{"ticker": "DXYZ", "overview": {"cik": "1843974", "ticker": "DXYZ", "name": "Destiny Tech100 Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000945621-26-001134", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000945621-26-001118", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001438934-26-002572", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "FORM 424B3", "accession": "0001575872-26-000627", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0000894189-26-024246", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-28", "title": "Form N-CSRS", "accession": "0001213900-26-095201", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-28", "title": "FORM 424B3", "accession": "0001575872-26-000624", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003514", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0000894189-26-016628", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-26", "title": "FORM POS EX", "accession": "0001575872-26-000361", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "FORM 424B5", "accession": "0001575872-26-000359", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-05-26", "title": "FORM N-2ASR", "accession": "0001575872-26-000354", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "FORM 424B3", "accession": "0001575872-26-000288", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-12", "title": "FORM POS EX", "accession": "0001575872-26-000287", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-11", "title": "FORM 424B3", "accession": "0001575872-26-000284", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-11", "title": "FORM 424B3", "accession": "0001575872-26-000282", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0000894189-26-007823", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-10", "title": "Form N-CSR", "accession": "0001213900-26-025304", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000894189-26-007429", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-11", "title": "FORM 424B3", "accession": "0001575872-26-000064", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-31", "title": "FIDELITY BOND", "accession": "0000894189-25-020574", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000739", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000738", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000737", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-12", "title": "Form NPORT-P", "accession": "0000894189-25-013417", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1792343.6356000002, "sell_n": 0, "sell_sum": 0, "net": 1792343.6356000002, "insiders": 2, "first_date": "2026-08-31", "last_date": "2026-09-03"}, "metrics": {"ticker": "DXYZ", "has_prices": true, "as_of": "2026-09-09", "last": 32.6, "prev_close": 34.24, "change": -1.6400000000000006, "change_pct": -0.047897196261682255, "session_volume": 915854.0, "vwap_5": 33.08630958154115, "vwap_20": 33.01101644577917, "vwap_60": 28.404793166884055, "vwap_250": 39.98133791676373, "high_52w": 71.24, "low_52w": 20.82, "avg_volume_20": 1351593.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000945621-26-001118", "src": "INSIDERS", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Sohail Prasad", "who_key": "Prasad Sohail", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1767343.6, "score": 79.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO buys $1.8M of DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2003728/000094562126001118/0000945621-26-001118-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0000945621-26-001136", "src": "INSIDERS", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Ethan Silver", "who_key": "Silver Ethan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0356, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Executive suite buys $25K of DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2154406/000094562126001136/0000945621-26-001136-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000902664-26-003514", "src": "13DG", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Destiny Tech100 Inc.", "who_key": "Destiny Tech100 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": "", "country": "United States", "headline": "Destiny Tech100 Inc. takes a 5.57% passive stake in DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843974/0000902664-26-003514-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "recent_buys": [{"id": "0000945621-26-001118", "src": "INSIDERS", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Sohail Prasad", "who_key": "Prasad Sohail", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1767343.6, "score": 79.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO buys $1.8M of DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2003728/000094562126001118/0000945621-26-001118-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0000945621-26-001136", "src": "INSIDERS", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Ethan Silver", "who_key": "Silver Ethan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0356, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Executive suite buys $25K of DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2154406/000094562126001136/0000945621-26-001136-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}], "institutional": [{"id": "13DG-0000902664-26-003514", "src": "13DG", "ticker": "DXYZ", "cik": "1843974", "company": "Destiny Tech100 Inc.", "company_raw": "Destiny Tech100 Inc.", "who": "Destiny Tech100 Inc.", "who_key": "Destiny Tech100 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": "", "country": "United States", "headline": "Destiny Tech100 Inc. takes a 5.57% passive stake in DXYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1843974/0000902664-26-003514-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Destiny Tech100 Inc. Common Stock", "new_value": "Destiny Tech100 Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001843974", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001843974", "applied": 1, "detected_at": "2026-09-11T14:35:19.399705"}]}, "key_people": [{"who": "Sohail Prasad", "who_key": "Prasad Sohail", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1767343.6, "sold": 0, "net": 1767343.6, "trades": 1, "top_score": 79.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1767343.6, "date": "2026-09-03", "score": 79.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2003728/000094562126001118/0000945621-26-001118-index.htm"}], "latest": {"action": "BUY", "amount": 1767343.6, "date": "2026-09-03", "score": 79.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2003728/000094562126001118/0000945621-26-001118-index.htm"}}, {"who": "Ethan Silver", "who_key": "Silver Ethan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25000.0356, "sold": 0, "net": 25000.0356, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0356, "date": "2026-08-31", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2154406/000094562126001136/0000945621-26-001136-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0356, "date": "2026-08-31", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2154406/000094562126001136/0000945621-26-001136-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 25000.0356}, {"date": "2026-09-03", "net": 1767343.6}], "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000945621-26-001134", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000945621-26-001118", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001438934-26-002572", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "FORM 424B3", "accession": "0001575872-26-000627", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0000894189-26-024246", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-28", "title": "Form N-CSRS", "accession": "0001213900-26-095201", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-28", "title": "FORM 424B3", "accession": "0001575872-26-000624", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003514", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0000894189-26-016628", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-26", "title": "FORM POS EX", "accession": "0001575872-26-000361", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "FORM 424B5", "accession": "0001575872-26-000359", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-05-26", "title": "FORM N-2ASR", "accession": "0001575872-26-000354", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "FORM 424B3", "accession": "0001575872-26-000288", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-12", "title": "FORM POS EX", "accession": "0001575872-26-000287", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-11", "title": "FORM 424B3", "accession": "0001575872-26-000284", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-11", "title": "FORM 424B3", "accession": "0001575872-26-000282", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0000894189-26-007823", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-10", "title": "Form N-CSR", "accession": "0001213900-26-025304", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000894189-26-007429", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-11", "title": "FORM 424B3", "accession": "0001575872-26-000064", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-31", "title": "FIDELITY BOND", "accession": "0000894189-25-020574", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000739", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000738", "price_sensitive": false}, {"form": "3", "date": "2025-12-01", "title": "Initial insider holdings", "accession": "0001575872-25-000737", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-12", "title": "Form NPORT-P", "accession": "0000894189-25-013417", "price_sensitive": false}], "performance": {"ticker": "DXYZ", "has_prices": true, "summary": {"n": 2, "avg": 0.012740393314948723, "win_rate": 1.0, "best": 0.014628073451602826, "worst": 0.010852713178294617, "as_of": "2026-09-09"}, "buys": [{"who": "Prasad Sohail", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1767343.6, "date": "2026-09-03", "score": 79.0, "ref_price": 32.25, "return": 0.010852713178294617}, {"who": "Silver Ethan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 25000.0356, "date": "2026-08-31", "score": 35.7, "ref_price": 32.13, "return": 0.014628073451602826}]}, "price_series": [{"date": "2024-03-26", "close": 9.0, "volume": 616986.0}, {"date": "2024-03-27", "close": 17.6, "volume": 1467568.0}, {"date": "2024-03-28", "close": 25.0, "volume": 2267819.0}, {"date": "2024-04-01", "close": 24.43, "volume": 1102319.0}, {"date": "2024-04-02", "close": 21.22, "volume": 261780.0}, {"date": "2024-04-03", "close": 27.02, "volume": 908437.0}, {"date": "2024-04-04", "close": 33.54, "volume": 3155139.0}, {"date": "2024-04-05", "close": 59.2, "volume": 5762927.0}, {"date": "2024-04-08", "close": 99.79, "volume": 8269298.0}, {"date": "2024-04-09", "close": 64.0, "volume": 9114681.0}, {"date": "2024-04-10", "close": 56.0, "volume": 4822669.0}, {"date": "2024-04-11", "close": 50.41, "volume": 2706822.0}, {"date": "2024-04-12", "close": 29.0, "volume": 3753419.0}, {"date": "2024-04-15", "close": 36.88, "volume": 4683117.0}, {"date": "2024-04-16", "close": 43.5, "volume": 3152312.0}, {"date": "2024-04-17", "close": 29.53, "volume": 1918760.0}, {"date": "2024-04-18", "close": 32.26, "volume": 966113.0}, {"date": "2024-04-19", "close": 28.39, "volume": 1027871.0}, {"date": "2024-04-22", "close": 24.69, "volume": 738053.0}, {"date": "2024-04-23", "close": 28.49, "volume": 1066665.0}, {"date": "2024-04-24", "close": 26.5, "volume": 730988.0}, {"date": "2024-04-25", "close": 24.56, "volume": 929949.0}, {"date": "2024-04-26", "close": 18.83, "volume": 3775147.0}, {"date": "2024-04-29", "close": 17.25, "volume": 1645110.0}, {"date": "2024-04-30", "close": 17.49, "volume": 1207445.0}, {"date": "2024-05-01", "close": 14.91, "volume": 1210091.0}, {"date": "2024-05-02", "close": 13.2, "volume": 1503938.0}, {"date": "2024-05-03", "close": 13.0, "volume": 2507783.0}, {"date": "2024-05-06", "close": 13.5, "volume": 1060856.0}, {"date": "2024-05-07", "close": 13.77, "volume": 2737988.0}, {"date": "2024-05-08", "close": 14.41, "volume": 1002023.0}, {"date": "2024-05-09", "close": 13.86, "volume": 919576.0}, {"date": "2024-05-10", "close": 14.45, "volume": 683610.0}, {"date": "2024-05-13", "close": 16.04, "volume": 2506586.0}, {"date": "2024-05-14", "close": 16.94, "volume": 1408225.0}, {"date": "2024-05-15", "close": 16.72, "volume": 525455.0}, {"date": "2024-05-16", "close": 15.49, "volume": 758709.0}, {"date": "2024-05-17", "close": 14.78, "volume": 477776.0}, {"date": "2024-05-20", "close": 15.19, "volume": 448550.0}, {"date": "2024-05-21", "close": 15.14, "volume": 554565.0}, {"date": "2024-05-22", "close": 13.78, "volume": 561486.0}, {"date": "2024-05-23", "close": 13.98, "volume": 381498.0}, {"date": "2024-05-24", "close": 15.08, "volume": 1114253.0}, {"date": "2024-05-28", "close": 15.25, "volume": 626372.0}, {"date": "2024-05-29", "close": 15.49, "volume": 280738.0}, {"date": "2024-05-30", "close": 15.5, "volume": 348051.0}, {"date": "2024-05-31", "close": 14.87, "volume": 387866.0}, {"date": "2024-06-03", "close": 13.82, "volume": 677755.0}, {"date": "2024-06-04", "close": 13.8, "volume": 273580.0}, {"date": "2024-06-05", "close": 14.1, "volume": 233250.0}, {"date": "2024-06-06", "close": 13.4, "volume": 378281.0}, {"date": "2024-06-07", "close": 12.9, "volume": 342371.0}, {"date": "2024-06-10", "close": 13.14, "volume": 327446.0}, {"date": "2024-06-11", "close": 12.7, "volume": 144266.0}, {"date": "2024-06-12", "close": 13.29, "volume": 524520.0}, {"date": "2024-06-13", "close": 13.19, "volume": 126240.0}, {"date": "2024-06-14", "close": 12.99, "volume": 120473.0}, {"date": "2024-06-17", "close": 12.8, "volume": 137594.0}, {"date": "2024-06-18", "close": 13.07, "volume": 122627.0}, {"date": "2024-06-20", "close": 12.5, "volume": 184468.0}, {"date": "2024-06-21", "close": 12.6, "volume": 76497.0}, {"date": "2024-06-24", "close": 11.52, "volume": 303233.0}, {"date": "2024-06-25", "close": 11.47, "volume": 156605.0}, {"date": "2024-06-26", "close": 10.8, "volume": 205337.0}, {"date": "2024-06-27", "close": 14.44, "volume": 2657714.0}, {"date": "2024-06-28", "close": 15.22, "volume": 2785507.0}, {"date": "2024-07-01", "close": 13.59, "volume": 908629.0}, {"date": "2024-07-02", "close": 13.98, "volume": 442780.0}, {"date": "2024-07-03", "close": 13.5, "volume": 250432.0}, {"date": "2024-07-05", "close": 14.49, "volume": 826734.0}, {"date": "2024-07-08", "close": 15.18, "volume": 476005.0}, {"date": "2024-07-09", "close": 14.86, "volume": 307589.0}, {"date": "2024-07-10", "close": 14.21, "volume": 216662.0}, {"date": "2024-07-11", "close": 13.68, "volume": 515462.0}, {"date": "2024-07-12", "close": 14.58, "volume": 265354.0}, {"date": "2024-07-15", "close": 14.25, "volume": 457018.0}, {"date": "2024-07-16", "close": 14.73, "volume": 206331.0}, {"date": "2024-07-17", "close": 14.24, "volume": 192521.0}, {"date": "2024-07-18", "close": 13.89, "volume": 185756.0}, {"date": "2024-07-19", "close": 13.55, "volume": 164179.0}, {"date": "2024-07-22", "close": 13.84, "volume": 132227.0}, {"date": "2024-07-23", "close": 13.54, "volume": 160343.0}, {"date": "2024-07-24", "close": 13.12, "volume": 357420.0}, {"date": "2024-07-25", "close": 12.22, "volume": 399948.0}, {"date": "2024-07-26", "close": 13.0, "volume": 241449.0}, {"date": "2024-07-29", "close": 12.35, "volume": 205083.0}, {"date": "2024-07-30", "close": 12.04, "volume": 140925.0}, {"date": "2024-07-31", "close": 12.28, "volume": 104859.0}, {"date": "2024-08-01", "close": 11.14, "volume": 527574.0}, {"date": "2024-08-02", "close": 10.83, "volume": 250231.0}, {"date": "2024-08-05", "close": 9.75, "volume": 580250.0}, {"date": "2024-08-06", "close": 9.91, "volume": 198138.0}, {"date": "2024-08-07", "close": 9.63, "volume": 184864.0}, {"date": "2024-08-08", "close": 10.28, "volume": 134037.0}, {"date": "2024-08-09", "close": 10.23, "volume": 95179.0}, {"date": "2024-08-12", "close": 10.26, "volume": 58636.0}, {"date": "2024-08-13", "close": 10.37, "volume": 83034.0}, {"date": "2024-08-14", "close": 10.02, "volume": 120180.0}, {"date": "2024-08-15", "close": 10.9, "volume": 249661.0}, {"date": "2024-08-16", "close": 11.38, "volume": 225996.0}, {"date": "2024-08-19", "close": 13.15, "volume": 615108.0}, {"date": "2024-08-20", "close": 13.01, "volume": 396999.0}, {"date": "2024-08-21", "close": 13.07, "volume": 303233.0}, {"date": "2024-08-22", "close": 12.57, "volume": 188446.0}, {"date": "2024-08-23", "close": 12.47, "volume": 208961.0}, {"date": "2024-08-26", "close": 12.73, "volume": 200666.0}, {"date": "2024-08-27", "close": 13.02, "volume": 115933.0}, {"date": "2024-08-28", "close": 12.47, "volume": 225014.0}, {"date": "2024-08-29", "close": 12.53, "volume": 123271.0}, {"date": "2024-08-30", "close": 13.03, "volume": 135348.0}, {"date": "2024-09-03", "close": 11.52, "volume": 282598.0}, {"date": "2024-09-04", "close": 11.51, "volume": 84446.0}, {"date": "2024-09-05", "close": 10.98, "volume": 164134.0}, {"date": "2024-09-06", "close": 10.26, "volume": 225669.0}, {"date": "2024-09-09", "close": 10.8, "volume": 92785.0}, {"date": "2024-09-10", "close": 11.31, "volume": 98850.0}, {"date": "2024-09-11", "close": 11.69, "volume": 119290.0}, {"date": "2024-09-12", "close": 11.65, "volume": 115272.0}, {"date": "2024-09-13", "close": 11.82, "volume": 97913.0}, {"date": "2024-09-16", "close": 11.41, "volume": 101240.0}, {"date": "2024-09-17", "close": 11.53, "volume": 133537.0}, {"date": "2024-09-18", "close": 11.82, "volume": 101095.0}, {"date": "2024-09-19", "close": 11.73, "volume": 113627.0}, {"date": "2024-09-20", "close": 11.1, "volume": 115768.0}, {"date": "2024-09-23", "close": 10.88, "volume": 138921.0}, {"date": "2024-09-24", "close": 10.48, "volume": 304264.0}, {"date": "2024-09-25", "close": 10.3, "volume": 159641.0}, {"date": "2024-09-26", "close": 10.34, "volume": 199322.0}, {"date": "2024-09-27", "close": 10.2, "volume": 243753.0}, {"date": "2024-09-30", "close": 9.95, "volume": 256189.0}, {"date": "2024-10-01", "close": 9.88, "volume": 221509.0}, {"date": "2024-10-02", "close": 9.98, "volume": 204542.0}, {"date": "2024-10-03", "close": 10.26, "volume": 316984.0}, {"date": "2024-10-04", "close": 10.11, "volume": 298760.0}, {"date": "2024-10-07", "close": 9.95, "volume": 181683.0}, {"date": "2024-10-08", "close": 9.9, "volume": 139447.0}, {"date": "2024-10-09", "close": 9.94, "volume": 138390.0}, {"date": "2024-10-10", "close": 9.93, "volume": 93127.0}, {"date": "2024-10-11", "close": 9.98, "volume": 155040.0}, {"date": "2024-10-14", "close": 12.08, "volume": 2396324.0}, {"date": "2024-10-15", "close": 11.96, "volume": 1350105.0}, {"date": "2024-10-16", "close": 11.33, "volume": 357302.0}, {"date": "2024-10-17", "close": 10.93, "volume": 245402.0}, {"date": "2024-10-18", "close": 11.71, "volume": 392575.0}, {"date": "2024-10-21", "close": 11.4, "volume": 241238.0}, {"date": "2024-10-22", "close": 11.52, "volume": 168976.0}, {"date": "2024-10-23", "close": 11.16, "volume": 151796.0}, {"date": "2024-10-24", "close": 11.6, "volume": 244992.0}, {"date": "2024-10-25", "close": 11.99, "volume": 270069.0}, {"date": "2024-10-28", "close": 11.78, "volume": 236367.0}, {"date": "2024-10-29", "close": 11.36, "volume": 255387.0}, {"date": "2024-10-30", "close": 11.36, "volume": 139690.0}, {"date": "2024-10-31", "close": 10.79, "volume": 207180.0}, {"date": "2024-11-01", "close": 11.18, "volume": 175335.0}, {"date": "2024-11-04", "close": 10.91, "volume": 129911.0}, {"date": "2024-11-05", "close": 11.59, "volume": 275420.0}, {"date": "2024-11-06", "close": 15.89, "volume": 5363728.0}, {"date": "2024-11-07", "close": 22.1, "volume": 12205810.0}, {"date": "2024-11-08", "close": 36.2, "volume": 19061060.0}, {"date": "2024-11-11", "close": 42.43, "volume": 20218890.0}, {"date": "2024-11-12", "close": 30.4, "volume": 7425252.0}, {"date": "2024-11-13", "close": 33.01, "volume": 5303203.0}, {"date": "2024-11-14", "close": 28.68, "volume": 3031400.0}, {"date": "2024-11-15", "close": 32.19, "volume": 5547244.0}, {"date": "2024-11-18", "close": 36.56, "volume": 5165006.0}, {"date": "2024-11-19", "close": 45.36, "volume": 6273632.0}, {"date": "2024-11-20", "close": 37.85, "volume": 3450442.0}, {"date": "2024-11-21", "close": 39.48, "volume": 2322864.0}, {"date": "2024-11-22", "close": 41.97, "volume": 3551221.0}, {"date": "2024-11-25", "close": 43.89, "volume": 2875244.0}, {"date": "2024-11-26", "close": 43.59, "volume": 2237293.0}, {"date": "2024-11-27", "close": 39.98, "volume": 1703120.0}, {"date": "2024-11-29", "close": 41.26, "volume": 700496.0}, {"date": "2024-12-02", "close": 40.57, "volume": 1921922.0}, {"date": "2024-12-03", "close": 42.45, "volume": 1064078.0}, {"date": "2024-12-04", "close": 46.4, "volume": 2973225.0}, {"date": "2024-12-05", "close": 51.6, "volume": 3762947.0}, {"date": "2024-12-06", "close": 67.26, "volume": 4652108.0}, {"date": "2024-12-09", "close": 60.04, "volume": 8136785.0}, {"date": "2024-12-10", "close": 61.36, "volume": 2944149.0}, {"date": "2024-12-11", "close": 66.32, "volume": 5879475.0}, {"date": "2024-12-12", "close": 72.54, "volume": 4272720.0}, {"date": "2024-12-13", "close": 70.13, "volume": 2987656.0}, {"date": "2024-12-16", "close": 69.27, "volume": 2319797.0}, {"date": "2024-12-17", "close": 69.77, "volume": 2159206.0}, {"date": "2024-12-18", "close": 61.81, "volume": 2432967.0}, {"date": "2024-12-19", "close": 60.11, "volume": 1497678.0}, {"date": "2024-12-20", "close": 60.12, "volume": 1730087.0}, {"date": "2024-12-23", "close": 68.0, "volume": 1533665.0}, {"date": "2024-12-24", "close": 68.99, "volume": 1132409.0}, {"date": "2024-12-26", "close": 68.0, "volume": 924363.0}, {"date": "2024-12-27", "close": 65.3, "volume": 1171963.0}, {"date": "2024-12-30", "close": 60.19, "volume": 1231751.0}, {"date": "2024-12-31", "close": 58.86, "volume": 1412378.0}, {"date": "2025-01-02", "close": 57.16, "volume": 1131685.0}, {"date": "2025-01-03", "close": 61.7, "volume": 1153394.0}, {"date": "2025-01-06", "close": 61.78, "volume": 1346330.0}, {"date": "2025-01-07", "close": 59.04, "volume": 996852.0}, {"date": "2025-01-08", "close": 58.1, "volume": 1054997.0}, {"date": "2025-01-10", "close": 56.45, "volume": 1227192.0}, {"date": "2025-01-13", "close": 48.49, "volume": 1321489.0}, {"date": "2025-01-14", "close": 49.81, "volume": 1157532.0}, {"date": "2025-01-15", "close": 55.28, "volume": 890119.0}, {"date": "2025-01-16", "close": 57.38, "volume": 828023.0}, {"date": "2025-01-17", "close": 56.54, "volume": 1112299.0}, {"date": "2025-01-21", "close": 61.28, "volume": 1980209.0}, {"date": "2025-01-22", "close": 65.28, "volume": 2009976.0}, {"date": "2025-01-23", "close": 64.45, "volume": 1327103.0}, {"date": "2025-01-24", "close": 62.91, "volume": 886332.0}, {"date": "2025-01-27", "close": 58.7, "volume": 1439688.0}, {"date": "2025-01-28", "close": 56.6, "volume": 860908.0}, {"date": "2025-01-29", "close": 56.17, "volume": 683568.0}, {"date": "2025-01-30", "close": 56.86, "volume": 785682.0}, {"date": "2025-01-31", "close": 54.68, "volume": 1056588.0}, {"date": "2025-02-03", "close": 52.56, "volume": 824307.0}, {"date": "2025-02-04", "close": 53.46, "volume": 780829.0}, {"date": "2025-02-05", "close": 51.47, "volume": 574443.0}, {"date": "2025-02-06", "close": 52.44, "volume": 621080.0}, {"date": "2025-02-07", "close": 50.8, "volume": 588912.0}, {"date": "2025-02-10", "close": 52.19, "volume": 597586.0}, {"date": "2025-02-11", "close": 46.31, "volume": 900119.0}, {"date": "2025-02-12", "close": 49.05, "volume": 661017.0}, {"date": "2025-02-13", "close": 51.0, "volume": 626091.0}, {"date": "2025-02-14", "close": 50.32, "volume": 470039.0}, {"date": "2025-02-18", "close": 50.55, "volume": 379060.0}, {"date": "2025-02-19", "close": 54.0, "volume": 906625.0}, {"date": "2025-02-20", "close": 50.83, "volume": 705393.0}, {"date": "2025-02-21", "close": 48.27, "volume": 638464.0}, {"date": "2025-02-24", "close": 44.76, "volume": 869822.0}, {"date": "2025-02-25", "close": 37.03, "volume": 1390453.0}, {"date": "2025-02-26", "close": 40.9, "volume": 763636.0}, {"date": "2025-02-27", "close": 40.69, "volume": 497636.0}, {"date": "2025-02-28", "close": 40.6, "volume": 627061.0}, {"date": "2025-03-03", "close": 37.14, "volume": 460387.0}, {"date": "2025-03-04", "close": 35.2, "volume": 913550.0}, {"date": "2025-03-05", "close": 36.58, "volume": 349420.0}, {"date": "2025-03-06", "close": 33.24, "volume": 404102.0}, {"date": "2025-03-07", "close": 32.33, "volume": 573270.0}, {"date": "2025-03-10", "close": 29.2, "volume": 583976.0}, {"date": "2025-03-11", "close": 28.79, "volume": 783145.0}, {"date": "2025-03-12", "close": 30.18, "volume": 490766.0}, {"date": "2025-03-13", "close": 29.36, "volume": 250130.0}, {"date": "2025-03-14", "close": 33.3, "volume": 465971.0}, {"date": "2025-03-17", "close": 38.99, "volume": 1360393.0}, {"date": "2025-03-18", "close": 37.78, "volume": 604348.0}, {"date": "2025-03-19", "close": 40.55, "volume": 621818.0}, {"date": "2025-03-20", "close": 39.26, "volume": 411834.0}, {"date": "2025-03-21", "close": 39.96, "volume": 201804.0}, {"date": "2025-03-24", "close": 43.78, "volume": 629666.0}, {"date": "2025-03-25", "close": 44.13, "volume": 471171.0}, {"date": "2025-03-26", "close": 40.91, "volume": 468577.0}, {"date": "2025-03-27", "close": 40.25, "volume": 336817.0}, {"date": "2025-03-28", "close": 36.11, "volume": 555762.0}, {"date": "2025-03-31", "close": 35.39, "volume": 350115.0}, {"date": "2025-04-01", "close": 37.41, "volume": 483117.0}, {"date": "2025-04-02", "close": 40.0, "volume": 517582.0}, {"date": "2025-04-03", "close": 37.0, "volume": 499832.0}, {"date": "2025-04-04", "close": 32.51, "volume": 724136.0}, {"date": "2025-04-07", "close": 29.43, "volume": 1555666.0}, {"date": "2025-04-08", "close": 26.68, "volume": 945953.0}, {"date": "2025-04-09", "close": 30.94, "volume": 1093472.0}, {"date": "2025-04-10", "close": 29.58, "volume": 491976.0}, {"date": "2025-04-11", "close": 31.2, "volume": 433812.0}, {"date": "2025-04-14", "close": 33.46, "volume": 602329.0}, {"date": "2025-04-15", "close": 32.85, "volume": 309162.0}, {"date": "2025-04-16", "close": 30.0, "volume": 362491.0}, {"date": "2025-04-17", "close": 30.27, "volume": 151291.0}, {"date": "2025-04-21", "close": 28.74, "volume": 278660.0}, {"date": "2025-04-22", "close": 30.41, "volume": 317882.0}, {"date": "2025-04-23", "close": 31.9, "volume": 508038.0}, {"date": "2025-04-24", "close": 35.6, "volume": 614468.0}, {"date": "2025-04-25", "close": 39.0, "volume": 834365.0}, {"date": "2025-04-28", "close": 38.19, "volume": 643659.0}, {"date": "2025-04-29", "close": 37.99, "volume": 270102.0}, {"date": "2025-04-30", "close": 37.09, "volume": 293549.0}, {"date": "2025-05-01", "close": 37.77, "volume": 280401.0}, {"date": "2025-05-02", "close": 38.2, "volume": 423973.0}, {"date": "2025-05-05", "close": 36.98, "volume": 261216.0}, {"date": "2025-05-06", "close": 35.6, "volume": 213257.0}, {"date": "2025-05-07", "close": 35.6, "volume": 262893.0}, {"date": "2025-05-08", "close": 37.79, "volume": 444810.0}, {"date": "2025-05-09", "close": 37.99, "volume": 384243.0}, {"date": "2025-05-12", "close": 39.88, "volume": 541722.0}, {"date": "2025-05-13", "close": 41.96, "volume": 711026.0}, {"date": "2025-05-14", "close": 42.48, "volume": 612334.0}, {"date": "2025-05-15", "close": 40.84, "volume": 466753.0}, {"date": "2025-05-16", "close": 40.33, "volume": 358854.0}, {"date": "2025-05-19", "close": 41.24, "volume": 492578.0}, {"date": "2025-05-20", "close": 40.89, "volume": 439996.0}, {"date": "2025-05-21", "close": 39.15, "volume": 333314.0}, {"date": "2025-05-22", "close": 43.35, "volume": 782546.0}, {"date": "2025-05-23", "close": 46.75, "volume": 1344708.0}, {"date": "2025-05-27", "close": 47.87, "volume": 1059459.0}, {"date": "2025-05-28", "close": 43.44, "volume": 879946.0}, {"date": "2025-05-29", "close": 42.61, "volume": 463380.0}, {"date": "2025-05-30", "close": 42.46, "volume": 528828.0}, {"date": "2025-06-02", "close": 43.37, "volume": 332551.0}, {"date": "2025-06-03", "close": 42.87, "volume": 349915.0}, {"date": "2025-06-04", "close": 42.93, "volume": 290819.0}, {"date": "2025-06-05", "close": 37.5, "volume": 1762989.0}, {"date": "2025-06-06", "close": 39.74, "volume": 783802.0}, {"date": "2025-06-09", "close": 42.75, "volume": 832785.0}, {"date": "2025-06-10", "close": 41.2, "volume": 481138.0}, {"date": "2025-06-11", "close": 40.77, "volume": 457042.0}, {"date": "2025-06-12", "close": 40.26, "volume": 308363.0}, {"date": "2025-06-13", "close": 39.42, "volume": 248481.0}, {"date": "2025-06-16", "close": 38.99, "volume": 343030.0}, {"date": "2025-06-17", "close": 37.99, "volume": 267048.0}, {"date": "2025-06-18", "close": 39.38, "volume": 262107.0}, {"date": "2025-06-20", "close": 37.0, "volume": 418109.0}, {"date": "2025-06-23", "close": 39.43, "volume": 693279.0}, {"date": "2025-06-24", "close": 40.5, "volume": 318665.0}, {"date": "2025-06-25", "close": 38.95, "volume": 334207.0}, {"date": "2025-06-26", "close": 39.09, "volume": 213726.0}, {"date": "2025-06-27", "close": 38.69, "volume": 230160.0}, {"date": "2025-06-30", "close": 38.09, "volume": 338881.0}, {"date": "2025-07-01", "close": 35.69, "volume": 681075.0}, {"date": "2025-07-02", "close": 37.17, "volume": 385157.0}, {"date": "2025-07-03", "close": 36.38, "volume": 218486.0}, {"date": "2025-07-07", "close": 35.29, "volume": 440630.0}, {"date": "2025-07-08", "close": 36.98, "volume": 449953.0}, {"date": "2025-07-09", "close": 39.35, "volume": 468433.0}, {"date": "2025-07-10", "close": 40.42, "volume": 355971.0}, {"date": "2025-07-11", "close": 39.14, "volume": 215044.0}, {"date": "2025-07-14", "close": 38.19, "volume": 239286.0}, {"date": "2025-07-15", "close": 38.61, "volume": 276926.0}, {"date": "2025-07-16", "close": 34.45, "volume": 4133152.0}, {"date": "2025-07-17", "close": 33.41, "volume": 1003155.0}, {"date": "2025-07-18", "close": 31.81, "volume": 907834.0}, {"date": "2025-07-21", "close": 33.22, "volume": 781190.0}, {"date": "2025-07-22", "close": 32.0, "volume": 441536.0}, {"date": "2025-07-23", "close": 32.3, "volume": 311626.0}, {"date": "2025-07-24", "close": 32.2, "volume": 276847.0}, {"date": "2025-07-25", "close": 32.88, "volume": 289830.0}, {"date": "2025-07-28", "close": 32.15, "volume": 225020.0}, {"date": "2025-07-29", "close": 30.73, "volume": 372015.0}, {"date": "2025-07-30", "close": 30.4, "volume": 225326.0}, {"date": "2025-07-31", "close": 29.7, "volume": 332136.0}, {"date": "2025-08-01", "close": 28.47, "volume": 392165.0}, {"date": "2025-08-04", "close": 30.25, "volume": 281194.0}, {"date": "2025-08-05", "close": 30.29, "volume": 151984.0}, {"date": "2025-08-06", "close": 30.75, "volume": 192609.0}, {"date": "2025-08-07", "close": 31.0, "volume": 170445.0}, {"date": "2025-08-08", "close": 30.58, "volume": 582738.0}, {"date": "2025-08-11", "close": 28.59, "volume": 1580973.0}, {"date": "2025-08-12", "close": 29.11, "volume": 638054.0}, {"date": "2025-08-13", "close": 29.06, "volume": 387092.0}, {"date": "2025-08-14", "close": 28.26, "volume": 321586.0}, {"date": "2025-08-15", "close": 28.53, "volume": 285125.0}, {"date": "2025-08-18", "close": 29.08, "volume": 435239.0}, {"date": "2025-08-19", "close": 27.03, "volume": 432371.0}, {"date": "2025-08-20", "close": 26.96, "volume": 404752.0}, {"date": "2025-08-21", "close": 27.35, "volume": 354779.0}, {"date": "2025-08-22", "close": 28.45, "volume": 979443.0}, {"date": "2025-08-25", "close": 28.78, "volume": 394083.0}, {"date": "2025-08-26", "close": 28.08, "volume": 374347.0}, {"date": "2025-08-27", "close": 28.34, "volume": 860184.0}, {"date": "2025-08-28", "close": 28.33, "volume": 316982.0}, {"date": "2025-08-29", "close": 27.36, "volume": 398451.0}, {"date": "2025-09-02", "close": 27.08, "volume": 416357.0}, {"date": "2025-09-03", "close": 26.94, "volume": 245901.0}, {"date": "2025-09-04", "close": 26.45, "volume": 328813.0}, {"date": "2025-09-05", "close": 25.82, "volume": 332697.0}, {"date": "2025-09-08", "close": 25.68, "volume": 246673.0}, {"date": "2025-09-09", "close": 26.34, "volume": 393742.0}, {"date": "2025-09-10", "close": 26.37, "volume": 353253.0}, {"date": "2025-09-11", "close": 26.51, "volume": 333725.0}, {"date": "2025-09-12", "close": 26.1, "volume": 369284.0}, {"date": "2025-09-15", "close": 26.84, "volume": 640622.0}, {"date": "2025-09-16", "close": 26.38, "volume": 288395.0}, {"date": "2025-09-17", "close": 25.83, "volume": 328185.0}, {"date": "2025-09-18", "close": 27.01, "volume": 606498.0}, {"date": "2025-09-19", "close": 26.19, "volume": 426480.0}, {"date": "2025-09-22", "close": 26.87, "volume": 514588.0}, {"date": "2025-09-23", "close": 26.29, "volume": 406588.0}, {"date": "2025-09-24", "close": 26.36, "volume": 256527.0}, {"date": "2025-09-25", "close": 25.07, "volume": 592284.0}, {"date": "2025-09-26", "close": 24.02, "volume": 542954.0}, {"date": "2025-09-29", "close": 23.0, "volume": 694772.0}, {"date": "2025-09-30", "close": 21.3, "volume": 1080781.0}, {"date": "2025-10-01", "close": 28.07, "volume": 3953608.0}, {"date": "2025-10-02", "close": 29.98, "volume": 3150544.0}, {"date": "2025-10-03", "close": 29.28, "volume": 1362058.0}, {"date": "2025-10-06", "close": 29.06, "volume": 811026.0}, {"date": "2025-10-07", "close": 28.46, "volume": 870750.0}, {"date": "2025-10-08", "close": 28.01, "volume": 497710.0}, {"date": "2025-10-09", "close": 27.94, "volume": 573926.0}, {"date": "2025-10-10", "close": 25.28, "volume": 1019859.0}, {"date": "2025-10-13", "close": 25.83, "volume": 474698.0}, {"date": "2025-10-14", "close": 25.33, "volume": 604349.0}, {"date": "2025-10-15", "close": 26.27, "volume": 590292.0}, {"date": "2025-10-16", "close": 26.87, "volume": 1093995.0}, {"date": "2025-10-17", "close": 25.98, "volume": 517981.0}, {"date": "2025-10-20", "close": 25.59, "volume": 354191.0}, {"date": "2025-10-21", "close": 24.65, "volume": 294868.0}, {"date": "2025-10-22", "close": 23.6, "volume": 437708.0}, {"date": "2025-10-23", "close": 23.94, "volume": 187700.0}, {"date": "2025-10-24", "close": 24.82, "volume": 281932.0}, {"date": "2025-10-27", "close": 26.03, "volume": 296372.0}, {"date": "2025-10-28", "close": 25.18, "volume": 235553.0}, {"date": "2025-10-29", "close": 24.39, "volume": 336409.0}, {"date": "2025-10-30", "close": 25.18, "volume": 425368.0}, {"date": "2025-10-31", "close": 28.58, "volume": 895819.0}, {"date": "2025-11-03", "close": 27.85, "volume": 627575.0}, {"date": "2025-11-04", "close": 25.15, "volume": 443850.0}, {"date": "2025-11-05", "close": 25.21, "volume": 332884.0}, {"date": "2025-11-06", "close": 25.2, "volume": 442222.0}, {"date": "2025-11-07", "close": 25.05, "volume": 453386.0}, {"date": "2025-11-10", "close": 24.64, "volume": 240996.0}, {"date": "2025-11-11", "close": 24.06, "volume": 208251.0}, {"date": "2025-11-12", "close": 23.87, "volume": 254931.0}, {"date": "2025-11-13", "close": 22.83, "volume": 480176.0}, {"date": "2025-11-14", "close": 22.25, "volume": 416126.0}, {"date": "2025-11-17", "close": 22.22, "volume": 359668.0}, {"date": "2025-11-18", "close": 21.64, "volume": 338908.0}, {"date": "2025-11-19", "close": 21.85, "volume": 238582.0}, {"date": "2025-11-20", "close": 21.51, "volume": 299919.0}, {"date": "2025-11-21", "close": 20.82, "volume": 650067.0}, {"date": "2025-11-24", "close": 21.28, "volume": 362788.0}, {"date": "2025-11-25", "close": 21.2, "volume": 236379.0}, {"date": "2025-11-26", "close": 21.71, "volume": 259172.0}, {"date": "2025-11-28", "close": 22.51, "volume": 237954.0}, {"date": "2025-12-01", "close": 22.75, "volume": 340302.0}, {"date": "2025-12-02", "close": 23.35, "volume": 368686.0}, {"date": "2025-12-03", "close": 24.49, "volume": 546564.0}, {"date": "2025-12-04", "close": 26.44, "volume": 1175194.0}, {"date": "2025-12-05", "close": 26.29, "volume": 1938266.0}, {"date": "2025-12-08", "close": 27.46, "volume": 1711019.0}, {"date": "2025-12-09", "close": 27.85, "volume": 1731081.0}, {"date": "2025-12-10", "close": 31.85, "volume": 3972360.0}, {"date": "2025-12-11", "close": 37.0, "volume": 4729377.0}, {"date": "2025-12-12", "close": 37.96, "volume": 7577166.0}, {"date": "2025-12-15", "close": 34.1, "volume": 4409734.0}, {"date": "2025-12-16", "close": 30.0, "volume": 3767718.0}, {"date": "2025-12-17", "close": 30.77, "volume": 3794563.0}, {"date": "2025-12-18", "close": 30.43, "volume": 1893369.0}, {"date": "2025-12-19", "close": 31.23, "volume": 2001341.0}, {"date": "2025-12-22", "close": 32.85, "volume": 2209599.0}, {"date": "2025-12-23", "close": 31.86, "volume": 1333372.0}, {"date": "2025-12-24", "close": 30.88, "volume": 578188.0}, {"date": "2025-12-26", "close": 30.98, "volume": 1030863.0}, {"date": "2025-12-29", "close": 32.24, "volume": 1733478.0}, {"date": "2025-12-30", "close": 31.62, "volume": 982486.0}, {"date": "2025-12-31", "close": 30.63, "volume": 921270.0}, {"date": "2026-01-02", "close": 30.93, "volume": 1321976.0}, {"date": "2026-01-05", "close": 30.43, "volume": 1456029.0}, {"date": "2026-01-06", "close": 29.22, "volume": 1843085.0}, {"date": "2026-01-07", "close": 28.16, "volume": 1085090.0}, {"date": "2026-01-08", "close": 27.2, "volume": 1118625.0}, {"date": "2026-01-09", "close": 28.76, "volume": 1450241.0}, {"date": "2026-01-12", "close": 30.45, "volume": 1745488.0}, {"date": "2026-01-13", "close": 30.1, "volume": 1117923.0}, {"date": "2026-01-14", "close": 30.55, "volume": 1118532.0}, {"date": "2026-01-15", "close": 30.69, "volume": 1623069.0}, {"date": "2026-01-16", "close": 30.93, "volume": 1011916.0}, {"date": "2026-01-20", "close": 29.75, "volume": 1019549.0}, {"date": "2026-01-21", "close": 28.49, "volume": 1025820.0}, {"date": "2026-01-22", "close": 29.54, "volume": 974604.0}, {"date": "2026-01-23", "close": 30.15, "volume": 860337.0}, {"date": "2026-01-26", "close": 29.25, "volume": 898153.0}, {"date": "2026-01-27", "close": 29.64, "volume": 642441.0}, {"date": "2026-01-28", "close": 35.42, "volume": 3430882.0}, {"date": "2026-01-29", "close": 32.56, "volume": 2489018.0}, {"date": "2026-01-30", "close": 34.33, "volume": 2177533.0}, {"date": "2026-02-02", "close": 30.85, "volume": 1635603.0}, {"date": "2026-02-03", "close": 33.15, "volume": 1411751.0}, {"date": "2026-02-04", "close": 32.52, "volume": 2323594.0}, {"date": "2026-02-05", "close": 29.28, "volume": 1614524.0}, {"date": "2026-02-06", "close": 30.88, "volume": 973886.0}, {"date": "2026-02-09", "close": 32.2, "volume": 890603.0}, {"date": "2026-02-10", "close": 31.45, "volume": 738376.0}, {"date": "2026-02-11", "close": 30.79, "volume": 834757.0}, {"date": "2026-02-12", "close": 30.59, "volume": 1261844.0}, {"date": "2026-02-13", "close": 30.0, "volume": 908812.0}, {"date": "2026-02-17", "close": 29.45, "volume": 812738.0}, {"date": "2026-02-18", "close": 29.14, "volume": 527198.0}, {"date": "2026-02-19", "close": 28.6, "volume": 642775.0}, {"date": "2026-02-20", "close": 28.1, "volume": 736307.0}, {"date": "2026-02-23", "close": 27.19, "volume": 955679.0}, {"date": "2026-02-24", "close": 27.19, "volume": 501682.0}, {"date": "2026-02-25", "close": 28.14, "volume": 634062.0}, {"date": "2026-02-26", "close": 27.92, "volume": 449506.0}, {"date": "2026-02-27", "close": 28.42, "volume": 1374494.0}, {"date": "2026-03-02", "close": 28.12, "volume": 768829.0}, {"date": "2026-03-03", "close": 28.06, "volume": 759359.0}, {"date": "2026-03-04", "close": 27.87, "volume": 576402.0}, {"date": "2026-03-05", "close": 27.18, "volume": 576932.0}, {"date": "2026-03-06", "close": 26.61, "volume": 553514.0}, {"date": "2026-03-09", "close": 25.85, "volume": 872396.0}, {"date": "2026-03-10", "close": 26.02, "volume": 736087.0}, {"date": "2026-03-11", "close": 26.4, "volume": 560122.0}, {"date": "2026-03-12", "close": 25.89, "volume": 388167.0}, {"date": "2026-03-13", "close": 25.35, "volume": 412019.0}, {"date": "2026-03-16", "close": 25.64, "volume": 564125.0}, {"date": "2026-03-17", "close": 26.48, "volume": 741275.0}, {"date": "2026-03-18", "close": 25.96, "volume": 707621.0}, {"date": "2026-03-19", "close": 25.0, "volume": 970714.0}, {"date": "2026-03-20", "close": 24.36, "volume": 778363.0}, {"date": "2026-03-23", "close": 24.27, "volume": 859677.0}, {"date": "2026-03-24", "close": 26.52, "volume": 3148612.0}, {"date": "2026-03-25", "close": 30.58, "volume": 14365230.0}, {"date": "2026-03-26", "close": 29.82, "volume": 7399652.0}, {"date": "2026-03-27", "close": 28.03, "volume": 2628125.0}, {"date": "2026-03-30", "close": 26.73, "volume": 2058755.0}, {"date": "2026-03-31", "close": 26.78, "volume": 2092422.0}, {"date": "2026-04-01", "close": 29.22, "volume": 5256419.0}, {"date": "2026-04-02", "close": 28.45, "volume": 3036400.0}, {"date": "2026-04-06", "close": 28.08, "volume": 1481126.0}, {"date": "2026-04-07", "close": 27.08, "volume": 1422869.0}, {"date": "2026-04-08", "close": 28.33, "volume": 2105243.0}, {"date": "2026-04-09", "close": 27.99, "volume": 1183745.0}, {"date": "2026-04-10", "close": 28.0, "volume": 1160932.0}, {"date": "2026-04-13", "close": 30.0, "volume": 2296350.0}, {"date": "2026-04-14", "close": 30.1, "volume": 2350189.0}, {"date": "2026-04-15", "close": 29.74, "volume": 1488513.0}, {"date": "2026-04-16", "close": 29.03, "volume": 1286994.0}, {"date": "2026-04-17", "close": 30.0, "volume": 1722344.0}, {"date": "2026-04-20", "close": 29.28, "volume": 1316071.0}, {"date": "2026-04-21", "close": 29.12, "volume": 1214382.0}, {"date": "2026-04-22", "close": 29.98, "volume": 1441177.0}, {"date": "2026-04-23", "close": 29.5, "volume": 1884804.0}, {"date": "2026-04-24", "close": 29.44, "volume": 1060678.0}, {"date": "2026-04-27", "close": 29.87, "volume": 1100343.0}, {"date": "2026-04-28", "close": 29.19, "volume": 854558.0}, {"date": "2026-04-29", "close": 32.81, "volume": 2156283.0}, {"date": "2026-04-30", "close": 32.56, "volume": 2124693.0}, {"date": "2026-05-01", "close": 34.71, "volume": 1929110.0}, {"date": "2026-05-04", "close": 38.53, "volume": 4715115.0}, {"date": "2026-05-05", "close": 38.35, "volume": 2765323.0}, {"date": "2026-05-06", "close": 40.81, "volume": 2457531.0}, {"date": "2026-05-07", "close": 45.0, "volume": 4009168.0}, {"date": "2026-05-08", "close": 54.6, "volume": 6841959.0}, {"date": "2026-05-11", "close": 71.24, "volume": 12777540.0}, {"date": "2026-05-12", "close": 53.4, "volume": 12470370.0}, {"date": "2026-05-13", "close": 52.2, "volume": 6587651.0}, {"date": "2026-05-14", "close": 45.52, "volume": 7196819.0}, {"date": "2026-05-15", "close": 47.62, "volume": 5326577.0}, {"date": "2026-05-18", "close": 53.0, "volume": 6273005.0}, {"date": "2026-05-19", "close": 48.48, "volume": 5256161.0}, {"date": "2026-05-20", "close": 48.6, "volume": 4361613.0}, {"date": "2026-05-21", "close": 61.66, "volume": 10425720.0}, {"date": "2026-05-22", "close": 66.64, "volume": 9136015.0}, {"date": "2026-05-26", "close": 60.21, "volume": 14085460.0}, {"date": "2026-05-27", "close": 53.28, "volume": 7217333.0}, {"date": "2026-05-28", "close": 54.11, "volume": 4915815.0}, {"date": "2026-05-29", "close": 52.5, "volume": 4516735.0}, {"date": "2026-06-01", "close": 49.12, "volume": 5970923.0}, {"date": "2026-06-02", "close": 47.23, "volume": 4218781.0}, {"date": "2026-06-03", "close": 40.43, "volume": 7273673.0}, {"date": "2026-06-04", "close": 43.51, "volume": 5800678.0}, {"date": "2026-06-05", "close": 41.79, "volume": 6346848.0}, {"date": "2026-06-08", "close": 39.23, "volume": 4424458.0}, {"date": "2026-06-09", "close": 34.7, "volume": 7029790.0}, {"date": "2026-06-10", "close": 36.06, "volume": 5820319.0}, {"date": "2026-06-11", "close": 38.7, "volume": 7438333.0}, {"date": "2026-06-12", "close": 28.97, "volume": 16530780.0}, {"date": "2026-06-15", "close": 28.0, "volume": 8698474.0}, {"date": "2026-06-16", "close": 28.43, "volume": 5869860.0}, {"date": "2026-06-17", "close": 28.79, "volume": 3253449.0}, {"date": "2026-06-18", "close": 27.8, "volume": 2962914.0}, {"date": "2026-06-22", "close": 26.87, "volume": 2658103.0}, {"date": "2026-06-23", "close": 26.49, "volume": 2668304.0}, {"date": "2026-06-24", "close": 25.61, "volume": 2292561.0}, {"date": "2026-06-25", "close": 24.8, "volume": 2594970.0}, {"date": "2026-06-26", "close": 25.2, "volume": 1540300.0}, {"date": "2026-06-29", "close": 26.2, "volume": 1246920.0}, {"date": "2026-06-30", "close": 25.76, "volume": 1015914.0}, {"date": "2026-07-01", "close": 24.83, "volume": 863648.0}, {"date": "2026-07-02", "close": 24.84, "volume": 1237608.0}, {"date": "2026-07-06", "close": 25.5, "volume": 1009016.0}, {"date": "2026-07-07", "close": 24.54, "volume": 862319.0}, {"date": "2026-07-08", "close": 24.86, "volume": 751403.0}, {"date": "2026-07-09", "close": 27.65, "volume": 1270342.0}, {"date": "2026-07-10", "close": 27.67, "volume": 1179695.0}, {"date": "2026-07-13", "close": 26.84, "volume": 849578.0}, {"date": "2026-07-14", "close": 25.95, "volume": 702571.0}, {"date": "2026-07-15", "close": 26.53, "volume": 1234858.0}, {"date": "2026-07-16", "close": 27.15, "volume": 1265027.0}, {"date": "2026-07-17", "close": 25.97, "volume": 812327.0}, {"date": "2026-07-20", "close": 24.57, "volume": 943715.0}, {"date": "2026-07-21", "close": 25.67, "volume": 747200.0}, {"date": "2026-07-22", "close": 25.29, "volume": 593223.0}, {"date": "2026-07-23", "close": 24.11, "volume": 1434536.0}, {"date": "2026-07-24", "close": 23.3, "volume": 1325535.0}, {"date": "2026-07-27", "close": 23.03, "volume": 917409.0}, {"date": "2026-07-28", "close": 22.58, "volume": 1047370.0}, {"date": "2026-07-29", "close": 21.13, "volume": 1344114.0}, {"date": "2026-07-30", "close": 23.5, "volume": 1778847.0}, {"date": "2026-07-31", "close": 22.89, "volume": 668443.0}, {"date": "2026-08-03", "close": 23.8, "volume": 747338.0}, {"date": "2026-08-04", "close": 24.2, "volume": 1040316.0}, {"date": "2026-08-05", "close": 23.87, "volume": 789893.0}, {"date": "2026-08-06", "close": 25.21, "volume": 939309.0}, {"date": "2026-08-07", "close": 25.89, "volume": 827976.0}, {"date": "2026-08-10", "close": 26.53, "volume": 1088377.0}, {"date": "2026-08-11", "close": 29.62, "volume": 1329447.0}, {"date": "2026-08-12", "close": 30.66, "volume": 2539327.0}, {"date": "2026-08-13", "close": 31.92, "volume": 2213550.0}, {"date": "2026-08-14", "close": 32.0, "volume": 2018162.0}, {"date": "2026-08-17", "close": 34.0, "volume": 1837679.0}, {"date": "2026-08-18", "close": 33.15, "volume": 1624658.0}, {"date": "2026-08-19", "close": 33.43, "volume": 1375710.0}, {"date": "2026-08-20", "close": 34.65, "volume": 1294494.0}, {"date": "2026-08-21", "close": 34.43, "volume": 1255457.0}, {"date": "2026-08-24", "close": 32.4, "volume": 1438990.0}, {"date": "2026-08-25", "close": 34.65, "volume": 1263729.0}, {"date": "2026-08-26", "close": 34.55, "volume": 768278.0}, {"date": "2026-08-27", "close": 35.4, "volume": 716901.0}, {"date": "2026-08-28", "close": 34.74, "volume": 1466112.0}, {"date": "2026-08-31", "close": 32.13, "volume": 1678004.0}, {"date": "2026-09-01", "close": 31.6, "volume": 1115571.0}, {"date": "2026-09-02", "close": 32.7, "volume": 679517.0}, {"date": "2026-09-03", "close": 32.25, "volume": 722730.0}, {"date": "2026-09-04", "close": 32.7, "volume": 726406.0}, {"date": "2026-09-08", "close": 34.24, "volume": 1380731.0}, {"date": "2026-09-09", "close": 32.6, "volume": 915854.0}], "refreshing": true}