12", "close": 14.4, "volume": 505674.0}, {"date": "2026-05-13", "close": 13.83, "volume": 406058.0}, {"date": "2026-05-14", "close": 13.87, "volume": 465363.0}, {"date": "2026-05-15", "close": 13.34, "volume": 336506.0}, {"date": "2026-05-18", "close": 12.74, "volume": 373145.0}, {"date": "2026-05-19", "close": 12.17, "volume": 378673.0}, {"date": "2026-05-20", "close": 13.09, "volume": 334588.0}, {"date": "2026-05-21", "close": 16.45, "volume": 2105382.0}, {"date": "2026-05-22", "close": 17.49, "volume": 2193567.0}, {"date": "2026-05-26", "close": 16.59, "volume": 1087953.0}, {"date": "2026-05-27", "close": 16.1, "volume": 660320.0}, {"date": "2026-05-28", "close": 16.91, "volume": 1053984.0}, {"date": "2026-05-29", "close": 16.51, "volume": 476033.0}, {"date": "2026-06-01", "close": 16.96, "volume": 502776.0}, {"date": "2026-06-02", "close": 16.27, "volume": 635148.0}, {"date": "2026-06-03", "close": 14.64, "volume": 740884.0}, {"date": "2026-06-04", "close": 14.22, "volume": 533509.0}, {"date": "2026-06-05", "close": 12.14, "volume": 802932.0}, {"date": "2026-06-08", "close": 12.82, "volume": 493490.0}, {"date": "2026-06-09", "close": 12.49, "volume": 850251.0}, {"date": "2026-06-10", "close": 13.09, "volume": 580226.0}, {"date": "2026-06-11", "close": 13.69, "volume": 494875.0}, {"date": "2026-06-12", "close": 13.6, "volume": 397230.0}, {"date": "2026-06-15", "close": 17.92, "volume": 3048939.0}, {"date": "2026-06-16", "close": 19.94, "volume": 2305121.0}, {"date": "2026-06-17", "close": 22.6, "volume": 2777709.0}, {"date": "2026-06-18", "close": 24.38, "volume": 5673044.0}, {"date": "2026-06-22", "close": 21.42, "volume": 1466823.0}, {"date": "2026-06-23", "close": 29.04, "volume": 3270211.0}, {"date": "2026-06-24", "close": 28.64, "volume": 1709746.0}, {"date": "2026-06-25", "close": 27.32, "volume": 908971.0}, {"date": "2026-06-26", "close": 24.26, "volume": 698662.0}, {"date": "2026-06-29", "close": 27.31, "volume": 1006671.0}, {"date": "2026-06-30", "close": 29.72, "volume": 1232666.0}, {"date": "2026-07-01", "close": 28.85, "volume": 787024.0}, {"date": "2026-07-02", "close": 23.515, "volume": 1129550.0}, {"date": "2026-07-06", "close": 22.13, "volume": 716777.0}, {"date": "2026-07-07", "close": 19.84, "volume": 1093555.0}, {"date": "2026-07-08", "close": 20.05, "volume": 612907.0}, {"date": "2026-07-09", "close": 20.47, "volume": 483846.0}, {"date": "2026-07-10", "close": 19.08, "volume": 557112.0}, {"date": "2026-07-13", "close": 18.02, "volume": 545095.0}, {"date": "2026-07-14", "close": 18.73, "volume": 286520.0}, {"date": "2026-07-15", "close": 18.25, "volume": 449174.0}, {"date": "2026-07-16", "close": 16.53, "volume": 486860.0}, {"date": "2026-07-17", "close": 17.42, "volume": 351693.0}, {"date": "2026-07-20", "close": 17.21, "volume": 267921.0}, {"date": "2026-07-21", "close": 17.2, "volume": 314634.0}, {"date": "2026-07-22", "close": 18.08, "volume": 433262.0}, {"date": "2026-07-23", "close": 18.35, "volume": 326092.0}, {"date": "2026-07-24", "close": 16.65, "volume": 285556.0}, {"date": "2026-07-27", "close": 18.18, "volume": 320736.0}, {"date": "2026-07-28", "close": 17.55, "volume": 325489.0}, {"date": "2026-07-29", "close": 15.49, "volume": 385110.0}, {"date": "2026-07-30", "close": 17.71, "volume": 308125.0}, {"date": "2026-07-31", "close": 17.13, "volume": 187043.0}, {"date": "2026-08-03", "close": 18.45, "volume": 261804.0}, {"date": "2026-08-04", "close": 21.98, "volume": 641394.0}, {"date": "2026-08-05", "close": 20.97, "volume": 342032.0}, {"date": "2026-08-06", "close": 21.47, "volume": 198954.0}, {"date": "2026-08-07", "close": 22.9, "volume": 258163.0}, {"date": "2026-08-10", "close": 22.61, "volume": 207326.0}, {"date": "2026-08-11", "close": 24.39, "volume": 209740.0}, {"date": "2026-08-12", "close": 23.72, "volume": 281063.0}, {"date": "2026-08-13", "close": 23.75, "volume": 226286.0}, {"date": "2026-08-14", "close": 24.36, "volume": 181881.0}, {"date": "2026-08-17", "close": 24.35, "volume": 226915.0}, {"date": "2026-08-18", "close": 21.98, "volume": 336794.0}, {"date": "2026-08-19", "close": 21.53, "volume": 329135.0}, {"date": "2026-08-20", "close": 20.94, "volume": 154139.0}, {"date": "2026-08-21", "close": 21.14, "volume": 724845.0}, {"date": "2026-08-24", "close": 20.13, "volume": 247385.0}, {"date": "2026-08-25", "close": 20.42, "volume": 190952.0}, {"date": "2026-08-26", "close": 20.36, "volume": 176691.0}, {"date": "2026-08-27", "close": 21.46, "volume": 190301.0}, {"date": "2026-08-28", "close": 20.04, "volume": 202673.0}, {"date": "2026-08-31", "close": 19.88, "volume": 121921.0}, {"date": "2026-09-01", "close": 18.9, "volume": 161499.0}, {"date": "2026-09-02", "close": 20.54, "volume": 668205.0}, {"date": "2026-09-03", "close": 20.62, "volume": 250434.0}, {"date": "2026-09-04", "close": 21.37, "volume": 149439.0}, {"date": "2026-09-08", "close": 22.59, "volume": 259852.0}, {"date": "2026-09-09", "close": 21.64, "volume": 259822.0}, {"date": "2026-09-10", "close": 20.58, "volume": 173039.0}, {"date": "2026-09-11", "close": 20.05, "volume": 131617.0}, {"date": "2026-09-14", "close": 16.29, "volume": 1483915.0}, {"date": "2026-09-15", "close": 18.27, "volume": 769713.0}, {"date": "2026-09-16", "close": 19.01, "volume": 492206.0}, {"date": "2026-09-17", "close": 19.52, "volume": 246723.0}, {"date": "2026-09-18", "close": 20.13, "volume": 655548.0}], "refreshing": true}