{"ticker": "GRML", "overview": {"cik": "1907223", "ticker": "GRML", "name": "Greenland Mines Ltd", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093122", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-093106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-17", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090821", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-Q/A", "accession": "0001213900-26-090289", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-090213", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-089768", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087103", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-080657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080649", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-23", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-080648", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-080040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079638", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-079548", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-078994", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076432", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072977", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072646", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072105", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000404", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-070678", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070673", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070477", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070475", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069615", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-066850", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 192024.0, "sell_n": 0, "sell_sum": 0, "net": 192024.0, "insiders": 2, "first_date": "2026-07-22", "last_date": "2026-08-25"}, "metrics": {"ticker": "GRML", "has_prices": true, "as_of": "2026-09-18", "last": 2.85, "prev_close": 2.98, "change": -0.1299999999999999, "change_pct": -0.04362416107382547, "session_volume": 4971610.0, "vwap_5": 2.9149387640991624, "vwap_20": 4.932419931563657, "vwap_60": 6.020546712795523, "vwap_250": 10.220553516724504, "high_52w": 32.285, "low_52w": 2.85, "avg_volume_20": 1009244.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006145", "src": "13DG", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.14% passive stake in GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-006145-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001213900-26-093307", "src": "INSIDERS", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Jeff LeBlanc", "who_key": "LeBlanc Jeff", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 136080.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO puts $136K into GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026093307/0001213900-26-093307-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001213900-26-080657", "src": "INSIDERS", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Jason David Sawyer", "who_key": "Sawyer Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55944.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $56K of GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026080657/0001213900-26-080657-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "recent_buys": [{"id": "0001213900-26-093307", "src": "INSIDERS", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Jeff LeBlanc", "who_key": "LeBlanc Jeff", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 136080.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO puts $136K into GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026093307/0001213900-26-093307-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001213900-26-080657", "src": "INSIDERS", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Jason David Sawyer", "who_key": "Sawyer Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55944.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $56K of GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026080657/0001213900-26-080657-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "institutional": [{"id": "13DG-0000919574-26-006145", "src": "13DG", "ticker": "GRML", "cik": "1907223", "company": "Greenland Mines Ltd", "company_raw": "Greenland Mines Ltd", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.14% passive stake in GRML", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-006145-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}], "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": "Greenland Mines Ltd - Warrants", "new_value": "Greenland Mines Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001907223", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001907223", "applied": 1, "detected_at": "2026-10-24T19:05:53.418298"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0202", "new_value": "0.0400", "effective": "2024-11-20", "evidence": "GRMLW moved 1:2 in one session on 2024-11-20 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.279210"}]}, "key_people": [{"who": "Jeff LeBlanc", "who_key": "LeBlanc Jeff", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 136080.0, "sold": 0, "net": 136080.0, "trades": 1, "top_score": 50.3, "lean": "buying", "history": [{"action": "BUY", "amount": 136080.0, "date": "2026-08-25", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026093307/0001213900-26-093307-index.htm"}], "latest": {"action": "BUY", "amount": 136080.0, "date": "2026-08-25", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026093307/0001213900-26-093307-index.htm"}}, {"who": "Jason David Sawyer", "who_key": "Sawyer Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55944.0, "sold": 0, "net": 55944.0, "trades": 1, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 55944.0, "date": "2026-07-22", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026080657/0001213900-26-080657-index.htm"}], "latest": {"action": "BUY", "amount": 55944.0, "date": "2026-07-22", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1907223/000121390026080657/0001213900-26-080657-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 136080.0}], "announcements": [{"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093122", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-093106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-17", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090821", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-Q/A", "accession": "0001213900-26-090289", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-090213", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-089768", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087103", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-080657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080649", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-23", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-080648", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-080040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079638", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-079548", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-078994", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076432", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072977", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072646", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072105", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000404", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-070678", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070673", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070477", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070475", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069615", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-09", "title": "PROXY STATEMENT", "accession": "0001213900-26-066850", "price_sensitive": false}], "performance": {"ticker": "GRML", "has_prices": true, "summary": {"n": 2, "avg": -0.7250965962554365, "win_rate": 0.0, "best": -0.7064881565396499, "worst": -0.7437050359712231, "as_of": "2026-09-18"}, "buys": [{"who": "LeBlanc Jeff", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 136080.0, "date": "2026-08-25", "score": 50.3, "ref_price": 9.71, "return": -0.7064881565396499}, {"who": "Sawyer Jason David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55944.0, "date": "2026-07-22", "score": 36.1, "ref_price": 11.12, "return": -0.7437050359712231}]}, "price_series": [{"date": "2022-04-29", "close": 494.5, "volume": 4.0}, {"date": "2022-05-02", "close": 493.5, "volume": 900.0}, {"date": "2022-05-03", "close": 493.5, "volume": 5464.0}, {"date": "2022-05-04", "close": 493.5, "volume": 5001.0}, {"date": "2022-05-05", "close": 492.5, "volume": 2.0}, {"date": "2022-05-06", "close": 492.5, "volume": null}, {"date": "2022-05-09", "close": 492.5, "volume": 50.0}, {"date": "2022-05-10", "close": 492.5, "volume": null}, {"date": "2022-05-11", "close": 491.5, "volume": 2000.0}, {"date": "2022-05-12", "close": 490.0, "volume": 3428.0}, {"date": "2022-05-13", "close": 490.0, "volume": null}, {"date": "2022-05-16", "close": 490.0, "volume": 3184.0}, {"date": "2022-05-17", "close": 489.0, "volume": 1871.0}, {"date": "2022-05-18", "close": 489.0, "volume": null}, {"date": "2022-05-19", "close": 489.0, "volume": null}, {"date": "2022-05-20", "close": 489.0, "volume": null}, {"date": "2022-05-23", "close": 490.0, "volume": 853.0}, {"date": "2022-05-24", "close": 492.0, "volume": 216.0}, {"date": "2022-05-25", "close": 492.0, "volume": 450.0}, {"date": "2022-05-26", "close": 491.5, "volume": 1127.0}, {"date": "2022-05-27", "close": 491.5, "volume": null}, {"date": "2022-05-31", "close": 492.0, "volume": 8707.0}, {"date": "2022-06-01", "close": 492.0, "volume": 1913.0}, {"date": "2022-06-02", "close": 492.5, "volume": 5.0}, {"date": "2022-06-03", "close": 492.5, "volume": null}, {"date": "2022-06-06", "close": 492.5, "volume": 3126.0}, {"date": "2022-06-07", "close": 492.5, "volume": null}, {"date": "2022-06-08", "close": 492.5, "volume": null}, {"date": "2022-06-09", "close": 492.5, "volume": null}, {"date": "2022-06-10", "close": 492.5, "volume": null}, {"date": "2022-06-13", "close": 492.5, "volume": null}, {"date": "2022-06-14", "close": 492.5, "volume": 390.0}, {"date": "2022-06-15", "close": 492.5, "volume": 320.0}, {"date": "2022-06-16", "close": 492.5, "volume": null}, {"date": "2022-06-17", "close": 494.0, "volume": 467.0}, {"date": "2022-06-21", "close": 494.0, "volume": null}, {"date": "2022-06-22", "close": 494.0, "volume": null}, {"date": "2022-06-23", "close": 494.0, "volume": null}, {"date": "2022-06-24", "close": 494.0, "volume": null}, {"date": "2022-06-27", "close": 494.0, "volume": null}, {"date": "2022-06-28", "close": 494.0, "volume": null}, {"date": "2022-06-29", "close": 494.0, "volume": null}, {"date": "2022-06-30", "close": 494.0, "volume": 207.0}, {"date": "2022-07-01", "close": 494.0, "volume": null}, {"date": "2022-07-05", "close": 492.75, "volume": 1317.0}, {"date": "2022-07-06", "close": 492.75, "volume": null}, {"date": "2022-07-07", "close": 492.75, "volume": null}, {"date": "2022-07-08", "close": 492.75, "volume": null}, {"date": "2022-07-11", "close": 492.75, "volume": null}, {"date": "2022-07-12", "close": 492.75, "volume": null}, {"date": "2022-07-13", "close": 492.75, "volume": null}, {"date": "2022-07-14", "close": 492.75, "volume": null}, {"date": "2022-07-15", "close": 492.75, "volume": null}, {"date": "2022-07-18", "close": 494.0, "volume": 5.0}, {"date": "2022-07-19", "close": 494.0, "volume": 75.0}, {"date": "2022-07-20", "close": 494.0, "volume": null}, {"date": "2022-07-21", "close": 494.0, "volume": null}, {"date": "2022-07-22", "close": 493.5, "volume": 9001.0}, {"date": "2022-07-25", "close": 493.5, "volume": null}, {"date": "2022-07-26", "close": 493.5, "volume": null}, {"date": "2022-07-27", "close": 495.0, "volume": 8.0}, {"date": "2022-07-28", "close": 495.0, "volume": null}, {"date": "2022-07-29", "close": 494.0, "volume": 42.0}, {"date": "2022-08-01", "close": 494.0, "volume": null}, {"date": "2022-08-02", "close": 495.0, "volume": 4508.0}, {"date": "2022-08-03", "close": 495.0, "volume": null}, {"date": "2022-08-04", "close": 495.0, "volume": null}, {"date": "2022-08-05", "close": 495.0, "volume": null}, {"date": "2022-08-08", "close": 501.5, "volume": 12.0}, {"date": "2022-08-09", "close": 501.5, "volume": null}, {"date": "2022-08-10", "close": 501.5, "volume": null}, {"date": "2022-08-11", "close": 501.5, "volume": null}, {"date": "2022-08-12", "close": 501.5, "volume": null}, {"date": "2022-08-15", "close": 501.5, "volume": null}, {"date": "2022-08-16", "close": 501.5, "volume": null}, {"date": "2022-08-17", "close": 495.0, "volume": 8.0}, {"date": "2022-08-18", "close": 495.0, "volume": null}, {"date": "2022-08-19", "close": 495.5, "volume": 500.0}, {"date": "2022-08-22", "close": 495.5, "volume": null}, {"date": "2022-08-23", "close": 495.5, "volume": null}, {"date": "2022-08-24", "close": 495.5, "volume": 2.0}, {"date": "2022-08-25", "close": 494.5, "volume": 5126.0}, {"date": "2022-08-26", "close": 494.0, "volume": 5035.0}, {"date": "2022-08-29", "close": 493.5, "volume": 12.0}, {"date": "2022-08-30", "close": 493.5, "volume": null}, {"date": "2022-08-31", "close": 493.5, "volume": null}, {"date": "2022-09-01", "close": 493.5, "volume": null}, {"date": "2022-09-02", "close": 493.5, "volume": 11.0}, {"date": "2022-09-06", "close": 493.5, "volume": null}, {"date": "2022-09-07", "close": 493.5, "volume": null}, {"date": "2022-09-08", "close": 493.5, "volume": null}, {"date": "2022-09-09", "close": 495.0, "volume": 21.0}, {"date": "2022-09-12", "close": 495.0, "volume": null}, {"date": "2022-09-13", "close": 496.0, "volume": 5.0}, {"date": "2022-09-14", "close": 497.0, "volume": 4.0}, {"date": "2022-09-15", "close": 497.0, "volume": null}, {"date": "2022-09-16", "close": 494.5, "volume": 180.0}, {"date": "2022-09-19", "close": 496.5, "volume": 2.0}, {"date": "2022-09-20", "close": 496.5, "volume": 102.0}, {"date": "2022-09-21", "close": 496.5, "volume": null}, {"date": "2022-09-22", "close": 496.5, "volume": null}, {"date": "2022-09-23", "close": 496.5, "volume": null}, {"date": "2022-09-26", "close": 496.5, "volume": null}, {"date": "2022-09-27", "close": 496.5, "volume": 3.0}, {"date": "2022-09-28", "close": 496.5, "volume": null}, {"date": "2022-09-29", "close": 496.5, "volume": null}, {"date": "2022-09-30", "close": 496.5, "volume": null}, {"date": "2022-10-03", "close": 496.5, "volume": null}, {"date": "2022-10-04", "close": 496.5, "volume": null}, {"date": "2022-10-05", "close": 496.5, "volume": null}, {"date": "2022-10-06", "close": 496.5, "volume": null}, {"date": "2022-10-07", "close": 496.5, "volume": null}, {"date": "2022-10-10", "close": 496.5, "volume": null}, {"date": "2022-10-11", "close": 496.5, "volume": null}, {"date": "2022-10-12", "close": 496.5, "volume": null}, {"date": "2022-10-13", "close": 496.5, "volume": null}, {"date": "2022-10-14", "close": 496.5, "volume": null}, {"date": "2022-10-17", "close": 496.5, "volume": null}, {"date": "2022-10-18", "close": 496.5, "volume": null}, {"date": "2022-10-19", "close": 496.5, "volume": null}, {"date": "2022-10-20", "close": 496.5, "volume": null}, {"date": "2022-10-21", "close": 497.0, "volume": 260.0}, {"date": "2022-10-24", "close": 497.0, "volume": 50.0}, {"date": "2022-10-25", "close": 497.0, "volume": null}, {"date": "2022-10-26", "close": 497.0, "volume": null}, {"date": "2022-10-27", "close": 497.0, "volume": null}, {"date": "2022-10-28", "close": 498.0, "volume": 108.0}, {"date": "2022-10-31", "close": 498.0, "volume": null}, {"date": "2022-11-01", "close": 498.0, "volume": null}, {"date": "2022-11-02", "close": 498.0, "volume": null}, {"date": "2022-11-03", "close": 499.5, "volume": 313.0}, {"date": "2022-11-04", "close": 499.5, "volume": 5.0}, {"date": "2022-11-07", "close": 498.5, "volume": 17.0}, {"date": "2022-11-08", "close": 499.5, "volume": 4.0}, {"date": "2022-11-09", "close": 497.5, "volume": 12.0}, {"date": "2022-11-10", "close": 496.5, "volume": 12.0}, {"date": "2022-11-11", "close": 498.5, "volume": 753.0}, {"date": "2022-11-14", "close": 497.5, "volume": 44.0}, {"date": "2022-11-15", "close": 497.5, "volume": null}, {"date": "2022-11-16", "close": 497.5, "volume": 36.0}, {"date": "2022-11-17", "close": 498.0, "volume": 22.0}, {"date": "2022-11-18", "close": 498.0, "volume": null}, {"date": "2022-11-21", "close": 498.0, "volume": null}, {"date": "2022-11-22", "close": 498.0, "volume": null}, {"date": "2022-11-23", "close": 498.0, "volume": null}, {"date": "2022-11-25", "close": 498.25, "volume": 2.0}, {"date": "2022-11-28", "close": 498.0, "volume": 52.0}, {"date": "2022-11-29", "close": 498.0, "volume": null}, {"date": "2022-11-30", "close": 498.0, "volume": 20.0}, {"date": "2022-12-01", "close": 500.0, "volume": 32.0}, {"date": "2022-12-02", "close": 500.005, "volume": 2.0}, {"date": "2022-12-05", "close": 500.0, "volume": 290.0}, {"date": "2022-12-06", "close": 500.5, "volume": 61.0}, {"date": "2022-12-07", "close": 501.5, "volume": 87.0}, {"date": "2022-12-08", "close": 501.0, "volume": 42.0}, {"date": "2022-12-09", "close": 501.0, "volume": null}, {"date": "2022-12-12", "close": 502.5, "volume": 13.0}, {"date": "2022-12-13", "close": 502.0, "volume": 7.0}, {"date": "2022-12-14", "close": 502.0, "volume": null}, {"date": "2022-12-15", "close": 504.0, "volume": 10.0}, {"date": "2022-12-16", "close": 502.0, "volume": 60.0}, {"date": "2022-12-19", "close": 502.0, "volume": null}, {"date": "2022-12-20", "close": 503.25, "volume": 3.0}, {"date": "2022-12-21", "close": 503.25, "volume": null}, {"date": "2022-12-22", "close": 503.25, "volume": null}, {"date": "2022-12-23", "close": 503.25, "volume": null}, {"date": "2022-12-27", "close": 503.25, "volume": null}, {"date": "2022-12-28", "close": 503.25, "volume": null}, {"date": "2022-12-29", "close": 503.25, "volume": null}, {"date": "2022-12-30", "close": 503.25, "volume": null}, {"date": "2023-01-03", "close": 503.25, "volume": null}, {"date": "2023-01-04", "close": 503.25, "volume": null}, {"date": "2023-01-05", "close": 506.5, "volume": 84944.0}, {"date": "2023-01-06", "close": 508.0, "volume": 215.0}, {"date": "2023-01-09", "close": 508.0, "volume": null}, {"date": "2023-01-10", "close": 508.0, "volume": null}, {"date": "2023-01-11", "close": 505.5, "volume": 9.0}, {"date": "2023-01-12", "close": 505.5, "volume": null}, {"date": "2023-01-13", "close": 507.0, "volume": 462.0}, {"date": "2023-01-17", "close": 510.5, "volume": 431.0}, {"date": "2023-01-18", "close": 507.5, "volume": 4480.0}, {"date": "2023-01-19", "close": 507.5, "volume": 774.0}, {"date": "2023-01-20", "close": 508.25, "volume": 42.0}, {"date": "2023-01-23", "close": 508.0, "volume": 67.0}, {"date": "2023-01-24", "close": 508.5, "volume": 2983.0}, {"date": "2023-01-25", "close": 508.0, "volume": 156.0}, {"date": "2023-01-26", "close": 508.5, "volume": 1542.0}, {"date": "2023-01-27", "close": 514.5, "volume": 31.0}, {"date": "2023-01-30", "close": 514.5, "volume": null}, {"date": "2023-01-31", "close": 514.5, "volume": null}, {"date": "2023-02-01", "close": 514.5, "volume": null}, {"date": "2023-02-02", "close": 514.5, "volume": null}, {"date": "2023-02-03", "close": 510.25, "volume": 218.0}, {"date": "2023-02-06", "close": 510.25, "volume": null}, {"date": "2023-02-07", "close": 510.0, "volume": 41.0}, {"date": "2023-02-08", "close": 510.5, "volume": 6.0}, {"date": "2023-02-09", "close": 510.0, "volume": 428.0}, {"date": "2023-02-10", "close": 510.0, "volume": null}, {"date": "2023-02-13", "close": 510.0, "volume": null}, {"date": "2023-02-14", "close": 510.0, "volume": null}, {"date": "2023-02-15", "close": 510.0, "volume": 3.0}, {"date": "2023-02-16", "close": 510.0, "volume": null}, {"date": "2023-02-17", "close": 510.0, "volume": 33.0}, {"date": "2023-02-21", "close": 510.5, "volume": 447.0}, {"date": "2023-02-22", "close": 510.5, "volume": null}, {"date": "2023-02-23", "close": 510.5, "volume": 88.0}, {"date": "2023-02-24", "close": 510.5, "volume": null}, {"date": "2023-02-27", "close": 511.25, "volume": 47.0}, {"date": "2023-02-28", "close": 511.25, "volume": null}, {"date": "2023-03-01", "close": 511.0, "volume": 4.0}, {"date": "2023-03-02", "close": 513.0, "volume": 56.0}, {"date": "2023-03-03", "close": 512.1, "volume": 34.0}, {"date": "2023-03-06", "close": 512.5, "volume": 12.0}, {"date": "2023-03-07", "close": 512.0, "volume": 4942.0}, {"date": "2023-03-08", "close": 512.5, "volume": 2148.0}, {"date": "2023-03-09", "close": 512.0, "volume": 21.0}, {"date": "2023-03-10", "close": 512.0, "volume": 574.0}, {"date": "2023-03-13", "close": 512.0, "volume": 56.0}, {"date": "2023-03-14", "close": 512.0, "volume": null}, {"date": "2023-03-15", "close": 512.0, "volume": null}, {"date": "2023-03-16", "close": 512.5, "volume": 167.0}, {"date": "2023-03-17", "close": 512.5, "volume": null}, {"date": "2023-03-20", "close": 514.0, "volume": 1571.0}, {"date": "2023-03-21", "close": 515.5, "volume": 572.0}, {"date": "2023-03-22", "close": 515.5, "volume": 1811.0}, {"date": "2023-03-23", "close": 515.5, "volume": null}, {"date": "2023-03-24", "close": 515.0, "volume": 92.0}, {"date": "2023-03-27", "close": 515.5, "volume": 168.0}, {"date": "2023-03-28", "close": 516.5, "volume": 17136.0}, {"date": "2023-03-29", "close": 517.5, "volume": 17.0}, {"date": "2023-03-30", "close": 516.5, "volume": 100.0}, {"date": "2023-03-31", "close": 516.5, "volume": 221.0}, {"date": "2023-04-03", "close": 516.5, "volume": 99.0}, {"date": "2023-04-04", "close": 516.535, "volume": 15.0}, {"date": "2023-04-05", "close": 516.505, "volume": 45.0}, {"date": "2023-04-06", "close": 516.5, "volume": 4.0}, {"date": "2023-04-10", "close": 515.5, "volume": 5.0}, {"date": "2023-04-11", "close": 515.5, "volume": 27.0}, {"date": "2023-04-12", "close": 515.5, "volume": null}, {"date": "2023-04-13", "close": 515.5, "volume": null}, {"date": "2023-04-14", "close": 515.5, "volume": null}, {"date": "2023-04-17", "close": 515.5, "volume": null}, {"date": "2023-04-18", "close": 516.0, "volume": 2007.0}, {"date": "2023-04-19", "close": 516.0, "volume": 30.0}, {"date": "2023-04-20", "close": 516.0, "volume": null}, {"date": "2023-04-21", "close": 516.0, "volume": null}, {"date": "2023-04-24", "close": 516.0, "volume": null}, {"date": "2023-04-25", "close": 516.0, "volume": null}, {"date": "2023-04-26", "close": 517.5, "volume": 4.0}, {"date": "2023-04-27", "close": 517.5, "volume": 2427.0}, {"date": "2023-04-28", "close": 517.5, "volume": null}, {"date": "2023-05-01", "close": 517.5, "volume": null}, {"date": "2023-05-02", "close": 518.5, "volume": 261.0}, {"date": "2023-05-03", "close": 518.5, "volume": null}, {"date": "2023-05-04", "close": 518.005, "volume": 1524.0}, {"date": "2023-05-05", "close": 518.5, "volume": 94.0}, {"date": "2023-05-08", "close": 518.5, "volume": null}, {"date": "2023-05-09", "close": 518.5, "volume": null}, {"date": "2023-05-10", "close": 518.5, "volume": null}, {"date": "2023-05-11", "close": 518.5, "volume": null}, {"date": "2023-05-12", "close": 518.5, "volume": null}, {"date": "2023-05-15", "close": 518.5, "volume": 49.0}, {"date": "2023-05-16", "close": 518.5, "volume": null}, {"date": "2023-05-17", "close": 518.5, "volume": null}, {"date": "2023-05-18", "close": 518.5, "volume": null}, {"date": "2023-05-19", "close": 518.5, "volume": null}, {"date": "2023-05-22", "close": 518.5, "volume": null}, {"date": "2023-05-23", "close": 518.5, "volume": null}, {"date": "2023-05-24", "close": 520.0, "volume": 5.0}, {"date": "2023-05-25", "close": 520.0, "volume": 2301.0}, {"date": "2023-05-26", "close": 519.75, "volume": 16.0}, {"date": "2023-05-30", "close": 522.0, "volume": 1092.0}, {"date": "2023-05-31", "close": 522.5, "volume": 137.0}, {"date": "2023-06-01", "close": 521.75, "volume": 20.0}, {"date": "2023-06-02", "close": 521.75, "volume": null}, {"date": "2023-06-05", "close": 521.5, "volume": 84.0}, {"date": "2023-06-06", "close": 521.5, "volume": null}, {"date": "2023-06-07", "close": 522.0, "volume": 14.0}, {"date": "2023-06-08", "close": 521.5, "volume": 15.0}, {"date": "2023-06-09", "close": 521.5, "volume": 74.0}, {"date": "2023-06-12", "close": 523.0, "volume": 21.0}, {"date": "2023-06-13", "close": 523.0, "volume": null}, {"date": "2023-06-14", "close": 522.0, "volume": 6.0}, {"date": "2023-06-15", "close": 522.0, "volume": null}, {"date": "2023-06-16", "close": 524.25, "volume": 73.0}, {"date": "2023-06-20", "close": 522.5, "volume": 9.0}, {"date": "2023-06-21", "close": 522.5, "volume": null}, {"date": "2023-06-22", "close": 523.0, "volume": 201.0}, {"date": "2023-06-23", "close": 523.0, "volume": null}, {"date": "2023-06-26", "close": 523.0, "volume": 40.0}, {"date": "2023-06-27", "close": 523.0, "volume": null}, {"date": "2023-06-28", "close": 523.0, "volume": null}, {"date": "2023-06-29", "close": 523.0, "volume": null}, {"date": "2023-06-30", "close": 523.0, "volume": null}, {"date": "2023-07-03", "close": 524.0, "volume": 156.0}, {"date": "2023-07-05", "close": 524.0, "volume": null}, {"date": "2023-07-06", "close": 525.0, "volume": 168.0}, {"date": "2023-07-07", "close": 525.0, "volume": null}, {"date": "2023-07-10", "close": 525.0, "volume": null}, {"date": "2023-07-11", "close": 524.0, "volume": 12.0}, {"date": "2023-07-12", "close": 525.0, "volume": 15676.0}, {"date": "2023-07-13", "close": 525.0, "volume": null}, {"date": "2023-07-14", "close": 526.25, "volume": 735.0}, {"date": "2023-07-17", "close": 526.5, "volume": 2539.0}, {"date": "2023-07-18", "close": 526.5, "volume": null}, {"date": "2023-07-19", "close": 526.5, "volume": null}, {"date": "2023-07-20", "close": 526.5, "volume": null}, {"date": "2023-07-21", "close": 525.0, "volume": 746.0}, {"date": "2023-07-24", "close": 525.0, "volume": null}, {"date": "2023-07-25", "close": 528.0, "volume": 760.0}, {"date": "2023-07-26", "close": 527.25, "volume": 61.0}, {"date": "2023-07-27", "close": 527.25, "volume": null}, {"date": "2023-07-28", "close": 528.5, "volume": 33.0}, {"date": "2023-07-31", "close": 527.75, "volume": 130.0}, {"date": "2023-08-01", "close": 530.5, "volume": 11.0}, {"date": "2023-08-02", "close": 530.5, "volume": null}, {"date": "2023-08-03", "close": 528.0, "volume": 14.0}, {"date": "2023-08-04", "close": 528.0, "volume": null}, {"date": "2023-08-07", "close": 528.0, "volume": 19.0}, {"date": "2023-08-08", "close": 528.0, "volume": null}, {"date": "2023-08-09", "close": 528.0, "volume": null}, {"date": "2023-08-10", "close": 528.5, "volume": 8.0}, {"date": "2023-08-11", "close": 529.0, "volume": 2.0}, {"date": "2023-08-14", "close": 529.0, "volume": null}, {"date": "2023-08-15", "close": 529.0, "volume": 68.0}, {"date": "2023-08-16", "close": 529.0, "volume": null}, {"date": "2023-08-17", "close": 530.5, "volume": 34.0}, {"date": "2023-08-18", "close": 530.5, "volume": null}, {"date": "2023-08-21", "close": 530.5, "volume": 25.0}, {"date": "2023-08-22", "close": 530.0, "volume": 4402.0}, {"date": "2023-08-23", "close": 530.0, "volume": null}, {"date": "2023-08-24", "close": 530.0, "volume": null}, {"date": "2023-08-25", "close": 531.0, "volume": 50.0}, {"date": "2023-08-28", "close": 532.5, "volume": 553.0}, {"date": "2023-08-29", "close": 531.0, "volume": 4.0}, {"date": "2023-08-30", "close": 531.0, "volume": 601.0}, {"date": "2023-08-31", "close": 531.0, "volume": null}, {"date": "2023-09-01", "close": 531.0, "volume": null}, {"date": "2023-09-05", "close": 531.0, "volume": null}, {"date": "2023-09-06", "close": 531.0, "volume": null}, {"date": "2023-09-07", "close": 531.0, "volume": null}, {"date": "2023-09-08", "close": 531.0, "volume": null}, {"date": "2023-09-11", "close": 532.5, "volume": 500.0}, {"date": "2023-09-12", "close": 532.5, "volume": null}, {"date": "2023-09-13", "close": 532.5, "volume": null}, {"date": "2023-09-14", "close": 532.5, "volume": 24.0}, {"date": "2023-09-15", "close": 532.5, "volume": 12.0}, {"date": "2023-09-18", "close": 532.5, "volume": null}, {"date": "2023-09-19", "close": 533.0, "volume": 23.0}, {"date": "2023-09-20", "close": 533.0, "volume": null}, {"date": "2023-09-21", "close": 532.5, "volume": 501.0}, {"date": "2023-09-22", "close": 532.5, "volume": null}, {"date": "2023-09-25", "close": 533.5, "volume": 520.0}, {"date": "2023-09-26", "close": 533.5, "volume": 8.0}, {"date": "2023-09-27", "close": 533.5, "volume": 28.0}, {"date": "2023-09-28", "close": 533.5, "volume": null}, {"date": "2023-09-29", "close": 533.5, "volume": null}, {"date": "2023-10-02", "close": 534.0, "volume": 6.0}, {"date": "2023-10-03", "close": 534.0, "volume": 507.0}, {"date": "2023-10-04", "close": 534.25, "volume": 2.0}, {"date": "2023-10-05", "close": 534.0, "volume": 598.0}, {"date": "2023-10-06", "close": 534.0, "volume": 4505.0}, {"date": "2023-10-09", "close": 534.0, "volume": null}, {"date": "2023-10-10", "close": 534.0, "volume": 524.0}, {"date": "2023-10-11", "close": 534.0, "volume": null}, {"date": "2023-10-12", "close": 534.005, "volume": 65.0}, {"date": "2023-10-13", "close": 534.5, "volume": 3753.0}, {"date": "2023-10-16", "close": 534.0, "volume": 2578.0}, {"date": "2023-10-17", "close": 534.75, "volume": 21466.0}, {"date": "2023-10-18", "close": 534.5, "volume": 40.0}, {"date": "2023-10-19", "close": 535.0, "volume": 632.0}, {"date": "2023-10-20", "close": 535.0, "volume": null}, {"date": "2023-10-23", "close": 535.0, "volume": null}, {"date": "2023-10-24", "close": 534.5, "volume": 16.0}, {"date": "2023-10-25", "close": 534.5, "volume": 227.0}, {"date": "2023-10-26", "close": 534.5, "volume": 323.0}, {"date": "2023-10-27", "close": 534.5, "volume": 41.0}, {"date": "2023-10-30", "close": 534.5, "volume": null}, {"date": "2023-10-31", "close": 534.5, "volume": null}, {"date": "2023-11-01", "close": 534.5, "volume": null}, {"date": "2023-11-02", "close": 534.505, "volume": 5008.0}, {"date": "2023-11-03", "close": 534.505, "volume": null}, {"date": "2023-11-06", "close": 535.0, "volume": 2118.0}, {"date": "2023-11-07", "close": 534.5, "volume": 762.0}, {"date": "2023-11-08", "close": 534.5, "volume": 20.0}, {"date": "2023-11-09", "close": 535.0, "volume": 142.0}, {"date": "2023-11-10", "close": 535.5, "volume": 176.0}, {"date": "2023-11-13", "close": 535.5, "volume": null}, {"date": "2023-11-14", "close": 535.5, "volume": null}, {"date": "2023-11-15", "close": 543.48, "volume": 100.0}, {"date": "2023-11-16", "close": 543.0, "volume": 75.0}, {"date": "2023-11-17", "close": 543.0, "volume": null}, {"date": "2023-11-20", "close": 543.0, "volume": null}, {"date": "2023-11-21", "close": 543.0, "volume": null}, {"date": "2023-11-22", "close": 535.0, "volume": 6.0}, {"date": "2023-11-24", "close": 535.0, "volume": null}, {"date": "2023-11-27", "close": 544.5, "volume": 2.0}, {"date": "2023-11-28", "close": 535.0, "volume": 62.0}, {"date": "2023-11-29", "close": 535.0, "volume": null}, {"date": "2023-11-30", "close": 535.0, "volume": null}, {"date": "2023-12-01", "close": 535.0, "volume": null}, {"date": "2023-12-04", "close": 535.0, "volume": null}, {"date": "2023-12-05", "close": 535.0, "volume": 2.0}, {"date": "2023-12-06", "close": 535.0, "volume": null}, {"date": "2023-12-07", "close": 535.0, "volume": null}, {"date": "2023-12-08", "close": 535.0, "volume": null}, {"date": "2023-12-11", "close": 535.0, "volume": null}, {"date": "2023-12-12", "close": 535.0, "volume": null}, {"date": "2023-12-13", "close": 534.5, "volume": 421.0}, {"date": "2023-12-14", "close": 534.5, "volume": null}, {"date": "2023-12-15", "close": 534.5, "volume": null}, {"date": "2023-12-18", "close": 534.5, "volume": null}, {"date": "2023-12-19", "close": 534.5, "volume": null}, {"date": "2023-12-20", "close": 534.5, "volume": null}, {"date": "2023-12-21", "close": 537.5, "volume": 302.0}, {"date": "2023-12-22", "close": 535.0, "volume": 19.0}, {"date": "2023-12-26", "close": 535.0, "volume": null}, {"date": "2023-12-27", "close": 535.0, "volume": null}, {"date": "2023-12-28", "close": 535.0, "volume": null}, {"date": "2023-12-29", "close": 535.0, "volume": null}, {"date": "2024-01-02", "close": 535.0, "volume": null}, {"date": "2024-01-03", "close": 535.0, "volume": null}, {"date": "2024-01-04", "close": 535.0, "volume": null}, {"date": "2024-01-05", "close": 535.0, "volume": null}, {"date": "2024-01-08", "close": 535.0, "volume": null}, {"date": "2024-01-09", "close": 535.0, "volume": null}, {"date": "2024-01-10", "close": 535.0, "volume": null}, {"date": "2024-01-11", "close": 535.0, "volume": null}, {"date": "2024-01-12", "close": 535.0, "volume": null}, {"date": "2024-01-16", "close": 535.0, "volume": null}, {"date": "2024-01-17", "close": 535.0, "volume": null}, {"date": "2024-01-18", "close": 535.0, "volume": null}, {"date": "2024-01-19", "close": 535.0, "volume": null}, {"date": "2024-01-22", "close": 535.0, "volume": null}, {"date": "2024-01-23", "close": 535.0, "volume": null}, {"date": "2024-01-24", "close": 535.0, "volume": null}, {"date": "2024-01-25", "close": 538.5, "volume": 1011.0}, {"date": "2024-01-26", "close": 546.5, "volume": 4.0}, {"date": "2024-01-29", "close": 539.0, "volume": 21.0}, {"date": "2024-01-30", "close": 539.0, "volume": 8437.0}, {"date": "2024-01-31", "close": 539.0, "volume": null}, {"date": "2024-02-01", "close": 539.0, "volume": null}, {"date": "2024-02-02", "close": 539.0, "volume": null}, {"date": "2024-02-05", "close": 539.0, "volume": null}, {"date": "2024-02-06", "close": 539.0, "volume": null}, {"date": "2024-02-07", "close": 539.0, "volume": null}, {"date": "2024-02-08", "close": 539.0, "volume": null}, {"date": "2024-02-09", "close": 539.0, "volume": null}, {"date": "2024-02-12", "close": 539.0, "volume": null}, {"date": "2024-02-13", "close": 539.0, "volume": null}, {"date": "2024-02-14", "close": 544.5, "volume": 1215.0}, {"date": "2024-02-15", "close": 543.5, "volume": 117.0}, {"date": "2024-02-16", "close": 543.5, "volume": null}, {"date": "2024-02-20", "close": 543.0, "volume": 814.0}, {"date": "2024-02-21", "close": 543.5, "volume": 90.0}, {"date": "2024-02-22", "close": 542.5, "volume": 12.0}, {"date": "2024-02-23", "close": 543.5, "volume": 36.0}, {"date": "2024-02-26", "close": 544.5, "volume": 55.0}, {"date": "2024-02-27", "close": 544.495, "volume": 41.0}, {"date": "2024-02-28", "close": 544.505, "volume": 5.0}, {"date": "2024-02-29", "close": 546.5, "volume": 454.0}, {"date": "2024-03-01", "close": 546.91, "volume": 735.0}, {"date": "2024-03-04", "close": 547.5, "volume": 500.0}, {"date": "2024-03-05", "close": 522.5, "volume": 109.0}, {"date": "2024-03-06", "close": 522.5, "volume": null}, {"date": "2024-03-07", "close": 522.5, "volume": null}, {"date": "2024-03-08", "close": 526.5, "volume": 41.0}, {"date": "2024-03-11", "close": 477.5, "volume": 6.0}, {"date": "2024-03-12", "close": 520.0, "volume": 64.0}, {"date": "2024-03-13", "close": 485.5, "volume": 3.0}, {"date": "2024-03-14", "close": 485.5, "volume": null}, {"date": "2024-03-15", "close": 517.5, "volume": 7.0}, {"date": "2024-03-18", "close": 475.0, "volume": 12.0}, {"date": "2024-03-19", "close": 604.0, "volume": 66.0}, {"date": "2024-03-20", "close": 514.0, "volume": 97.0}, {"date": "2024-03-21", "close": 514.0, "volume": null}, {"date": "2024-03-22", "close": 619.5, "volume": 61.0}, {"date": "2024-03-25", "close": 548.5, "volume": 24.0}, {"date": "2024-03-26", "close": 488.535, "volume": 61.0}, {"date": "2024-03-27", "close": 502.5, "volume": 6.0}, {"date": "2024-03-28", "close": 598.5, "volume": 64.0}, {"date": "2024-04-01", "close": 632.5, "volume": 44.0}, {"date": "2024-04-02", "close": 524.5, "volume": 108.0}, {"date": "2024-04-03", "close": 525.5, "volume": 23.0}, {"date": "2024-04-04", "close": 525.5, "volume": null}, {"date": "2024-04-05", "close": 461.33, "volume": 67.0}, {"date": "2024-04-08", "close": 520.5, "volume": 43.0}, {"date": "2024-04-09", "close": 550.0, "volume": 16.0}, {"date": "2024-04-10", "close": 550.0, "volume": 10.0}, {"date": "2024-04-11", "close": 550.0, "volume": null}, {"date": "2024-04-12", "close": 520.0, "volume": 21.0}, {"date": "2024-04-15", "close": 520.0, "volume": null}, {"date": "2024-04-16", "close": 520.0, "volume": null}, {"date": "2024-04-17", "close": 434.495, "volume": 68.0}, {"date": "2024-04-18", "close": 399.83, "volume": 63.0}, {"date": "2024-04-19", "close": 504.0, "volume": 122362.0}, {"date": "2024-04-22", "close": 442.25, "volume": 4613.0}, {"date": "2024-04-23", "close": 359.5, "volume": 1819.0}, {"date": "2024-04-24", "close": 315.5, "volume": 1412.0}, {"date": "2024-04-25", "close": 303.5, "volume": 3663.0}, {"date": "2024-04-26", "close": 371.0, "volume": 1716.0}, {"date": "2024-04-29", "close": 350.0, "volume": 1109.0}, {"date": "2024-04-30", "close": 370.0, "volume": 715.0}, {"date": "2024-05-01", "close": 310.0, "volume": 892.0}, {"date": "2024-05-02", "close": 349.5, "volume": 795.0}, {"date": "2024-05-03", "close": 330.5, "volume": 233.0}, {"date": "2024-05-06", "close": 317.5, "volume": 629.0}, {"date": "2024-05-07", "close": 339.5, "volume": 10202.0}, {"date": "2024-05-08", "close": 350.5, "volume": 835.0}, {"date": "2024-05-09", "close": 325.0, "volume": 371.0}, {"date": "2024-05-10", "close": 302.0, "volume": 1538.0}, {"date": "2024-05-13", "close": 301.5, "volume": 273.0}, {"date": "2024-05-14", "close": 312.25, "volume": 252.0}, {"date": "2024-05-15", "close": 301.5, "volume": 404.0}, {"date": "2024-05-16", "close": 300.505, "volume": 453.0}, {"date": "2024-05-17", "close": 302.505, "volume": 283.0}, {"date": "2024-05-20", "close": 305.5, "volume": 246.0}, {"date": "2024-05-21", "close": 305.0, "volume": 79.0}, {"date": "2024-05-22", "close": 292.5, "volume": 92.0}, {"date": "2024-05-23", "close": 265.5, "volume": 265.0}, {"date": "2024-05-24", "close": 303.98, "volume": 133.0}, {"date": "2024-05-28", "close": 275.5, "volume": 62.0}, {"date": "2024-05-29", "close": 300.0, "volume": 190.0}, {"date": "2024-05-30", "close": 285.0, "volume": 84.0}, {"date": "2024-05-31", "close": 321.0, "volume": 2611.0}, {"date": "2024-06-03", "close": 291.5, "volume": 182.0}, {"date": "2024-06-04", "close": 320.5, "volume": 45.0}, {"date": "2024-06-05", "close": 313.5, "volume": 154.0}, {"date": "2024-06-06", "close": 282.5, "volume": 145.0}, {"date": "2024-06-07", "close": 282.5, "volume": 39.0}, {"date": "2024-06-10", "close": 275.5, "volume": 1854.0}, {"date": "2024-06-11", "close": 302.5, "volume": 2237.0}, {"date": "2024-06-12", "close": 325.0, "volume": 371.0}, {"date": "2024-06-13", "close": 325.505, "volume": 152.0}, {"date": "2024-06-14", "close": 308.5, "volume": 178.0}, {"date": "2024-06-17", "close": 290.0, "volume": 124.0}, {"date": "2024-06-18", "close": 299.0, "volume": 170.0}, {"date": "2024-06-20", "close": 295.0, "volume": 102.0}, {"date": "2024-06-21", "close": 117.0, "volume": 3119.0}, {"date": "2024-06-24", "close": 86.5, "volume": 9140.0}, {"date": "2024-06-25", "close": 82.5, "volume": 95113.0}, {"date": "2024-06-26", "close": 181.0, "volume": 1795706.0}, {"date": "2024-06-27", "close": 150.0, "volume": 55432.0}, {"date": "2024-06-28", "close": 124.0, "volume": 18356.0}, {"date": "2024-07-01", "close": 90.0, "volume": 17813.0}, {"date": "2024-07-02", "close": 101.5, "volume": 45214.0}, {"date": "2024-07-03", "close": 91.0, "volume": 9781.0}, {"date": "2024-07-05", "close": 75.0, "volume": 7864.0}, {"date": "2024-07-08", "close": 72.5, "volume": 8046.0}, {"date": "2024-07-09", "close": 85.0, "volume": 461288.0}, {"date": "2024-07-10", "close": 89.5, "volume": 33346.0}, {"date": "2024-07-11", "close": 88.0, "volume": 18692.0}, {"date": "2024-07-12", "close": 81.0, "volume": 17534.0}, {"date": "2024-07-15", "close": 82.0, "volume": 11563.0}, {"date": "2024-07-16", "close": 83.5, "volume": 17751.0}, {"date": "2024-07-17", "close": 80.5, "volume": 11096.0}, {"date": "2024-07-18", "close": 77.0, "volume": 8253.0}, {"date": "2024-07-19", "close": 74.0, "volume": 5557.0}, {"date": "2024-07-22", "close": 71.5, "volume": 8843.0}, {"date": "2024-07-23", "close": 67.0, "volume": 10353.0}, {"date": "2024-07-24", "close": 63.5, "volume": 2172.0}, {"date": "2024-07-25", "close": 73.0, "volume": 8239.0}, {"date": "2024-07-26", "close": 73.5, "volume": 4133.0}, {"date": "2024-07-29", "close": 73.5, "volume": 2810.0}, {"date": "2024-07-30", "close": 68.0, "volume": 3169.0}, {"date": "2024-07-31", "close": 68.0, "volume": 688.0}, {"date": "2024-08-01", "close": 63.0, "volume": 997.0}, {"date": "2024-08-02", "close": 60.5, "volume": 1835.0}, {"date": "2024-08-05", "close": 57.0, "volume": 2421.0}, {"date": "2024-08-06", "close": 54.0, "volume": 1005.0}, {"date": "2024-08-07", "close": 54.5, "volume": 945.0}, {"date": "2024-08-08", "close": 64.0, "volume": 951969.0}, {"date": "2024-08-09", "close": 62.5, "volume": 30014.0}, {"date": "2024-08-12", "close": 59.0, "volume": 11515.0}, {"date": "2024-08-13", "close": 55.0, "volume": 4699.0}, {"date": "2024-08-14", "close": 50.0, "volume": 6146.0}, {"date": "2024-08-15", "close": 55.5, "volume": 72629.0}, {"date": "2024-08-16", "close": 52.5, "volume": 7176.0}, {"date": "2024-08-19", "close": 51.5, "volume": 3581.0}, {"date": "2024-08-20", "close": 51.5, "volume": 2716.0}, {"date": "2024-08-21", "close": 59.5, "volume": 353233.0}, {"date": "2024-08-22", "close": 59.5, "volume": 24212.0}, {"date": "2024-08-23", "close": 58.5, "volume": 9197.0}, {"date": "2024-08-26", "close": 58.0, "volume": 7066.0}, {"date": "2024-08-27", "close": 57.5, "volume": 5709.0}, {"date": "2024-08-28", "close": 51.5, "volume": 2674.0}, {"date": "2024-08-29", "close": 50.5, "volume": 3267.0}, {"date": "2024-08-30", "close": 46.54, "volume": 5147.0}, {"date": "2024-09-03", "close": 43.5, "volume": 2673.0}, {"date": "2024-09-04", "close": 39.85, "volume": 4229.0}, {"date": "2024-09-05", "close": 40.245, "volume": 3681.0}, {"date": "2024-09-06", "close": 36.515, "volume": 4989.0}, {"date": "2024-09-09", "close": 41.75, "volume": 3953.0}, {"date": "2024-09-10", "close": 39.5, "volume": 1207.0}, {"date": "2024-09-11", "close": 38.7, "volume": 966.0}, {"date": "2024-09-12", "close": 37.0, "volume": 913.0}, {"date": "2024-09-13", "close": 36.5, "volume": 680.0}, {"date": "2024-09-16", "close": 36.3, "volume": 456.0}, {"date": "2024-09-17", "close": 46.4, "volume": 5317.0}, {"date": "2024-09-18", "close": 44.5, "volume": 798.0}, {"date": "2024-09-19", "close": 41.0, "volume": 817.0}, {"date": "2024-09-20", "close": 42.95, "volume": 3912.0}, {"date": "2024-09-23", "close": 41.495, "volume": 570.0}, {"date": "2024-09-24", "close": 41.445, "volume": 1010.0}, {"date": "2024-09-25", "close": 37.5, "volume": 1018.0}, {"date": "2024-09-26", "close": 36.03, "volume": 1612.0}, {"date": "2024-09-27", "close": 36.75, "volume": 532.0}, {"date": "2024-09-30", "close": 32.725, "volume": 949.0}, {"date": "2024-10-01", "close": 31.605, "volume": 1041.0}, {"date": "2024-10-02", "close": 25.805, "volume": 1866.0}, {"date": "2024-10-03", "close": 26.95, "volume": 1247.0}, {"date": "2024-10-04", "close": 26.22, "volume": 1074.0}, {"date": "2024-10-07", "close": 25.315, "volume": 1092.0}, {"date": "2024-10-08", "close": 24.995, "volume": 1059.0}, {"date": "2024-10-09", "close": 25.995, "volume": 793.0}, {"date": "2024-10-10", "close": 24.605, "volume": 2240.0}, {"date": "2024-10-11", "close": 25.95, "volume": 1504.0}, {"date": "2024-10-14", "close": 24.99, "volume": 677.0}, {"date": "2024-10-15", "close": 25.4949, "volume": 773.0}, {"date": "2024-10-16", "close": 28.08, "volume": 41528.0}, {"date": "2024-10-17", "close": 29.5, "volume": 79137.0}, {"date": "2024-10-18", "close": 37.87, "volume": 27281.0}, {"date": "2024-10-21", "close": 35.515, "volume": 14033.0}, {"date": "2024-10-22", "close": 35.0, "volume": 4385.0}, {"date": "2024-10-23", "close": 28.5, "volume": 4077.0}, {"date": "2024-10-24", "close": 27.3, "volume": 5552.0}, {"date": "2024-10-25", "close": 24.0, "volume": 2640.0}, {"date": "2024-10-28", "close": 27.45, "volume": 1432.0}, {"date": "2024-10-29", "close": 25.525, "volume": 1101.0}, {"date": "2024-10-30", "close": 25.495, "volume": 1093.0}, {"date": "2024-10-31", "close": 24.495, "volume": 1779.0}, {"date": "2024-11-01", "close": 20.95, "volume": 4705.0}, {"date": "2024-11-04", "close": 21.375, "volume": 1179.0}, {"date": "2024-11-05", "close": 21.85, "volume": 1258.0}, {"date": "2024-11-06", "close": 20.005, "volume": 2896.0}, {"date": "2024-11-07", "close": 19.5, "volume": 1325.0}, {"date": "2024-11-08", "close": 17.5, "volume": 7431.0}, {"date": "2024-11-11", "close": 16.385, "volume": 2301.0}, {"date": "2024-11-12", "close": 17.95, "volume": 3323.0}, {"date": "2024-11-13", "close": 17.3, "volume": 1455.0}, {"date": "2024-11-14", "close": 13.75, "volume": 4584.0}, {"date": "2024-11-15", "close": 16.55, "volume": 4516.0}, {"date": "2024-11-18", "close": 17.45, "volume": 15046.0}, {"date": "2024-11-19", "close": 17.4, "volume": 3890.0}, {"date": "2024-11-20", "close": 17.005, "volume": 1510.0}, {"date": "2024-11-21", "close": 18.415, "volume": 1633.0}, {"date": "2024-11-22", "close": 17.55, "volume": 1832.0}, {"date": "2024-11-25", "close": 17.5, "volume": 3681.0}, {"date": "2024-11-26", "close": 16.415, "volume": 1505.0}, {"date": "2024-11-27", "close": 17.0, "volume": 854.0}, {"date": "2024-11-29", "close": 19.4, "volume": 324150.0}, {"date": "2024-12-02", "close": 20.84, "volume": 27342.0}, {"date": "2024-12-03", "close": 20.93, "volume": 7941.0}, {"date": "2024-12-04", "close": 24.45, "volume": 9182.0}, {"date": "2024-12-05", "close": 22.655, "volume": 2549.0}, {"date": "2024-12-06", "close": 24.855, "volume": 3346.0}, {"date": "2024-12-09", "close": 24.4, "volume": 2676.0}, {"date": "2024-12-10", "close": 22.6, "volume": 2025.0}, {"date": "2024-12-11", "close": 23.75, "volume": 1457.0}, {"date": "2024-12-12", "close": 22.06, "volume": 1234.0}, {"date": "2024-12-13", "close": 21.495, "volume": 619.0}, {"date": "2024-12-16", "close": 22.1675, "volume": 2059.0}, {"date": "2024-12-17", "close": 23.5, "volume": 1047.0}, {"date": "2024-12-18", "close": 22.55, "volume": 918.0}, {"date": "2024-12-19", "close": 22.95, "volume": 1334.0}, {"date": "2024-12-20", "close": 21.74, "volume": 3762.0}, {"date": "2024-12-23", "close": 21.2, "volume": 776.0}, {"date": "2024-12-24", "close": 23.5, "volume": 1463.0}, {"date": "2024-12-26", "close": 23.05, "volume": 2289.0}, {"date": "2024-12-27", "close": 23.3, "volume": 3519.0}, {"date": "2024-12-30", "close": 23.885, "volume": 3674.0}, {"date": "2024-12-31", "close": 24.25, "volume": 3104.0}, {"date": "2025-01-02", "close": 34.975, "volume": 231018.0}, {"date": "2025-01-03", "close": 30.0, "volume": 268632.0}, {"date": "2025-01-06", "close": 26.856, "volume": 13624.0}, {"date": "2025-01-07", "close": 24.605, "volume": 7605.0}, {"date": "2025-01-08", "close": 22.4059, "volume": 6768.0}, {"date": "2025-01-10", "close": 24.75, "volume": 2420.0}, {"date": "2025-01-13", "close": 23.98, "volume": 1078.0}, {"date": "2025-01-14", "close": 21.5, "volume": 3809.0}, {"date": "2025-01-15", "close": 21.35, "volume": 2261.0}, {"date": "2025-01-16", "close": 21.1, "volume": 761.0}, {"date": "2025-01-17", "close": 20.4, "volume": 945.0}, {"date": "2025-01-21", "close": 22.4, "volume": 656.0}, {"date": "2025-01-22", "close": 22.05, "volume": 1717.0}, {"date": "2025-01-23", "close": 21.98, "volume": 1281.0}, {"date": "2025-01-24", "close": 21.005, "volume": 1560.0}, {"date": "2025-01-27", "close": 21.45, "volume": 1184.0}, {"date": "2025-01-28", "close": 21.0, "volume": 1298.0}, {"date": "2025-01-29", "close": 20.75, "volume": 1964.0}, {"date": "2025-01-30", "close": 19.78, "volume": 1276.0}, {"date": "2025-01-31", "close": 19.0, "volume": 1502.0}, {"date": "2025-02-03", "close": 20.075, "volume": 1339.0}, {"date": "2025-02-04", "close": 19.05, "volume": 1324.0}, {"date": "2025-02-05", "close": 18.0, "volume": 534.0}, {"date": "2025-02-06", "close": 18.1, "volume": 822.0}, {"date": "2025-02-07", "close": 17.815, "volume": 1248.0}, {"date": "2025-02-10", "close": 16.25, "volume": 3884.0}, {"date": "2025-02-11", "close": 16.96, "volume": 1364.0}, {"date": "2025-02-12", "close": 17.065, "volume": 812.0}, {"date": "2025-02-13", "close": 18.45, "volume": 2315.0}, {"date": "2025-02-14", "close": 20.0, "volume": 30728.0}, {"date": "2025-02-18", "close": 20.005, "volume": 13146.0}, {"date": "2025-02-19", "close": 19.085, "volume": 4822.0}, {"date": "2025-02-20", "close": 18.705, "volume": 1522.0}, {"date": "2025-02-21", "close": 19.175, "volume": 1673.0}, {"date": "2025-02-24", "close": 18.13, "volume": 2339.0}, {"date": "2025-02-25", "close": 17.8, "volume": 901.0}, {"date": "2025-02-26", "close": 18.1, "volume": 684.0}, {"date": "2025-02-27", "close": 17.35, "volume": 221330.0}, {"date": "2025-02-28", "close": 14.915, "volume": 10270.0}, {"date": "2025-03-03", "close": 14.695, "volume": 4496.0}, {"date": "2025-03-04", "close": 15.245, "volume": 4080.0}, {"date": "2025-03-05", "close": 15.32, "volume": 1001.0}, {"date": "2025-03-06", "close": 14.565, "volume": 1854.0}, {"date": "2025-03-07", "close": 14.465, "volume": 1709.0}, {"date": "2025-03-10", "close": 13.935, "volume": 1110.0}, {"date": "2025-03-11", "close": 14.14, "volume": 2121.0}, {"date": "2025-03-12", "close": 14.63, "volume": 984.0}, {"date": "2025-03-13", "close": 14.0, "volume": 1011.0}, {"date": "2025-03-14", "close": 14.17, "volume": 1333.0}, {"date": "2025-03-17", "close": 14.39, "volume": 318.0}, {"date": "2025-03-18", "close": 13.9, "volume": 434.0}, {"date": "2025-03-19", "close": 13.995, "volume": 913.0}, {"date": "2025-03-20", "close": 13.75, "volume": 358.0}, {"date": "2025-03-21", "close": 14.65, "volume": 466.0}, {"date": "2025-03-24", "close": 14.185, "volume": 967.0}, {"date": "2025-03-25", "close": 13.005, "volume": 1537.0}, {"date": "2025-03-26", "close": 12.765, "volume": 1906.0}, {"date": "2025-03-27", "close": 13.1, "volume": 4970.0}, {"date": "2025-03-28", "close": 11.25, "volume": 2098.0}, {"date": "2025-03-31", "close": 11.375, "volume": 1113.0}, {"date": "2025-04-01", "close": 11.45, "volume": 5276.0}, {"date": "2025-04-02", "close": 10.105, "volume": 10580.0}, {"date": "2025-04-03", "close": 8.855, "volume": 5484.0}, {"date": "2025-04-04", "close": 7.76, "volume": 8311.0}, {"date": "2025-04-07", "close": 8.24, "volume": 4192.0}, {"date": "2025-04-08", "close": 8.0, "volume": 3940.0}, {"date": "2025-04-09", "close": 8.99, "volume": 2320.0}, {"date": "2025-04-10", "close": 8.28, "volume": 1839.0}, {"date": "2025-04-11", "close": 8.5, "volume": 1232.0}, {"date": "2025-04-14", "close": 8.7, "volume": 1408.0}, {"date": "2025-04-15", "close": 8.8, "volume": 1427.0}, {"date": "2025-04-16", "close": 8.36, "volume": 1222.0}, {"date": "2025-04-17", "close": 8.5, "volume": 539.0}, {"date": "2025-04-21", "close": 7.845, "volume": 875.0}, {"date": "2025-04-22", "close": 7.8, "volume": 2676.0}, {"date": "2025-04-23", "close": 7.575, "volume": 722.0}, {"date": "2025-04-24", "close": 7.95, "volume": 1057.0}, {"date": "2025-04-25", "close": 8.605, "volume": 2412.0}, {"date": "2025-04-28", "close": 9.035, "volume": 3428.0}, {"date": "2025-04-29", "close": 8.5, "volume": 1414.0}, {"date": "2025-04-30", "close": 8.25, "volume": 1013.0}, {"date": "2025-05-01", "close": 9.085, "volume": 13032.0}, {"date": "2025-05-02", "close": 8.74, "volume": 7424.0}, {"date": "2025-05-05", "close": 8.5, "volume": 1349.0}, {"date": "2025-05-06", "close": 9.0, "volume": 5219.0}, {"date": "2025-05-07", "close": 8.3, "volume": 4633.0}, {"date": "2025-05-08", "close": 8.0, "volume": 4695.0}, {"date": "2025-05-09", "close": 8.305, "volume": 5764.0}, {"date": "2025-05-12", "close": 8.72, "volume": 435829.0}, {"date": "2025-05-13", "close": 6.5, "volume": 47462.0}, {"date": "2025-05-14", "close": 14.46, "volume": 10599252.0}, {"date": "2025-05-15", "close": 9.85, "volume": 272483.0}, {"date": "2025-05-16", "close": 11.23, "volume": 1477619.0}, {"date": "2025-05-19", "close": 11.55, "volume": 268076.0}, {"date": "2025-05-20", "close": 10.875, "volume": 39545.0}, {"date": "2025-05-21", "close": 9.0, "volume": 37517.0}, {"date": "2025-05-22", "close": 9.45, "volume": 19503.0}, {"date": "2025-05-23", "close": 9.615, "volume": 262198.0}, {"date": "2025-05-27", "close": 10.3, "volume": 91942.0}, {"date": "2025-05-28", "close": 10.5, "volume": 26226.0}, {"date": "2025-05-29", "close": 9.575, "volume": 38137.0}, {"date": "2025-05-30", "close": 9.1, "volume": 12646.0}, {"date": "2025-06-02", "close": 8.75, "volume": 23683.0}, {"date": "2025-06-03", "close": 8.715, "volume": 14233.0}, {"date": "2025-06-04", "close": 9.045, "volume": 16598.0}, {"date": "2025-06-05", "close": 9.755, "volume": 66144.0}, {"date": "2025-06-06", "close": 10.25, "volume": 558395.0}, {"date": "2025-06-09", "close": 91.0, "volume": 22173820.0}, {"date": "2025-06-10", "close": 100.5, "volume": 6818330.0}, {"date": "2025-06-11", "close": 72.5, "volume": 921846.0}, {"date": "2025-06-12", "close": 100.0, "volume": 2594654.0}, {"date": "2025-06-13", "close": 80.0, "volume": 348494.0}, {"date": "2025-06-16", "close": 83.0, "volume": 294179.0}, {"date": "2025-06-17", "close": 77.5, "volume": 167599.0}, {"date": "2025-06-18", "close": 75.0, "volume": 74003.0}, {"date": "2025-06-20", "close": 77.0, "volume": 127258.0}, {"date": "2025-06-23", "close": 60.0, "volume": 108300.0}, {"date": "2025-06-24", "close": 72.0, "volume": 189170.0}, {"date": "2025-06-25", "close": 62.5, "volume": 64731.0}, {"date": "2025-06-26", "close": 56.5, "volume": 89096.0}, {"date": "2025-06-27", "close": 36.005, "volume": 166861.0}, {"date": "2025-06-30", "close": 56.5, "volume": 2725244.0}, {"date": "2025-07-01", "close": 53.0, "volume": 164618.0}, {"date": "2025-07-02", "close": 59.5, "volume": 114079.0}, {"date": "2025-07-03", "close": 57.0, "volume": 84449.0}, {"date": "2025-07-07", "close": 66.5, "volume": 139003.0}, {"date": "2025-07-08", "close": 67.0, "volume": 85394.0}, {"date": "2025-07-09", "close": 68.5, "volume": 93508.0}, {"date": "2025-07-10", "close": 73.0, "volume": 1249226.0}, {"date": "2025-07-11", "close": 65.0, "volume": 110980.0}, {"date": "2025-07-14", "close": 62.5, "volume": 73969.0}, {"date": "2025-07-15", "close": 67.5, "volume": 62235.0}, {"date": "2025-07-16", "close": 64.0, "volume": 67612.0}, {"date": "2025-07-17", "close": 68.0, "volume": 67252.0}, {"date": "2025-07-18", "close": 64.5, "volume": 48740.0}, {"date": "2025-07-21", "close": 60.0, "volume": 42183.0}, {"date": "2025-07-22", "close": 67.5, "volume": 69508.0}, {"date": "2025-07-23", "close": 63.5, "volume": 34144.0}, {"date": "2025-07-24", "close": 63.5, "volume": 30605.0}, {"date": "2025-07-25", "close": 61.5, "volume": 20692.0}, {"date": "2025-07-28", "close": 56.5, "volume": 37601.0}, {"date": "2025-07-29", "close": 48.0, "volume": 70559.0}, {"date": "2025-07-30", "close": 49.555, "volume": 37226.0}, {"date": "2025-07-31", "close": 48.19, "volume": 21754.0}, {"date": "2025-08-01", "close": 45.995, "volume": 17306.0}, {"date": "2025-08-04", "close": 49.925, "volume": 20358.0}, {"date": "2025-08-05", "close": 49.0, "volume": 20158.0}, {"date": "2025-08-06", "close": 47.55, "volume": 22928.0}, {"date": "2025-08-07", "close": 47.09, "volume": 22523.0}, {"date": "2025-08-08", "close": 45.21, "volume": 21856.0}, {"date": "2025-08-11", "close": 41.6, "volume": 32938.0}, {"date": "2025-08-12", "close": 40.365, "volume": 32880.0}, {"date": "2025-08-13", "close": 39.705, "volume": 21773.0}, {"date": "2025-08-14", "close": 38.95, "volume": 21397.0}, {"date": "2025-08-15", "close": 43.005, "volume": 46363.0}, {"date": "2025-08-18", "close": 39.315, "volume": 75967.0}, {"date": "2025-08-19", "close": 39.22, "volume": 30325.0}, {"date": "2025-08-20", "close": 35.93, "volume": 29776.0}, {"date": "2025-08-21", "close": 34.0, "volume": 28044.0}, {"date": "2025-08-22", "close": 37.44, "volume": 29876.0}, {"date": "2025-08-25", "close": 37.705, "volume": 21709.0}, {"date": "2025-08-26", "close": 36.83, "volume": 19476.0}, {"date": "2025-08-27", "close": 36.5, "volume": 14278.0}, {"date": "2025-08-28", "close": 36.225, "volume": 16916.0}, {"date": "2025-08-29", "close": 34.685, "volume": 19172.0}, {"date": "2025-09-02", "close": 31.0, "volume": 40510.0}, {"date": "2025-09-03", "close": 29.45, "volume": 26329.0}, {"date": "2025-09-04", "close": 24.75, "volume": 187741.0}, {"date": "2025-09-05", "close": 24.255, "volume": 313934.0}, {"date": "2025-09-08", "close": 25.05, "volume": 49701.0}, {"date": "2025-09-09", "close": 26.895, "volume": 40552.0}, {"date": "2025-09-10", "close": 25.98, "volume": 40606.0}, {"date": "2025-09-11", "close": 30.945, "volume": 53574.0}, {"date": "2025-09-12", "close": 29.51, "volume": 54450.0}, {"date": "2025-09-15", "close": 29.275, "volume": 31870.0}, {"date": "2025-09-16", "close": 29.525, "volume": 28064.0}, {"date": "2025-09-17", "close": 28.5, "volume": 22888.0}, {"date": "2025-09-18", "close": 27.5, "volume": 21316.0}, {"date": "2025-09-19", "close": 27.585, "volume": 37783.0}, {"date": "2025-09-22", "close": 27.5, "volume": 25339.0}, {"date": "2025-09-23", "close": 25.98, "volume": 21529.0}, {"date": "2025-09-24", "close": 25.26, "volume": 20688.0}, {"date": "2025-09-25", "close": 23.85, "volume": 21471.0}, {"date": "2025-09-26", "close": 22.74, "volume": 20173.0}, {"date": "2025-09-29", "close": 25.3, "volume": 79767.0}, {"date": "2025-09-30", "close": 24.23, "volume": 234891.0}, {"date": "2025-10-01", "close": 23.32, "volume": 54317.0}, {"date": "2025-10-02", "close": 22.55, "volume": 55361.0}, {"date": "2025-10-03", "close": 24.585, "volume": 30654.0}, {"date": "2025-10-06", "close": 26.0, "volume": 36307.0}, {"date": "2025-10-07", "close": 29.71, "volume": 125666.0}, {"date": "2025-10-08", "close": 29.01, "volume": 99739.0}, {"date": "2025-10-09", "close": 30.965, "volume": 36123.0}, {"date": "2025-10-10", "close": 29.235, "volume": 43781.0}, {"date": "2025-10-13", "close": 30.9, "volume": 18454.0}, {"date": "2025-10-14", "close": 30.94, "volume": 17222.0}, {"date": "2025-10-15", "close": 32.995, "volume": 53714.0}, {"date": "2025-10-16", "close": 30.93, "volume": 62385.0}, {"date": "2025-10-17", "close": 30.025, "volume": 11660.0}, {"date": "2025-10-20", "close": 29.985, "volume": 10440.0}, {"date": "2025-10-21", "close": 28.05, "volume": 17422.0}, {"date": "2025-10-22", "close": 26.7, "volume": 20588.0}, {"date": "2025-10-23", "close": 26.925, "volume": 9931.0}, {"date": "2025-10-24", "close": 28.13, "volume": 15542.0}, {"date": "2025-10-27", "close": 27.24, "volume": 12742.0}, {"date": "2025-10-28", "close": 26.23, "volume": 8637.0}, {"date": "2025-10-29", "close": 25.81, "volume": 7267.0}, {"date": "2025-10-30", "close": 27.15, "volume": 27037.0}, {"date": "2025-10-31", "close": 26.505, "volume": 14354.0}, {"date": "2025-11-03", "close": 25.65, "volume": 7278.0}, {"date": "2025-11-04", "close": 23.665, "volume": 18453.0}, {"date": "2025-11-05", "close": 23.61, "volume": 7220.0}, {"date": "2025-11-06", "close": 24.165, "volume": 16593.0}, {"date": "2025-11-07", "close": 23.4, "volume": 18031.0}, {"date": "2025-11-10", "close": 27.385, "volume": 36934.0}, {"date": "2025-11-11", "close": 25.62, "volume": 13396.0}, {"date": "2025-11-12", "close": 25.775, "volume": 4545.0}, {"date": "2025-11-13", "close": 23.75, "volume": 7857.0}, {"date": "2025-11-14", "close": 23.28, "volume": 6239.0}, {"date": "2025-11-17", "close": 23.225, "volume": 7721.0}, {"date": "2025-11-18", "close": 23.58, "volume": 9044.0}, {"date": "2025-11-19", "close": 22.715, "volume": 7574.0}, {"date": "2025-11-20", "close": 20.1, "volume": 17802.0}, {"date": "2025-11-21", "close": 23.15, "volume": 48026.0}, {"date": "2025-11-24", "close": 24.85, "volume": 16208.0}, {"date": "2025-11-25", "close": 24.68, "volume": 13715.0}, {"date": "2025-11-26", "close": 22.5, "volume": 11643.0}, {"date": "2025-11-28", "close": 23.76, "volume": 10793.0}, {"date": "2025-12-01", "close": 21.595, "volume": 11563.0}, {"date": "2025-12-02", "close": 21.67, "volume": 6776.0}, {"date": "2025-12-03", "close": 23.79, "volume": 12996.0}, {"date": "2025-12-04", "close": 24.5, "volume": 15513.0}, {"date": "2025-12-05", "close": 25.05, "volume": 15333.0}, {"date": "2025-12-08", "close": 22.525, "volume": 39541.0}, {"date": "2025-12-09", "close": 22.5, "volume": 13821.0}, {"date": "2025-12-10", "close": 21.925, "volume": 7559.0}, {"date": "2025-12-11", "close": 21.21, "volume": 10016.0}, {"date": "2025-12-12", "close": 20.02, "volume": 18995.0}, {"date": "2025-12-15", "close": 18.975, "volume": 14066.0}, {"date": "2025-12-16", "close": 19.5, "volume": 15925.0}, {"date": "2025-12-17", "close": 18.03, "volume": 11515.0}, {"date": "2025-12-18", "close": 18.13, "volume": 13375.0}, {"date": "2025-12-19", "close": 19.4, "volume": 13419.0}, {"date": "2025-12-22", "close": 18.125, "volume": 29232.0}, {"date": "2025-12-23", "close": 18.23, "volume": 11409.0}, {"date": "2025-12-24", "close": 18.195, "volume": 8368.0}, {"date": "2025-12-26", "close": 17.33, "volume": 12284.0}, {"date": "2025-12-29", "close": 16.13, "volume": 22853.0}, {"date": "2025-12-30", "close": 15.105, "volume": 20348.0}, {"date": "2025-12-31", "close": 14.45, "volume": 26012.0}, {"date": "2026-01-02", "close": 15.975, "volume": 12163.0}, {"date": "2026-01-05", "close": 16.07, "volume": 8423.0}, {"date": "2026-01-06", "close": 16.32, "volume": 6698.0}, {"date": "2026-01-07", "close": 16.915, "volume": 12406.0}, {"date": "2026-01-08", "close": 17.12, "volume": 11169.0}, {"date": "2026-01-09", "close": 16.905, "volume": 6411.0}, {"date": "2026-01-12", "close": 16.94, "volume": 8285.0}, {"date": "2026-01-13", "close": 16.065, "volume": 20977.0}, {"date": "2026-01-14", "close": 15.095, "volume": 16907.0}, {"date": "2026-01-15", "close": 15.66, "volume": 26951.0}, {"date": "2026-01-16", "close": 16.4, "volume": 8810.0}, {"date": "2026-01-20", "close": 15.55, "volume": 6642.0}, {"date": "2026-01-21", "close": 16.5, "volume": 11813.0}, {"date": "2026-01-22", "close": 17.05, "volume": 18455.0}, {"date": "2026-01-23", "close": 16.315, "volume": 9412.0}, {"date": "2026-01-26", "close": 15.765, "volume": 7527.0}, {"date": "2026-01-27", "close": 15.5, "volume": 5795.0}, {"date": "2026-01-28", "close": 14.65, "volume": 18452.0}, {"date": "2026-01-29", "close": 13.865, "volume": 10203.0}, {"date": "2026-01-30", "close": 13.555, "volume": 21764.0}, {"date": "2026-02-02", "close": 13.45, "volume": 13121.0}, {"date": "2026-02-03", "close": 13.065, "volume": 5846.0}, {"date": "2026-02-04", "close": 12.7, "volume": 7021.0}, {"date": "2026-02-05", "close": 11.035, "volume": 26070.0}, {"date": "2026-02-06", "close": 12.01, "volume": 12104.0}, {"date": "2026-02-09", "close": 12.05, "volume": 5241.0}, {"date": "2026-02-10", "close": 11.65, "volume": 7274.0}, {"date": "2026-02-11", "close": 11.53, "volume": 8421.0}, {"date": "2026-02-12", "close": 10.9, "volume": 11612.0}, {"date": "2026-02-13", "close": 11.045, "volume": 4966.0}, {"date": "2026-02-17", "close": 10.8, "volume": 3035.0}, {"date": "2026-02-18", "close": 11.8, "volume": 38179.0}, {"date": "2026-02-19", "close": 11.79, "volume": 8522.0}, {"date": "2026-02-20", "close": 12.635, "volume": 24787.0}, {"date": "2026-02-23", "close": 20.5, "volume": 715579.0}, {"date": "2026-02-24", "close": 17.935, "volume": 163347.0}, {"date": "2026-02-25", "close": 21.305, "volume": 83675.0}, {"date": "2026-02-26", "close": 23.9, "volume": 154056.0}, {"date": "2026-02-27", "close": 26.58, "volume": 261910.0}, {"date": "2026-03-02", "close": 32.285, "volume": 71682.0}, {"date": "2026-03-03", "close": 26.915, "volume": 78970.0}, {"date": "2026-03-04", "close": 20.63, "volume": 1212196.0}, {"date": "2026-03-05", "close": 21.005, "volume": 132876.0}, {"date": "2026-03-06", "close": 22.93, "volume": 72860.0}, {"date": "2026-03-09", "close": 23.555, "volume": 50538.0}, {"date": "2026-03-10", "close": 26.0, "volume": 98446.0}, {"date": "2026-03-11", "close": 26.21, "volume": 46921.0}, {"date": "2026-03-12", "close": 23.4, "volume": 67287.0}, {"date": "2026-03-13", "close": 20.505, "volume": 57741.0}, {"date": "2026-03-16", "close": 19.08, "volume": 33315.0}, {"date": "2026-03-17", "close": 17.605, "volume": 33387.0}, {"date": "2026-03-18", "close": 18.5, "volume": 23747.0}, {"date": "2026-03-19", "close": 17.675, "volume": 37879.0}, {"date": "2026-03-20", "close": 20.245, "volume": 55544.0}, {"date": "2026-03-23", "close": 20.925, "volume": 29211.0}, {"date": "2026-03-24", "close": 18.455, "volume": 23801.0}, {"date": "2026-03-25", "close": 17.505, "volume": 24613.0}, {"date": "2026-03-26", "close": 14.94, "volume": 35768.0}, {"date": "2026-03-27", "close": 14.75, "volume": 35605.0}, {"date": "2026-03-30", "close": 13.905, "volume": 24447.0}, {"date": "2026-03-31", "close": 16.5, "volume": 90830.0}, {"date": "2026-04-01", "close": 18.5, "volume": 73321.0}, {"date": "2026-04-02", "close": 18.205, "volume": 43414.0}, {"date": "2026-04-06", "close": 16.4, "volume": 65820.0}, {"date": "2026-04-07", "close": 15.695, "volume": 83776.0}, {"date": "2026-04-08", "close": 17.56, "volume": 51648.0}, {"date": "2026-04-09", "close": 21.0, "volume": 73584.0}, {"date": "2026-04-10", "close": 20.0, "volume": 56033.0}, {"date": "2026-04-13", "close": 18.35, "volume": 55476.0}, {"date": "2026-04-14", "close": 17.295, "volume": 102879.0}, {"date": "2026-04-15", "close": 19.565, "volume": 110864.0}, {"date": "2026-04-16", "close": 20.38, "volume": 111446.0}, {"date": "2026-04-17", "close": 21.0, "volume": 107126.0}, {"date": "2026-04-20", "close": 20.105, "volume": 46350.0}, {"date": "2026-04-21", "close": 20.065, "volume": 51705.0}, {"date": "2026-04-22", "close": 23.89, "volume": 134656.0}, {"date": "2026-04-23", "close": 22.47, "volume": 60126.0}, {"date": "2026-04-24", "close": 24.235, "volume": 65394.0}, {"date": "2026-04-27", "close": 23.54, "volume": 50779.0}, {"date": "2026-04-28", "close": 22.55, "volume": 51822.0}, {"date": "2026-04-29", "close": 21.405, "volume": 27019.0}, {"date": "2026-04-30", "close": 24.075, "volume": 70107.0}, {"date": "2026-05-01", "close": 25.78, "volume": 42978.0}, {"date": "2026-05-04", "close": 24.0, "volume": 53967.0}, {"date": "2026-05-05", "close": 24.78, "volume": 64453.0}, {"date": "2026-05-06", "close": 25.255, "volume": 56331.0}, {"date": "2026-05-07", "close": 24.845, "volume": 78757.0}, {"date": "2026-05-08", "close": 23.005, "volume": 38006.0}, {"date": "2026-05-11", "close": 21.5, "volume": 52749.0}, {"date": "2026-05-12", "close": 21.0, "volume": 48714.0}, {"date": "2026-05-13", "close": 21.25, "volume": 77045.0}, {"date": "2026-05-14", "close": 18.955, "volume": 78038.0}, {"date": "2026-05-15", "close": 19.265, "volume": 50303.0}, {"date": "2026-05-18", "close": 17.655, "volume": 71024.0}, {"date": "2026-05-19", "close": 16.915, "volume": 47945.0}, {"date": "2026-05-20", "close": 19.425, "volume": 66316.0}, {"date": "2026-05-21", "close": 19.415, "volume": 162800.0}, {"date": "2026-05-22", "close": 19.495, "volume": 95765.0}, {"date": "2026-05-26", "close": 18.0, "volume": 90256.0}, {"date": "2026-05-27", "close": 18.03, "volume": 65468.0}, {"date": "2026-05-28", "close": 17.995, "volume": 91485.0}, {"date": "2026-05-29", "close": 17.8, "volume": 75438.0}, {"date": "2026-06-01", "close": 17.9, "volume": 67268.0}, {"date": "2026-06-02", "close": 16.985, "volume": 84185.0}, {"date": "2026-06-03", "close": 16.28, "volume": 93454.0}, {"date": "2026-06-04", "close": 16.75, "volume": 96582.0}, {"date": "2026-06-05", "close": 15.35, "volume": 73152.0}, {"date": "2026-06-08", "close": 15.5, "volume": 44825.0}, {"date": "2026-06-09", "close": 14.955, "volume": 46854.0}, {"date": "2026-06-10", "close": 14.65, "volume": 54587.0}, {"date": "2026-06-11", "close": 15.25, "volume": 36681.0}, {"date": "2026-06-12", "close": 14.65, "volume": 51919.0}, {"date": "2026-06-15", "close": 14.4, "volume": 54448.0}, {"date": "2026-06-16", "close": 16.155, "volume": 106448.0}, {"date": "2026-06-17", "close": 15.965, "volume": 60234.0}, {"date": "2026-06-18", "close": 14.5, "volume": 102696.0}, {"date": "2026-06-22", "close": 14.85, "volume": 117165.0}, {"date": "2026-06-23", "close": 12.805, "volume": 54223.0}, {"date": "2026-06-24", "close": 11.41, "volume": 75776.0}, {"date": "2026-06-25", "close": 10.5, "volume": 90992.0}, {"date": "2026-06-26", "close": 12.795, "volume": 79025.0}, {"date": "2026-06-29", "close": 12.965, "volume": 45465.0}, {"date": "2026-06-30", "close": 13.0, "volume": 38312.0}, {"date": "2026-07-01", "close": 12.0, "volume": 53681.0}, {"date": "2026-07-02", "close": 11.6, "volume": 78195.0}, {"date": "2026-07-06", "close": 12.46, "volume": 70879.0}, {"date": "2026-07-07", "close": 11.935, "volume": 70502.0}, {"date": "2026-07-08", "close": 11.475, "volume": 44537.0}, {"date": "2026-07-09", "close": 12.095, "volume": 115038.0}, {"date": "2026-07-10", "close": 12.245, "volume": 39576.0}, {"date": "2026-07-13", "close": 10.5, "volume": 99169.0}, {"date": "2026-07-14", "close": 9.005, "volume": 113141.0}, {"date": "2026-07-15", "close": 9.09, "volume": 72786.0}, {"date": "2026-07-16", "close": 8.695, "volume": 130839.0}, {"date": "2026-07-17", "close": 10.455, "volume": 892321.0}, {"date": "2026-07-20", "close": 9.33, "volume": 733119.0}, {"date": "2026-07-21", "close": 12.25, "volume": 400788.0}, {"date": "2026-07-22", "close": 11.12, "volume": 100570.0}, {"date": "2026-07-23", "close": 10.025, "volume": 405318.0}, {"date": "2026-07-24", "close": 9.63, "volume": 125389.0}, {"date": "2026-07-27", "close": 9.56, "volume": 106250.0}, {"date": "2026-07-28", "close": 9.94, "volume": 62351.0}, {"date": "2026-07-29", "close": 9.5, "volume": 39335.0}, {"date": "2026-07-30", "close": 9.805, "volume": 52107.0}, {"date": "2026-07-31", "close": 9.69, "volume": 41262.0}, {"date": "2026-08-03", "close": 10.055, "volume": 39782.0}, {"date": "2026-08-04", "close": 9.67, "volume": 62509.0}, {"date": "2026-08-05", "close": 9.465, "volume": 50469.0}, {"date": "2026-08-06", "close": 9.15, "volume": 62092.0}, {"date": "2026-08-07", "close": 9.7, "volume": 63110.0}, {"date": "2026-08-10", "close": 10.0, "volume": 37940.0}, {"date": "2026-08-11", "close": 10.45, "volume": 185959.0}, {"date": "2026-08-12", "close": 10.215, "volume": 41598.0}, {"date": "2026-08-13", "close": 10.215, "volume": 46300.0}, {"date": "2026-08-14", "close": 10.165, "volume": 40979.0}, {"date": "2026-08-17", "close": 9.96, "volume": 95884.0}, {"date": "2026-08-18", "close": 9.4, "volume": 24275.0}, {"date": "2026-08-19", "close": 10.325, "volume": 51660.0}, {"date": "2026-08-20", "close": 8.3, "volume": 221578.0}, {"date": "2026-08-21", "close": 10.135, "volume": 200000.0}, {"date": "2026-08-24", "close": 8.55, "volume": 240044.0}, {"date": "2026-08-25", "close": 9.71, "volume": 2841494.0}, {"date": "2026-08-26", "close": 5.04, "volume": 2782123.0}, {"date": "2026-08-27", "close": 5.26, "volume": 1579235.0}, {"date": "2026-08-28", "close": 4.88, "volume": 514207.0}, {"date": "2026-08-31", "close": 4.85, "volume": 600435.0}, {"date": "2026-09-01", "close": 4.65, "volume": 427378.0}, {"date": "2026-09-02", "close": 4.87, "volume": 1056055.0}, {"date": "2026-09-03", "close": 4.48, "volume": 650078.0}, {"date": "2026-09-04", "close": 4.76, "volume": 785190.0}, {"date": "2026-09-08", "close": 4.35, "volume": 414347.0}, {"date": "2026-09-09", "close": 4.19, "volume": 345731.0}, {"date": "2026-09-10", "close": 3.82, "volume": 351083.0}, {"date": "2026-09-11", "close": 3.15, "volume": 869619.0}, {"date": "2026-09-14", "close": 3.26, "volume": 603145.0}, {"date": "2026-09-15", "close": 3.11, "volume": 373536.0}, {"date": "2026-09-16", "close": 2.995, "volume": 277182.0}, {"date": "2026-09-17", "close": 2.98, "volume": 302397.0}, {"date": "2026-09-18", "close": 2.85, "volume": 4971610.0}], "refreshing": true}