{"ticker": "LNZA", "overview": {"cik": "1843724", "ticker": "LNZA", "name": "LanzaTech Global, Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001539497-26-001985", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001539497-26-001984", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001539497-26-001983", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045168", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040616", "price_sensitive": true}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0001628280-26-038859", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035797", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001193125-26-227865", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001388325-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034773", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034770", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-058714", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029858", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028339", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001539497-26-001238", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001628280-26-025865", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025564", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001628280-26-022505", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001628280-26-022503", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017211", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009171", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001628280-26-005717", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-029844", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029839", "price_sensitive": false}, {"form": "3", "date": "2026-01-26", "title": "PRIMARY DOCUMENT", "accession": "0002061383-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 4300000.0, "sell_n": 1, "sell_sum": 280123.2, "net": 4019876.8, "insiders": 2, "first_date": "2024-03-05", "last_date": "2026-01-21"}, "metrics": {"ticker": "LNZA", "has_prices": true, "as_of": "2026-09-18", "last": 5.72, "prev_close": 6.05, "change": -0.33000000000000007, "change_pct": -0.05454545454545456, "session_volume": 348406.0, "vwap_5": 5.8013989561957695, "vwap_20": 6.0828883642481015, "vwap_60": 6.348036737044432, "vwap_250": 10.761639189499485, "high_52w": 41.42, "low_52w": 5.2, "avg_volume_20": 68448.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001388325-26-000028", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "LanzaTech Global, Inc.", "who_key": "LanzaTech Global, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LanzaTech Global, Inc. moves to a 1.6% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/0001388325-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-058714", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "of New Zealand Superannuation Guardians", "who_key": "Guardians of New Zealand Superannuation", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Guardians of New Zealand Superannuation moves to a 12.9% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1747883/0001104659-26-058714-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001193125-26-029839", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Vinod Khosla", "who_key": "KHOSLA VINOD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "10% owner files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000119312526029839/0001193125-26-029839-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411289}, {"id": "0001104659-26-017211", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "of New Zealand Superannuation Guardians", "who_key": "Guardians of New Zealand Superannuation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4300000.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "A 10% owner drops $4.3M on LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465926017211/0001104659-26-017211-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411289}, {"id": "13DG-0001539497-26-001983", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "LanzaTech Global, Inc.", "who_key": "LanzaTech Global, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "LanzaTech Global, Inc. takes a 9.1% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/0001539497-26-001983-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-01-21", "mins": 411289}, {"id": "0000950170-25-068470", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Vinod Khosla", "who_key": "KHOSLA VINOD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "10% owner files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000095017025068470/0000950170-25-068470-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784249}, {"id": "0001628280-24-020388", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Calad Aura Maria Cuellar", "who_key": "Cuellar Calad Aura Maria", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8460.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024020388/0001628280-24-020388-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317049}, {"id": "0001628280-24-015518", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Nimesh Patel", "who_key": "Patel Nimesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015518/0001628280-24-015518-index.htm", "trade_date": "2024-04-06", "timestamp": "2024-04-06", "mins": 1354489}, {"id": "0001628280-24-015529", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Geoffrey Trukenbrod", "who_key": "Trukenbrod Geoffrey", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015529/0001628280-24-015529-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015530", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Robert Conrado", "who_key": "Conrado Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015530/0001628280-24-015530-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015531", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Jennifer Holmgren", "who_key": "Holmgren Jennifer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015531/0001628280-24-015531-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015532", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Zarath Summers", "who_key": "Summers Zarath", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015532/0001628280-24-015532-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015533", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Chad Thompson", "who_key": "Thompson Chad", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015533/0001628280-24-015533-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015534", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Michael Kopke", "who_key": "Kopke Michael", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015534/0001628280-24-015534-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015535", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Calad Aura Maria Cuellar", "who_key": "Cuellar Calad Aura Maria", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015535/0001628280-24-015535-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015536", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "George Dimitrov", "who_key": "Dimitrov George", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015536/0001628280-24-015536-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015537", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Joseph Blasko", "who_key": "Blasko Joseph", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015537/0001628280-24-015537-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-015538", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Freya Burton", "who_key": "Burton Freya", "role": "Chief Sustainability Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024015538/0001628280-24-015538-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001628280-24-011140", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Julie Zarraga", "who_key": "Zarraga Julie", "role": "EVP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11210.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011140/0001628280-24-011140-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011152", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Carl Wolf", "who_key": "Wolf Carl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11210.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011152/0001628280-24-011152-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011155", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Geoffrey Trukenbrod", "who_key": "Trukenbrod Geoffrey", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23451.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CFO files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011155/0001628280-24-011155-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011156", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Chad Thompson", "who_key": "Thompson Chad", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24018.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011156/0001628280-24-011156-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011158", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Zarath Summers", "who_key": "Summers Zarath", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46847.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011158/0001628280-24-011158-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011160", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "George Dimitrov", "who_key": "Dimitrov George", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49296.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "President files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011160/0001628280-24-011160-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011161", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Steven F. Stanley", "who_key": "Stanley Steven F", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12477.240000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011161/0001628280-24-011161-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011163", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Michael Kopke", "who_key": "Kopke Michael", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39210.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011163/0001628280-24-011163-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011164", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Jennifer Holmgren", "who_key": "Holmgren Jennifer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94932.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011164/0001628280-24-011164-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011166", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Johanna Haggstrom", "who_key": "Haggstrom Johanna", "role": "VP, Chemicals & HC Fuels Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9606.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011166/0001628280-24-011166-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011168", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Robert Conrado", "who_key": "Conrado Robert", "role": "EVP, Eng. Design & Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13089.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011168/0001628280-24-011168-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}, {"id": "0001628280-24-011170", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "Joseph Blasko", "who_key": "Blasko Joseph", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15824.160000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on LNZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011170/0001628280-24-011170-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399129}], "recent_buys": [{"id": "0001104659-26-017211", "src": "INSIDERS", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "of New Zealand Superannuation Guardians", "who_key": "Guardians of New Zealand Superannuation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4300000.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "A 10% owner drops $4.3M on LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465926017211/0001104659-26-017211-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411289}], "institutional": [{"id": "13DG-0001539497-26-001983", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "LanzaTech Global, Inc.", "who_key": "LanzaTech Global, 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": "Industrial Organic Chemicals", "country": "United States", "headline": "LanzaTech Global, Inc. takes a 9.1% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/0001539497-26-001983-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-01-21", "mins": 411289}, {"id": "13DG-0001388325-26-000028", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "LanzaTech Global, Inc.", "who_key": "LanzaTech Global, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "LanzaTech Global, Inc. moves to a 1.6% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/0001388325-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-058714", "src": "13DG", "ticker": "LNZA", "cik": "1843724", "company": "LanzaTech Global, Inc.", "company_raw": "LanzaTech Global, Inc.", "who": "of New Zealand Superannuation Guardians", "who_key": "Guardians of New Zealand Superannuation", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Guardians of New Zealand Superannuation moves to a 12.9% passive stake in LNZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1747883/0001104659-26-058714-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}], "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": "LanzaTech Global, Inc. - Warrant", "new_value": "LanzaTech Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001843724", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001843724", "applied": 1, "detected_at": "2026-10-25T18:40:26.673612"}]}, "key_people": [{"who": "of New Zealand Superannuation Guardians", "who_key": "Guardians of New Zealand Superannuation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4300000.0, "sold": 0, "net": 4300000.0, "trades": 1, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 4300000.0, "date": "2026-01-21", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465926017211/0001104659-26-017211-index.htm"}], "latest": {"action": "BUY", "amount": 4300000.0, "date": "2026-01-21", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000110465926017211/0001104659-26-017211-index.htm"}}, {"who": "Freya Burton", "who_key": "Burton Freya", "role": "Chief Sustainability Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 280123.2, "net": -280123.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280123.2, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011173/0001628280-24-011173-index.htm"}], "latest": {"action": "SELL", "amount": 280123.2, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843724/000162828024011173/0001628280-24-011173-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001539497-26-001985", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001539497-26-001984", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-23", "title": "Form SCHEDULE 13G", "accession": "0001539497-26-001983", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045168", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040616", "price_sensitive": true}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0001628280-26-038859", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035797", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001193125-26-227865", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001388325-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-034773", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034770", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-058714", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029858", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028339", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001539497-26-001238", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001628280-26-025865", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025564", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001628280-26-022505", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001628280-26-022503", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-017211", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009171", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001628280-26-005717", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-029844", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001193125-26-029839", "price_sensitive": false}, {"form": "3", "date": "2026-01-26", "title": "PRIMARY DOCUMENT", "accession": "0002061383-26-000001", "price_sensitive": false}], "performance": {"ticker": "LNZA", "has_prices": true, "summary": {"n": 1, "avg": -0.5839394821064882, "win_rate": 0.0, "best": -0.5839394821064882, "worst": -0.5839394821064882, "as_of": "2026-09-18"}, "buys": [{"who": "Guardians of New Zealand Superannuation", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4300000.0, "date": "2026-01-21", "score": 71.1, "ref_price": 13.748, "return": -0.5839394821064882}]}, "price_series": [{"date": "2021-09-24", "close": 989.99, "volume": 3.0}, {"date": "2021-09-27", "close": 960.0, "volume": 5.0}, {"date": "2021-09-28", "close": 960.0, "volume": null}, {"date": "2021-09-29", "close": 966.0, "volume": 481.0}, {"date": "2021-09-30", "close": 968.0, "volume": 3.0}, {"date": "2021-10-01", "close": 968.0, "volume": null}, {"date": "2021-10-04", "close": 969.0, "volume": 937.0}, {"date": "2021-10-05", "close": 969.0, "volume": null}, {"date": "2021-10-06", "close": 975.0, "volume": 62.0}, {"date": "2021-10-07", "close": 971.0, "volume": 3935.0}, {"date": "2021-10-08", "close": 971.0, "volume": 5.0}, {"date": "2021-10-11", "close": 971.0, "volume": null}, {"date": "2021-10-12", "close": 969.99, "volume": 9.0}, {"date": "2021-10-13", "close": 971.25, "volume": 2.0}, {"date": "2021-10-14", "close": 970.0, "volume": 13.0}, {"date": "2021-10-15", "close": 970.0, "volume": null}, {"date": "2021-10-18", "close": 970.0, "volume": null}, {"date": "2021-10-19", "close": 968.0, "volume": 119.0}, {"date": "2021-10-20", "close": 967.0, "volume": 2.0}, {"date": "2021-10-21", "close": 969.91, "volume": 11.0}, {"date": "2021-10-22", "close": 967.0, "volume": 2.0}, {"date": "2021-10-25", "close": 976.0, "volume": 4013.0}, {"date": "2021-10-26", "close": 976.0, "volume": 23.0}, {"date": "2021-10-27", "close": 971.01, "volume": 23.0}, {"date": "2021-10-28", "close": 971.0, "volume": 24.0}, {"date": "2021-10-29", "close": 966.0, "volume": 4389.0}, {"date": "2021-11-01", "close": 967.0, "volume": 216.0}, {"date": "2021-11-02", "close": 967.9, "volume": 1826.0}, {"date": "2021-11-03", "close": 967.0, "volume": 140.0}, {"date": "2021-11-04", "close": 968.0, "volume": 120.0}, {"date": "2021-11-05", "close": 967.0, "volume": 222.0}, {"date": "2021-11-08", "close": 968.0, "volume": 143.0}, {"date": "2021-11-09", "close": 970.0, "volume": 34.0}, {"date": "2021-11-10", "close": 970.0, "volume": 48.0}, {"date": "2021-11-11", "close": 972.0, "volume": 5.0}, {"date": "2021-11-12", "close": 971.0, "volume": 114.0}, {"date": "2021-11-15", "close": 971.0, "volume": 96.0}, {"date": "2021-11-16", "close": 971.0, "volume": null}, {"date": "2021-11-17", "close": 971.0, "volume": 45.0}, {"date": "2021-11-18", "close": 970.0, "volume": 11.0}, {"date": "2021-11-19", "close": 971.0, "volume": 5.0}, {"date": "2021-11-22", "close": 970.0, "volume": 84.0}, {"date": "2021-11-23", "close": 971.0, "volume": 926.0}, {"date": "2021-11-24", "close": 971.77, "volume": 14.0}, {"date": "2021-11-26", "close": 970.99, "volume": 15.0}, {"date": "2021-11-29", "close": 969.0, "volume": 30.0}, {"date": "2021-11-30", "close": 971.0, "volume": 56.0}, {"date": "2021-12-01", "close": 971.0, "volume": 128.0}, {"date": "2021-12-02", "close": 970.0, "volume": 3.0}, {"date": "2021-12-03", "close": 968.0, "volume": 21.0}, {"date": "2021-12-06", "close": 968.0, "volume": null}, {"date": "2021-12-07", "close": 968.0, "volume": null}, {"date": "2021-12-08", "close": 970.0, "volume": 19.0}, {"date": "2021-12-09", "close": 970.0, "volume": null}, {"date": "2021-12-10", "close": 970.0, "volume": null}, {"date": "2021-12-13", "close": 971.0, "volume": 14.0}, {"date": "2021-12-14", "close": 971.0, "volume": null}, {"date": "2021-12-15", "close": 971.0, "volume": null}, {"date": "2021-12-16", "close": 971.0, "volume": null}, {"date": "2021-12-17", "close": 968.0, "volume": 87.0}, {"date": "2021-12-20", "close": 970.0, "volume": 51.0}, {"date": "2021-12-21", "close": 970.0, "volume": 23.0}, {"date": "2021-12-22", "close": 968.0, "volume": 63.0}, {"date": "2021-12-23", "close": 965.0, "volume": 12.0}, {"date": "2021-12-27", "close": 965.0, "volume": null}, {"date": "2021-12-28", "close": 969.0, "volume": 7.0}, {"date": "2021-12-29", "close": 969.0, "volume": null}, {"date": "2021-12-30", "close": 966.0, "volume": 14.0}, {"date": "2021-12-31", "close": 966.0, "volume": null}, {"date": "2022-01-03", "close": 966.0, "volume": null}, {"date": "2022-01-04", "close": 966.0, "volume": null}, {"date": "2022-01-05", "close": 966.0, "volume": null}, {"date": "2022-01-06", "close": 969.0, "volume": 4.0}, {"date": "2022-01-07", "close": 969.0, "volume": 4.0}, {"date": "2022-01-10", "close": 969.0, "volume": null}, {"date": "2022-01-11", "close": 969.0, "volume": null}, {"date": "2022-01-12", "close": 969.0, "volume": 18.0}, {"date": "2022-01-13", "close": 969.0, "volume": null}, {"date": "2022-01-14", "close": 968.0, "volume": 217.0}, {"date": "2022-01-18", "close": 968.0, "volume": null}, {"date": "2022-01-19", "close": 968.0, "volume": null}, {"date": "2022-01-20", "close": 968.0, "volume": null}, {"date": "2022-01-21", "close": 968.0, "volume": null}, {"date": "2022-01-24", "close": 968.0, "volume": null}, {"date": "2022-01-25", "close": 968.0, "volume": null}, {"date": "2022-01-26", "close": 966.0, "volume": 1.0}, {"date": "2022-01-27", "close": 966.0, "volume": 5.0}, {"date": "2022-01-28", "close": 966.0, "volume": null}, {"date": "2022-01-31", "close": 964.0, "volume": 126.0}, {"date": "2022-02-01", "close": 962.0, "volume": 145.0}, {"date": "2022-02-02", "close": 964.0, "volume": 1.0}, {"date": "2022-02-03", "close": 958.0, "volume": 1.0}, {"date": "2022-02-04", "close": 958.0, "volume": null}, {"date": "2022-02-07", "close": 963.0, "volume": 1.0}, {"date": "2022-02-08", "close": 963.0, "volume": null}, {"date": "2022-02-09", "close": 963.0, "volume": null}, {"date": "2022-02-10", "close": 963.0, "volume": null}, {"date": "2022-02-11", "close": 962.0, "volume": 39.0}, {"date": "2022-02-14", "close": 962.0, "volume": null}, {"date": "2022-02-15", "close": 963.0, "volume": 11.0}, {"date": "2022-02-16", "close": 963.0, "volume": null}, {"date": "2022-02-17", "close": 963.0, "volume": 32.0}, {"date": "2022-02-18", "close": 963.0, "volume": 30.0}, {"date": "2022-02-22", "close": 962.0, "volume": 2.0}, {"date": "2022-02-23", "close": 962.0, "volume": null}, {"date": "2022-02-24", "close": 962.0, "volume": null}, {"date": "2022-02-25", "close": 963.53, "volume": 1.0}, {"date": "2022-02-28", "close": 963.53, "volume": null}, {"date": "2022-03-01", "close": 966.0, "volume": 1485.0}, {"date": "2022-03-02", "close": 965.0, "volume": 218.0}, {"date": "2022-03-03", "close": 970.0, "volume": 1064.0}, {"date": "2022-03-04", "close": 970.0, "volume": 501.0}, {"date": "2022-03-07", "close": 970.0, "volume": 1072.0}, {"date": "2022-03-08", "close": 979.0, "volume": 8299.0}, {"date": "2022-03-09", "close": 979.0, "volume": 1261.0}, {"date": "2022-03-10", "close": 979.0, "volume": 1608.0}, {"date": "2022-03-11", "close": 977.0, "volume": 222.0}, {"date": "2022-03-14", "close": 977.0, "volume": 80.0}, {"date": "2022-03-15", "close": 974.0, "volume": 287.0}, {"date": "2022-03-16", "close": 977.94, "volume": 1781.0}, {"date": "2022-03-17", "close": 977.0, "volume": 6009.0}, {"date": "2022-03-18", "close": 976.0, "volume": 338.0}, {"date": "2022-03-21", "close": 974.0, "volume": 129.0}, {"date": "2022-03-22", "close": 973.0, "volume": 3387.0}, {"date": "2022-03-23", "close": 975.0, "volume": 347.0}, {"date": "2022-03-24", "close": 974.0, "volume": 209.0}, {"date": "2022-03-25", "close": 972.0, "volume": 272.0}, {"date": "2022-03-28", "close": 973.0, "volume": 58.0}, {"date": "2022-03-29", "close": 974.0, "volume": 114.0}, {"date": "2022-03-30", "close": 976.0, "volume": 902.0}, {"date": "2022-03-31", "close": 976.0, "volume": 9.0}, {"date": "2022-04-01", "close": 974.92, "volume": 51.0}, {"date": "2022-04-04", "close": 975.0, "volume": 19.0}, {"date": "2022-04-05", "close": 976.5, "volume": 456.0}, {"date": "2022-04-06", "close": 975.87, "volume": 21.0}, {"date": "2022-04-07", "close": 976.0, "volume": 12.0}, {"date": "2022-04-08", "close": 975.0, "volume": 4.0}, {"date": "2022-04-11", "close": 975.0, "volume": 21.0}, {"date": "2022-04-12", "close": 975.0, "volume": 304.0}, {"date": "2022-04-13", "close": 975.0, "volume": 12.0}, {"date": "2022-04-14", "close": 976.0, "volume": 148.0}, {"date": "2022-04-18", "close": 985.0, "volume": 106.0}, {"date": "2022-04-19", "close": 981.0, "volume": 12.0}, {"date": "2022-04-20", "close": 982.0, "volume": 267.0}, {"date": "2022-04-21", "close": 982.5, "volume": 72.0}, {"date": "2022-04-22", "close": 982.5, "volume": 16.0}, {"date": "2022-04-25", "close": 982.0, "volume": 257.0}, {"date": "2022-04-26", "close": 984.0, "volume": 30.0}, {"date": "2022-04-27", "close": 986.0, "volume": 4.0}, {"date": "2022-04-28", "close": 988.99, "volume": 15.0}, {"date": "2022-04-29", "close": 985.25, "volume": 11.0}, {"date": "2022-05-02", "close": 987.0, "volume": 47.0}, {"date": "2022-05-03", "close": 988.0, "volume": 16.0}, {"date": "2022-05-04", "close": 985.0, "volume": 8.0}, {"date": "2022-05-05", "close": 985.0, "volume": 12.0}, {"date": "2022-05-06", "close": 990.0, "volume": 6.0}, {"date": "2022-05-09", "close": 987.0, "volume": 14.0}, {"date": "2022-05-10", "close": 985.0, "volume": 124.0}, {"date": "2022-05-11", "close": 988.0, "volume": 42.0}, {"date": "2022-05-12", "close": 986.5, "volume": 139.0}, {"date": "2022-05-13", "close": 986.0, "volume": 7.0}, {"date": "2022-05-16", "close": 986.0, "volume": null}, {"date": "2022-05-17", "close": 986.0, "volume": 2.0}, {"date": "2022-05-18", "close": 986.0, "volume": 1.0}, {"date": "2022-05-19", "close": 986.0, "volume": null}, {"date": "2022-05-20", "close": 986.0, "volume": 9.0}, {"date": "2022-05-23", "close": 984.0, "volume": 14.0}, {"date": "2022-05-24", "close": 980.0, "volume": 4.0}, {"date": "2022-05-25", "close": 980.0, "volume": 19.0}, {"date": "2022-05-26", "close": 986.0, "volume": 10.0}, {"date": "2022-05-27", "close": 986.0, "volume": null}, {"date": "2022-05-31", "close": 986.0, "volume": 9.0}, {"date": "2022-06-01", "close": 981.01, "volume": 34.0}, {"date": "2022-06-02", "close": 992.0, "volume": 10.0}, {"date": "2022-06-03", "close": 984.0, "volume": 14.0}, {"date": "2022-06-06", "close": 985.0, "volume": 6.0}, {"date": "2022-06-07", "close": 985.3, "volume": 1.0}, {"date": "2022-06-08", "close": 985.3, "volume": null}, {"date": "2022-06-09", "close": 985.3, "volume": null}, {"date": "2022-06-10", "close": 982.0, "volume": 14.0}, {"date": "2022-06-13", "close": 982.0, "volume": 86.0}, {"date": "2022-06-14", "close": 980.0, "volume": 301.0}, {"date": "2022-06-15", "close": 992.87, "volume": 7.0}, {"date": "2022-06-16", "close": 986.0, "volume": 2.0}, {"date": "2022-06-17", "close": 978.0, "volume": 769.0}, {"date": "2022-06-21", "close": 977.0, "volume": 9989.0}, {"date": "2022-06-22", "close": 976.0, "volume": 7.0}, {"date": "2022-06-23", "close": 976.0, "volume": 27.0}, {"date": "2022-06-24", "close": 977.0, "volume": 17.0}, {"date": "2022-06-27", "close": 977.0, "volume": null}, {"date": "2022-06-28", "close": 977.99, "volume": 3146.0}, {"date": "2022-06-29", "close": 977.0, "volume": 100.0}, {"date": "2022-06-30", "close": 977.0, "volume": 336.0}, {"date": "2022-07-01", "close": 977.0, "volume": 99.0}, {"date": "2022-07-05", "close": 976.0, "volume": 415.0}, {"date": "2022-07-06", "close": 976.0, "volume": 137.0}, {"date": "2022-07-07", "close": 976.0, "volume": null}, {"date": "2022-07-08", "close": 975.0, "volume": 9.0}, {"date": "2022-07-11", "close": 975.0, "volume": null}, {"date": "2022-07-12", "close": 978.0, "volume": 12.0}, {"date": "2022-07-13", "close": 977.0, "volume": 255.0}, {"date": "2022-07-14", "close": 982.0, "volume": 148.0}, {"date": "2022-07-15", "close": 982.0, "volume": null}, {"date": "2022-07-18", "close": 982.0, "volume": 193.0}, {"date": "2022-07-19", "close": 982.0, "volume": null}, {"date": "2022-07-20", "close": 982.0, "volume": null}, {"date": "2022-07-21", "close": 982.0, "volume": null}, {"date": "2022-07-22", "close": 982.0, "volume": null}, {"date": "2022-07-25", "close": 982.0, "volume": null}, {"date": "2022-07-26", "close": 979.0, "volume": 4.0}, {"date": "2022-07-27", "close": 978.0, "volume": 1.0}, {"date": "2022-07-28", "close": 977.0, "volume": 18.0}, {"date": "2022-07-29", "close": 979.0, "volume": 4.0}, {"date": "2022-08-01", "close": 983.0, "volume": 4.0}, {"date": "2022-08-02", "close": 978.01, "volume": 10.0}, {"date": "2022-08-03", "close": 978.01, "volume": null}, {"date": "2022-08-04", "close": 983.0, "volume": 2.0}, {"date": "2022-08-05", "close": 995.0, "volume": 76.0}, {"date": "2022-08-08", "close": 992.0, "volume": 10.0}, {"date": "2022-08-09", "close": 980.0, "volume": 91.0}, {"date": "2022-08-10", "close": 986.5, "volume": 6.0}, {"date": "2022-08-11", "close": 984.0, "volume": 661.0}, {"date": "2022-08-12", "close": 990.0, "volume": 2.0}, {"date": "2022-08-15", "close": 986.5, "volume": 8.0}, {"date": "2022-08-16", "close": 984.0, "volume": 11.0}, {"date": "2022-08-17", "close": 984.0, "volume": 95.0}, {"date": "2022-08-18", "close": 984.0, "volume": 54.0}, {"date": "2022-08-19", "close": 984.0, "volume": null}, {"date": "2022-08-22", "close": 990.0, "volume": 3.0}, {"date": "2022-08-23", "close": 1004.5, "volume": 16.0}, {"date": "2022-08-24", "close": 995.0, "volume": 28.0}, {"date": "2022-08-25", "close": 995.0, "volume": null}, {"date": "2022-08-26", "close": 986.0, "volume": 17.0}, {"date": "2022-08-29", "close": 983.0, "volume": 9.0}, {"date": "2022-08-30", "close": 982.5, "volume": 17.0}, {"date": "2022-08-31", "close": 980.0, "volume": 15.0}, {"date": "2022-09-01", "close": 980.0, "volume": null}, {"date": "2022-09-02", "close": 987.99, "volume": 39.0}, {"date": "2022-09-06", "close": 987.99, "volume": null}, {"date": "2022-09-07", "close": 978.0, "volume": 69.0}, {"date": "2022-09-08", "close": 984.0, "volume": 20.0}, {"date": "2022-09-09", "close": 984.0, "volume": null}, {"date": "2022-09-12", "close": 999.0, "volume": 56.0}, {"date": "2022-09-13", "close": 984.0, "volume": 46.0}, {"date": "2022-09-14", "close": 984.0, "volume": null}, {"date": "2022-09-15", "close": 984.0, "volume": null}, {"date": "2022-09-16", "close": 984.0, "volume": null}, {"date": "2022-09-19", "close": 987.0, "volume": 9.0}, {"date": "2022-09-20", "close": 986.0, "volume": 15.0}, {"date": "2022-09-21", "close": 983.0, "volume": 7.0}, {"date": "2022-09-22", "close": 983.0, "volume": null}, {"date": "2022-09-23", "close": 985.0, "volume": 11.0}, {"date": "2022-09-26", "close": 983.0, "volume": 22.0}, {"date": "2022-09-27", "close": 987.0, "volume": 13.0}, {"date": "2022-09-28", "close": 991.29, "volume": 1146.0}, {"date": "2022-09-29", "close": 980.0, "volume": 154.0}, {"date": "2022-09-30", "close": 979.0, "volume": 251.0}, {"date": "2022-10-03", "close": 983.0, "volume": 1064.0}, {"date": "2022-10-04", "close": 981.0, "volume": 65.0}, {"date": "2022-10-05", "close": 979.0, "volume": 19.0}, {"date": "2022-10-06", "close": 978.98, "volume": 52.0}, {"date": "2022-10-07", "close": 978.0, "volume": 639.0}, {"date": "2022-10-10", "close": 980.5, "volume": 4.0}, {"date": "2022-10-11", "close": 978.0, "volume": 11.0}, {"date": "2022-10-12", "close": 979.0, "volume": 6.0}, {"date": "2022-10-13", "close": 979.0, "volume": 79.0}, {"date": "2022-10-14", "close": 979.0, "volume": null}, {"date": "2022-10-17", "close": 979.0, "volume": 9.0}, {"date": "2022-10-18", "close": 979.0, "volume": null}, {"date": "2022-10-19", "close": 979.0, "volume": null}, {"date": "2022-10-20", "close": 981.0, "volume": 12.0}, {"date": "2022-10-21", "close": 979.0, "volume": 3.0}, {"date": "2022-10-24", "close": 981.0, "volume": 9.0}, {"date": "2022-10-25", "close": 983.0, "volume": 2.0}, {"date": "2022-10-26", "close": 981.0, "volume": 5.0}, {"date": "2022-10-27", "close": 981.0, "volume": null}, {"date": "2022-10-28", "close": 981.0, "volume": 205.0}, {"date": "2022-10-31", "close": 980.0, "volume": 12.0}, {"date": "2022-11-01", "close": 982.9, "volume": 105.0}, {"date": "2022-11-02", "close": 988.0, "volume": 674.0}, {"date": "2022-11-03", "close": 983.0, "volume": 16.0}, {"date": "2022-11-04", "close": 988.0, "volume": 17.0}, {"date": "2022-11-07", "close": 984.0, "volume": 36.0}, {"date": "2022-11-08", "close": 983.0, "volume": 226.0}, {"date": "2022-11-09", "close": 986.0, "volume": 3.0}, {"date": "2022-11-10", "close": 987.0, "volume": 3.0}, {"date": "2022-11-11", "close": 982.0, "volume": 3709.0}, {"date": "2022-11-14", "close": 983.0, "volume": 3126.0}, {"date": "2022-11-15", "close": 983.0, "volume": 1.0}, {"date": "2022-11-16", "close": 983.0, "volume": 717.0}, {"date": "2022-11-17", "close": 983.0, "volume": 335.0}, {"date": "2022-11-18", "close": 984.0, "volume": 201.0}, {"date": "2022-11-21", "close": 986.0, "volume": 2.0}, {"date": "2022-11-22", "close": 984.0, "volume": 32.0}, {"date": "2022-11-23", "close": 984.08, "volume": 28.0}, {"date": "2022-11-25", "close": 985.0, "volume": 369.0}, {"date": "2022-11-28", "close": 987.0, "volume": 4.0}, {"date": "2022-11-29", "close": 990.0, "volume": 11.0}, {"date": "2022-11-30", "close": 990.0, "volume": 6.0}, {"date": "2022-12-01", "close": 985.0, "volume": 71.0}, {"date": "2022-12-02", "close": 988.5, "volume": 28.0}, {"date": "2022-12-05", "close": 989.0, "volume": 16.0}, {"date": "2022-12-06", "close": 999.0, "volume": 671.0}, {"date": "2022-12-07", "close": 994.0, "volume": 18.0}, {"date": "2022-12-08", "close": 994.0, "volume": 27.0}, {"date": "2022-12-09", "close": 994.0, "volume": null}, {"date": "2022-12-12", "close": 995.0, "volume": 12.0}, {"date": "2022-12-13", "close": 988.0, "volume": 10.0}, {"date": "2022-12-14", "close": 987.0, "volume": 30.0}, {"date": "2022-12-15", "close": 989.0, "volume": 24.0}, {"date": "2022-12-16", "close": 989.0, "volume": 14.0}, {"date": "2022-12-19", "close": 998.0, "volume": 12.0}, {"date": "2022-12-20", "close": 995.18, "volume": 10.0}, {"date": "2022-12-21", "close": 992.0, "volume": 23.0}, {"date": "2022-12-22", "close": 991.0, "volume": 6.0}, {"date": "2022-12-23", "close": 999.0, "volume": 56.0}, {"date": "2022-12-27", "close": 993.0, "volume": 6.0}, {"date": "2022-12-28", "close": 996.0, "volume": 6.0}, {"date": "2022-12-29", "close": 998.89, "volume": 6.0}, {"date": "2022-12-30", "close": 998.0, "volume": 12.0}, {"date": "2023-01-03", "close": 999.0, "volume": 6791.0}, {"date": "2023-01-04", "close": 1000.0, "volume": 139.0}, {"date": "2023-01-05", "close": 998.0, "volume": 2.0}, {"date": "2023-01-06", "close": 1001.0, "volume": 4255.0}, {"date": "2023-01-09", "close": 1001.0, "volume": 75.0}, {"date": "2023-01-10", "close": 1001.0, "volume": 266.0}, {"date": "2023-01-11", "close": 1002.0, "volume": 191.0}, {"date": "2023-01-12", "close": 1010.98, "volume": 1427.0}, {"date": "2023-01-13", "close": 1011.0, "volume": 17.0}, {"date": "2023-01-17", "close": 1011.0, "volume": 283.0}, {"date": "2023-01-18", "close": 1009.0, "volume": 22.0}, {"date": "2023-01-19", "close": 1007.0, "volume": 4672.0}, {"date": "2023-01-20", "close": 1003.0, "volume": 927.0}, {"date": "2023-01-23", "close": 1006.0, "volume": 1885.0}, {"date": "2023-01-24", "close": 1007.24, "volume": 29.0}, {"date": "2023-01-25", "close": 1007.0, "volume": 653.0}, {"date": "2023-01-26", "close": 1010.0, "volume": 1103.0}, {"date": "2023-01-27", "close": 1010.0, "volume": 1305.0}, {"date": "2023-01-30", "close": 1015.0, "volume": 463.0}, {"date": "2023-01-31", "close": 1022.0, "volume": 166.0}, {"date": "2023-02-01", "close": 1009.0, "volume": 551.0}, {"date": "2023-02-02", "close": 1043.0, "volume": 673.0}, {"date": "2023-02-03", "close": 960.0, "volume": 295.0}, {"date": "2023-02-06", "close": 961.0, "volume": 105535.0}, {"date": "2023-02-07", "close": 997.0, "volume": 306.0}, {"date": "2023-02-08", "close": 991.0, "volume": 3630.0}, {"date": "2023-02-09", "close": 991.0, "volume": null}, {"date": "2023-02-10", "close": 730.0, "volume": 2241.0}, {"date": "2023-02-13", "close": 692.0, "volume": 427.0}, {"date": "2023-02-14", "close": 671.0, "volume": 250.0}, {"date": "2023-02-15", "close": 652.0, "volume": 248.0}, {"date": "2023-02-16", "close": 545.0, "volume": 727.0}, {"date": "2023-02-17", "close": 415.0, "volume": 1809.0}, {"date": "2023-02-21", "close": 549.0, "volume": 23819.0}, {"date": "2023-02-22", "close": 472.0, "volume": 5348.0}, {"date": "2023-02-23", "close": 459.0, "volume": 1662.0}, {"date": "2023-02-24", "close": 451.0, "volume": 1111.0}, {"date": "2023-02-27", "close": 451.0, "volume": 502.0}, {"date": "2023-02-28", "close": 466.0, "volume": 768.0}, {"date": "2023-03-01", "close": 420.0, "volume": 1754.0}, {"date": "2023-03-02", "close": 382.0, "volume": 2916.0}, {"date": "2023-03-03", "close": 365.0, "volume": 4331.0}, {"date": "2023-03-06", "close": 340.0, "volume": 2157.0}, {"date": "2023-03-07", "close": 343.0, "volume": 1123.0}, {"date": "2023-03-08", "close": 344.0, "volume": 879.0}, {"date": "2023-03-09", "close": 321.0, "volume": 1082.0}, {"date": "2023-03-10", "close": 317.0, "volume": 311.0}, {"date": "2023-03-13", "close": 320.0, "volume": 923.0}, {"date": "2023-03-14", "close": 337.0, "volume": 1068.0}, {"date": "2023-03-15", "close": 345.0, "volume": 1389.0}, {"date": "2023-03-16", "close": 339.0, "volume": 278.0}, {"date": "2023-03-17", "close": 346.0, "volume": 2081.0}, {"date": "2023-03-20", "close": 360.0, "volume": 1221.0}, {"date": "2023-03-21", "close": 359.0, "volume": 1456.0}, {"date": "2023-03-22", "close": 363.0, "volume": 967.0}, {"date": "2023-03-23", "close": 339.0, "volume": 310.0}, {"date": "2023-03-24", "close": 348.0, "volume": 706.0}, {"date": "2023-03-27", "close": 350.0, "volume": 464.0}, {"date": "2023-03-28", "close": 370.0, "volume": 1974.0}, {"date": "2023-03-29", "close": 375.0, "volume": 1945.0}, {"date": "2023-03-30", "close": 426.0, "volume": 7316.0}, {"date": "2023-03-31", "close": 388.0, "volume": 935.0}, {"date": "2023-04-03", "close": 338.0, "volume": 1452.0}, {"date": "2023-04-04", "close": 335.0, "volume": 2762.0}, {"date": "2023-04-05", "close": 329.0, "volume": 481.0}, {"date": "2023-04-06", "close": 333.0, "volume": 419.0}, {"date": "2023-04-10", "close": 338.0, "volume": 458.0}, {"date": "2023-04-11", "close": 314.0, "volume": 2454.0}, {"date": "2023-04-12", "close": 340.0, "volume": 528.0}, {"date": "2023-04-13", "close": 386.0, "volume": 3176.0}, {"date": "2023-04-14", "close": 343.0, "volume": 899.0}, {"date": "2023-04-17", "close": 340.0, "volume": 714.0}, {"date": "2023-04-18", "close": 342.0, "volume": 350.0}, {"date": "2023-04-19", "close": 330.0, "volume": 338.0}, {"date": "2023-04-20", "close": 336.0, "volume": 388.0}, {"date": "2023-04-21", "close": 340.0, "volume": 227.0}, {"date": "2023-04-24", "close": 345.0, "volume": 547.0}, {"date": "2023-04-25", "close": 335.0, "volume": 633.0}, {"date": "2023-04-26", "close": 335.0, "volume": 710.0}, {"date": "2023-04-27", "close": 350.0, "volume": 1149.0}, {"date": "2023-04-28", "close": 344.0, "volume": 723.0}, {"date": "2023-05-01", "close": 339.0, "volume": 556.0}, {"date": "2023-05-02", "close": 345.0, "volume": 776.0}, {"date": "2023-05-03", "close": 340.0, "volume": 591.0}, {"date": "2023-05-04", "close": 330.0, "volume": 592.0}, {"date": "2023-05-05", "close": 345.0, "volume": 273.0}, {"date": "2023-05-08", "close": 345.0, "volume": 481.0}, {"date": "2023-05-09", "close": 340.0, "volume": 304.0}, {"date": "2023-05-10", "close": 341.0, "volume": 235.0}, {"date": "2023-05-11", "close": 327.0, "volume": 698.0}, {"date": "2023-05-12", "close": 342.0, "volume": 615.0}, {"date": "2023-05-15", "close": 314.0, "volume": 3183.0}, {"date": "2023-05-16", "close": 330.0, "volume": 929.0}, {"date": "2023-05-17", "close": 353.0, "volume": 1198.0}, {"date": "2023-05-18", "close": 338.0, "volume": 927.0}, {"date": "2023-05-19", "close": 334.0, "volume": 379.0}, {"date": "2023-05-22", "close": 339.0, "volume": 971.0}, {"date": "2023-05-23", "close": 324.0, "volume": 1308.0}, {"date": "2023-05-24", "close": 323.0, "volume": 442.0}, {"date": "2023-05-25", "close": 290.0, "volume": 2790.0}, {"date": "2023-05-26", "close": 281.0, "volume": 1014.0}, {"date": "2023-05-30", "close": 290.0, "volume": 1134.0}, {"date": "2023-05-31", "close": 294.0, "volume": 164.0}, {"date": "2023-06-01", "close": 339.0, "volume": 1867.0}, {"date": "2023-06-02", "close": 336.0, "volume": 681.0}, {"date": "2023-06-05", "close": 400.0, "volume": 6014.0}, {"date": "2023-06-06", "close": 404.0, "volume": 4562.0}, {"date": "2023-06-07", "close": 418.0, "volume": 3141.0}, {"date": "2023-06-08", "close": 401.0, "volume": 2655.0}, {"date": "2023-06-09", "close": 425.0, "volume": 2354.0}, {"date": "2023-06-12", "close": 420.0, "volume": 3596.0}, {"date": "2023-06-13", "close": 421.0, "volume": 2577.0}, {"date": "2023-06-14", "close": 424.0, "volume": 2550.0}, {"date": "2023-06-15", "close": 442.0, "volume": 3058.0}, {"date": "2023-06-16", "close": 530.0, "volume": 40433.0}, {"date": "2023-06-20", "close": 570.0, "volume": 4822.0}, {"date": "2023-06-21", "close": 667.0, "volume": 5486.0}, {"date": "2023-06-22", "close": 635.0, "volume": 3768.0}, {"date": "2023-06-23", "close": 640.0, "volume": 23765.0}, {"date": "2023-06-26", "close": 614.0, "volume": 3519.0}, {"date": "2023-06-27", "close": 697.0, "volume": 2712.0}, {"date": "2023-06-28", "close": 684.0, "volume": 5963.0}, {"date": "2023-06-29", "close": 679.0, "volume": 5478.0}, {"date": "2023-06-30", "close": 683.0, "volume": 1906.0}, {"date": "2023-07-03", "close": 705.0, "volume": 1929.0}, {"date": "2023-07-05", "close": 683.0, "volume": 2376.0}, {"date": "2023-07-06", "close": 690.0, "volume": 2684.0}, {"date": "2023-07-07", "close": 685.0, "volume": 1686.0}, {"date": "2023-07-10", "close": 663.0, "volume": 3295.0}, {"date": "2023-07-11", "close": 611.0, "volume": 1686.0}, {"date": "2023-07-12", "close": 560.0, "volume": 4489.0}, {"date": "2023-07-13", "close": 589.0, "volume": 1619.0}, {"date": "2023-07-14", "close": 592.0, "volume": 953.0}, {"date": "2023-07-17", "close": 581.0, "volume": 1226.0}, {"date": "2023-07-18", "close": 624.0, "volume": 1226.0}, {"date": "2023-07-19", "close": 619.0, "volume": 814.0}, {"date": "2023-07-20", "close": 604.0, "volume": 862.0}, {"date": "2023-07-21", "close": 635.0, "volume": 1194.0}, {"date": "2023-07-24", "close": 656.0, "volume": 1198.0}, {"date": "2023-07-25", "close": 661.0, "volume": 662.0}, {"date": "2023-07-26", "close": 660.0, "volume": 705.0}, {"date": "2023-07-27", "close": 658.0, "volume": 651.0}, {"date": "2023-07-28", "close": 646.0, "volume": 866.0}, {"date": "2023-07-31", "close": 648.0, "volume": 760.0}, {"date": "2023-08-01", "close": 648.0, "volume": 541.0}, {"date": "2023-08-02", "close": 650.0, "volume": 759.0}, {"date": "2023-08-03", "close": 668.0, "volume": 825.0}, {"date": "2023-08-04", "close": 643.0, "volume": 1231.0}, {"date": "2023-08-07", "close": 672.0, "volume": 922.0}, {"date": "2023-08-08", "close": 665.0, "volume": 641.0}, {"date": "2023-08-09", "close": 617.0, "volume": 715.0}, {"date": "2023-08-10", "close": 619.0, "volume": 2012.0}, {"date": "2023-08-11", "close": 669.0, "volume": 2393.0}, {"date": "2023-08-14", "close": 669.0, "volume": 1532.0}, {"date": "2023-08-15", "close": 667.0, "volume": 1484.0}, {"date": "2023-08-16", "close": 659.0, "volume": 1332.0}, {"date": "2023-08-17", "close": 633.0, "volume": 579.0}, {"date": "2023-08-18", "close": 641.0, "volume": 597.0}, {"date": "2023-08-21", "close": 651.0, "volume": 440.0}, {"date": "2023-08-22", "close": 640.0, "volume": 662.0}, {"date": "2023-08-23", "close": 663.0, "volume": 1922.0}, {"date": "2023-08-24", "close": 647.0, "volume": 1268.0}, {"date": "2023-08-25", "close": 632.0, "volume": 645.0}, {"date": "2023-08-28", "close": 635.0, "volume": 1168.0}, {"date": "2023-08-29", "close": 647.0, "volume": 1706.0}, {"date": "2023-08-30", "close": 653.0, "volume": 1552.0}, {"date": "2023-08-31", "close": 662.0, "volume": 5500.0}, {"date": "2023-09-01", "close": 632.0, "volume": 2191.0}, {"date": "2023-09-05", "close": 714.0, "volume": 6839.0}, {"date": "2023-09-06", "close": 744.0, "volume": 4060.0}, {"date": "2023-09-07", "close": 727.0, "volume": 5208.0}, {"date": "2023-09-08", "close": 739.0, "volume": 3453.0}, {"date": "2023-09-11", "close": 808.0, "volume": 8428.0}, {"date": "2023-09-12", "close": 796.0, "volume": 7368.0}, {"date": "2023-09-13", "close": 794.0, "volume": 13441.0}, {"date": "2023-09-14", "close": 822.0, "volume": 14422.0}, {"date": "2023-09-15", "close": 825.0, "volume": 32163.0}, {"date": "2023-09-18", "close": 822.0, "volume": 16242.0}, {"date": "2023-09-19", "close": 838.0, "volume": 14924.0}, {"date": "2023-09-20", "close": 693.0, "volume": 5164.0}, {"date": "2023-09-21", "close": 543.0, "volume": 9078.0}, {"date": "2023-09-22", "close": 596.0, "volume": 9818.0}, {"date": "2023-09-25", "close": 576.0, "volume": 6412.0}, {"date": "2023-09-26", "close": 549.0, "volume": 4923.0}, {"date": "2023-09-27", "close": 554.0, "volume": 7000.0}, {"date": "2023-09-28", "close": 530.0, "volume": 19705.0}, {"date": "2023-09-29", "close": 467.0, "volume": 16955.0}, {"date": "2023-10-02", "close": 416.0, "volume": 9125.0}, {"date": "2023-10-03", "close": 392.0, "volume": 8568.0}, {"date": "2023-10-04", "close": 382.0, "volume": 4533.0}, {"date": "2023-10-05", "close": 383.0, "volume": 3207.0}, {"date": "2023-10-06", "close": 381.0, "volume": 4187.0}, {"date": "2023-10-09", "close": 433.0, "volume": 3149.0}, {"date": "2023-10-10", "close": 454.0, "volume": 4508.0}, {"date": "2023-10-11", "close": 440.0, "volume": 3203.0}, {"date": "2023-10-12", "close": 418.0, "volume": 3141.0}, {"date": "2023-10-13", "close": 427.0, "volume": 1690.0}, {"date": "2023-10-16", "close": 453.0, "volume": 2409.0}, {"date": "2023-10-17", "close": 493.0, "volume": 3075.0}, {"date": "2023-10-18", "close": 486.0, "volume": 1490.0}, {"date": "2023-10-19", "close": 450.0, "volume": 1777.0}, {"date": "2023-10-20", "close": 429.0, "volume": 2401.0}, {"date": "2023-10-23", "close": 419.0, "volume": 2123.0}, {"date": "2023-10-24", "close": 436.0, "volume": 2621.0}, {"date": "2023-10-25", "close": 442.0, "volume": 2944.0}, {"date": "2023-10-26", "close": 415.5, "volume": 2059.0}, {"date": "2023-10-27", "close": 421.0, "volume": 650.0}, {"date": "2023-10-30", "close": 380.0, "volume": 2671.0}, {"date": "2023-10-31", "close": 352.0, "volume": 4200.0}, {"date": "2023-11-01", "close": 349.0, "volume": 1655.0}, {"date": "2023-11-02", "close": 383.0, "volume": 1639.0}, {"date": "2023-11-03", "close": 397.0, "volume": 1742.0}, {"date": "2023-11-06", "close": 399.0, "volume": 1984.0}, {"date": "2023-11-07", "close": 383.0, "volume": 1270.0}, {"date": "2023-11-08", "close": 382.0, "volume": 2707.0}, {"date": "2023-11-09", "close": 391.0, "volume": 2455.0}, {"date": "2023-11-10", "close": 384.0, "volume": 2174.0}, {"date": "2023-11-13", "close": 410.0, "volume": 1113.0}, {"date": "2023-11-14", "close": 432.0, "volume": 2144.0}, {"date": "2023-11-15", "close": 434.0, "volume": 2349.0}, {"date": "2023-11-16", "close": 448.0, "volume": 1055.0}, {"date": "2023-11-17", "close": 419.0, "volume": 1494.0}, {"date": "2023-11-20", "close": 410.0, "volume": 977.0}, {"date": "2023-11-21", "close": 429.0, "volume": 1198.0}, {"date": "2023-11-22", "close": 428.0, "volume": 803.0}, {"date": "2023-11-24", "close": 436.0, "volume": 1197.0}, {"date": "2023-11-27", "close": 399.0, "volume": 2427.0}, {"date": "2023-11-28", "close": 405.0, "volume": 1965.0}, {"date": "2023-11-29", "close": 451.0, "volume": 1200.0}, {"date": "2023-11-30", "close": 424.0, "volume": 6008.0}, {"date": "2023-12-01", "close": 446.0, "volume": 1996.0}, {"date": "2023-12-04", "close": 443.0, "volume": 955.0}, {"date": "2023-12-05", "close": 445.0, "volume": 1516.0}, {"date": "2023-12-06", "close": 449.0, "volume": 1104.0}, {"date": "2023-12-07", "close": 455.0, "volume": 802.0}, {"date": "2023-12-08", "close": 438.0, "volume": 932.0}, {"date": "2023-12-11", "close": 442.0, "volume": 2103.0}, {"date": "2023-12-12", "close": 470.0, "volume": 1586.0}, {"date": "2023-12-13", "close": 507.0, "volume": 2817.0}, {"date": "2023-12-14", "close": 525.0, "volume": 3183.0}, {"date": "2023-12-15", "close": 517.0, "volume": 4223.0}, {"date": "2023-12-18", "close": 510.0, "volume": 1228.0}, {"date": "2023-12-19", "close": 515.0, "volume": 1199.0}, {"date": "2023-12-20", "close": 509.0, "volume": 1128.0}, {"date": "2023-12-21", "close": 525.0, "volume": 1936.0}, {"date": "2023-12-22", "close": 534.0, "volume": 2245.0}, {"date": "2023-12-26", "close": 541.0, "volume": 2079.0}, {"date": "2023-12-27", "close": 523.0, "volume": 1896.0}, {"date": "2023-12-28", "close": 518.0, "volume": 4400.0}, {"date": "2023-12-29", "close": 503.0, "volume": 5745.0}, {"date": "2024-01-02", "close": 470.0, "volume": 3325.0}, {"date": "2024-01-03", "close": 462.0, "volume": 2393.0}, {"date": "2024-01-04", "close": 462.0, "volume": 1670.0}, {"date": "2024-01-05", "close": 456.0, "volume": 2442.0}, {"date": "2024-01-08", "close": 463.0, "volume": 2039.0}, {"date": "2024-01-09", "close": 452.0, "volume": 3017.0}, {"date": "2024-01-10", "close": 452.0, "volume": 1603.0}, {"date": "2024-01-11", "close": 440.0, "volume": 1671.0}, {"date": "2024-01-12", "close": 441.0, "volume": 1386.0}, {"date": "2024-01-16", "close": 429.0, "volume": 2837.0}, {"date": "2024-01-17", "close": 432.0, "volume": 1677.0}, {"date": "2024-01-18", "close": 420.0, "volume": 1271.0}, {"date": "2024-01-19", "close": 407.0, "volume": 2705.0}, {"date": "2024-01-22", "close": 430.0, "volume": 1729.0}, {"date": "2024-01-23", "close": 444.0, "volume": 1260.0}, {"date": "2024-01-24", "close": 446.0, "volume": 823.0}, {"date": "2024-01-25", "close": 472.0, "volume": 903.0}, {"date": "2024-01-26", "close": 481.0, "volume": 1416.0}, {"date": "2024-01-29", "close": 469.0, "volume": 2472.0}, {"date": "2024-01-30", "close": 455.0, "volume": 1687.0}, {"date": "2024-01-31", "close": 435.5, "volume": 1091.0}, {"date": "2024-02-01", "close": 415.0, "volume": 2526.0}, {"date": "2024-02-02", "close": 406.0, "volume": 2212.0}, {"date": "2024-02-05", "close": 383.0, "volume": 1680.0}, {"date": "2024-02-06", "close": 338.0, "volume": 5949.0}, {"date": "2024-02-07", "close": 345.5, "volume": 2165.0}, {"date": "2024-02-08", "close": 322.0, "volume": 2586.0}, {"date": "2024-02-09", "close": 358.0, "volume": 2397.0}, {"date": "2024-02-12", "close": 392.0, "volume": 2965.0}, {"date": "2024-02-13", "close": 365.0, "volume": 2383.0}, {"date": "2024-02-14", "close": 376.0, "volume": 1749.0}, {"date": "2024-02-15", "close": 377.0, "volume": 1592.0}, {"date": "2024-02-16", "close": 370.0, "volume": 1624.0}, {"date": "2024-02-20", "close": 350.0, "volume": 1696.0}, {"date": "2024-02-21", "close": 350.0, "volume": 1630.0}, {"date": "2024-02-22", "close": 347.0, "volume": 1926.0}, {"date": "2024-02-23", "close": 343.0, "volume": 3088.0}, {"date": "2024-02-26", "close": 344.0, "volume": 1239.0}, {"date": "2024-02-27", "close": 337.0, "volume": 738.0}, {"date": "2024-02-28", "close": 307.0, "volume": 4705.0}, {"date": "2024-02-29", "close": 322.0, "volume": 2281.0}, {"date": "2024-03-01", "close": 332.0, "volume": 1840.0}, {"date": "2024-03-04", "close": 320.0, "volume": 3128.0}, {"date": "2024-03-05", "close": 317.0, "volume": 2365.0}, {"date": "2024-03-06", "close": 324.0, "volume": 1413.0}, {"date": "2024-03-07", "close": 315.0, "volume": 2075.0}, {"date": "2024-03-08", "close": 318.0, "volume": 1732.0}, {"date": "2024-03-11", "close": 309.0, "volume": 1582.0}, {"date": "2024-03-12", "close": 300.0, "volume": 5370.0}, {"date": "2024-03-13", "close": 296.0, "volume": 4865.0}, {"date": "2024-03-14", "close": 288.0, "volume": 3044.0}, {"date": "2024-03-15", "close": 281.0, "volume": 6729.0}, {"date": "2024-03-18", "close": 281.0, "volume": 2951.0}, {"date": "2024-03-19", "close": 269.0, "volume": 4379.0}, {"date": "2024-03-20", "close": 290.0, "volume": 3660.0}, {"date": "2024-03-21", "close": 286.0, "volume": 3306.0}, {"date": "2024-03-22", "close": 301.0, "volume": 3280.0}, {"date": "2024-03-25", "close": 315.0, "volume": 6483.0}, {"date": "2024-03-26", "close": 330.0, "volume": 4136.0}, {"date": "2024-03-27", "close": 302.0, "volume": 17104.0}, {"date": "2024-03-28", "close": 309.5, "volume": 3289.0}, {"date": "2024-04-01", "close": 296.0, "volume": 2464.0}, {"date": "2024-04-02", "close": 299.0, "volume": 3900.0}, {"date": "2024-04-03", "close": 304.0, "volume": 3227.0}, {"date": "2024-04-04", "close": 310.0, "volume": 2788.0}, {"date": "2024-04-05", "close": 310.0, "volume": 1711.0}, {"date": "2024-04-08", "close": 316.0, "volume": 780.0}, {"date": "2024-04-09", "close": 327.0, "volume": 2109.0}, {"date": "2024-04-10", "close": 317.0, "volume": 1209.0}, {"date": "2024-04-11", "close": 336.0, "volume": 1837.0}, {"date": "2024-04-12", "close": 310.0, "volume": 1314.0}, {"date": "2024-04-15", "close": 298.0, "volume": 3721.0}, {"date": "2024-04-16", "close": 310.0, "volume": 2514.0}, {"date": "2024-04-17", "close": 306.0, "volume": 2233.0}, {"date": "2024-04-18", "close": 289.0, "volume": 2970.0}, {"date": "2024-04-19", "close": 286.0, "volume": 2833.0}, {"date": "2024-04-22", "close": 274.0, "volume": 2703.0}, {"date": "2024-04-23", "close": 263.0, "volume": 4622.0}, {"date": "2024-04-24", "close": 223.5, "volume": 4927.0}, {"date": "2024-04-25", "close": 207.0, "volume": 4673.0}, {"date": "2024-04-26", "close": 223.0, "volume": 1865.0}, {"date": "2024-04-29", "close": 222.0, "volume": 3858.0}, {"date": "2024-04-30", "close": 216.5, "volume": 972.0}, {"date": "2024-05-01", "close": 239.0, "volume": 4280.0}, {"date": "2024-05-02", "close": 287.0, "volume": 5926.0}, {"date": "2024-05-03", "close": 271.0, "volume": 5945.0}, {"date": "2024-05-06", "close": 285.0, "volume": 7075.0}, {"date": "2024-05-07", "close": 273.5, "volume": 4214.0}, {"date": "2024-05-08", "close": 268.5, "volume": 4514.0}, {"date": "2024-05-09", "close": 245.0, "volume": 7296.0}, {"date": "2024-05-10", "close": 245.0, "volume": 4408.0}, {"date": "2024-05-13", "close": 272.0, "volume": 5482.0}, {"date": "2024-05-14", "close": 273.0, "volume": 3163.0}, {"date": "2024-05-15", "close": 275.0, "volume": 2250.0}, {"date": "2024-05-16", "close": 254.0, "volume": 2900.0}, {"date": "2024-05-17", "close": 251.0, "volume": 1869.0}, {"date": "2024-05-20", "close": 255.0, "volume": 2793.0}, {"date": "2024-05-21", "close": 255.0, "volume": 1955.0}, {"date": "2024-05-22", "close": 264.0, "volume": 2307.0}, {"date": "2024-05-23", "close": 261.0, "volume": 2206.0}, {"date": "2024-05-24", "close": 294.0, "volume": 3559.0}, {"date": "2024-05-28", "close": 304.0, "volume": 10125.0}, {"date": "2024-05-29", "close": 303.0, "volume": 5386.0}, {"date": "2024-05-30", "close": 292.0, "volume": 4937.0}, {"date": "2024-05-31", "close": 265.0, "volume": 5680.0}, {"date": "2024-06-03", "close": 278.0, "volume": 7435.0}, {"date": "2024-06-04", "close": 256.0, "volume": 5399.0}, {"date": "2024-06-05", "close": 250.0, "volume": 4918.0}, {"date": "2024-06-06", "close": 227.0, "volume": 5838.0}, {"date": "2024-06-07", "close": 207.0, "volume": 6456.0}, {"date": "2024-06-10", "close": 221.0, "volume": 5613.0}, {"date": "2024-06-11", "close": 229.0, "volume": 3998.0}, {"date": "2024-06-12", "close": 225.0, "volume": 3910.0}, {"date": "2024-06-13", "close": 212.0, "volume": 3477.0}, {"date": "2024-06-14", "close": 203.0, "volume": 3807.0}, {"date": "2024-06-17", "close": 200.0, "volume": 4328.0}, {"date": "2024-06-18", "close": 182.0, "volume": 5331.0}, {"date": "2024-06-20", "close": 179.0, "volume": 10752.0}, {"date": "2024-06-21", "close": 171.0, "volume": 10845.0}, {"date": "2024-06-24", "close": 165.0, "volume": 8101.0}, {"date": "2024-06-25", "close": 153.0, "volume": 8874.0}, {"date": "2024-06-26", "close": 158.0, "volume": 11965.0}, {"date": "2024-06-27", "close": 179.0, "volume": 23484.0}, {"date": "2024-06-28", "close": 185.0, "volume": 120028.0}, {"date": "2024-07-01", "close": 180.0, "volume": 7256.0}, {"date": "2024-07-02", "close": 182.0, "volume": 5182.0}, {"date": "2024-07-03", "close": 184.0, "volume": 2874.0}, {"date": "2024-07-05", "close": 171.0, "volume": 5676.0}, {"date": "2024-07-08", "close": 175.0, "volume": 4481.0}, {"date": "2024-07-09", "close": 171.0, "volume": 2353.0}, {"date": "2024-07-10", "close": 182.0, "volume": 4518.0}, {"date": "2024-07-11", "close": 202.0, "volume": 7371.0}, {"date": "2024-07-12", "close": 202.0, "volume": 5637.0}, {"date": "2024-07-15", "close": 205.0, "volume": 6323.0}, {"date": "2024-07-16", "close": 208.0, "volume": 4536.0}, {"date": "2024-07-17", "close": 199.0, "volume": 5184.0}, {"date": "2024-07-18", "close": 195.0, "volume": 3178.0}, {"date": "2024-07-19", "close": 182.0, "volume": 2275.0}, {"date": "2024-07-22", "close": 193.0, "volume": 2876.0}, {"date": "2024-07-23", "close": 198.0, "volume": 3069.0}, {"date": "2024-07-24", "close": 196.0, "volume": 3556.0}, {"date": "2024-07-25", "close": 212.0, "volume": 5474.0}, {"date": "2024-07-26", "close": 206.0, "volume": 3860.0}, {"date": "2024-07-29", "close": 206.0, "volume": 4542.0}, {"date": "2024-07-30", "close": 195.5, "volume": 1936.0}, {"date": "2024-07-31", "close": 181.0, "volume": 4795.0}, {"date": "2024-08-01", "close": 164.0, "volume": 5069.0}, {"date": "2024-08-02", "close": 152.0, "volume": 3874.0}, {"date": "2024-08-05", "close": 151.0, "volume": 5237.0}, {"date": "2024-08-06", "close": 140.0, "volume": 4592.0}, {"date": "2024-08-07", "close": 133.0, "volume": 6764.0}, {"date": "2024-08-08", "close": 131.0, "volume": 5209.0}, {"date": "2024-08-09", "close": 120.0, "volume": 6389.0}, {"date": "2024-08-12", "close": 125.0, "volume": 4581.0}, {"date": "2024-08-13", "close": 133.0, "volume": 3625.0}, {"date": "2024-08-14", "close": 124.0, "volume": 2024.0}, {"date": "2024-08-15", "close": 131.0, "volume": 2815.0}, {"date": "2024-08-16", "close": 131.0, "volume": 1547.0}, {"date": "2024-08-19", "close": 147.0, "volume": 4462.0}, {"date": "2024-08-20", "close": 163.0, "volume": 4129.0}, {"date": "2024-08-21", "close": 168.0, "volume": 4126.0}, {"date": "2024-08-22", "close": 153.0, "volume": 3531.0}, {"date": "2024-08-23", "close": 173.0, "volume": 4558.0}, {"date": "2024-08-26", "close": 167.0, "volume": 3589.0}, {"date": "2024-08-27", "close": 161.0, "volume": 2442.0}, {"date": "2024-08-28", "close": 150.0, "volume": 2888.0}, {"date": "2024-08-29", "close": 152.0, "volume": 3457.0}, {"date": "2024-08-30", "close": 149.0, "volume": 3186.0}, {"date": "2024-09-03", "close": 150.0, "volume": 2882.0}, {"date": "2024-09-04", "close": 148.0, "volume": 3575.0}, {"date": "2024-09-05", "close": 149.0, "volume": 2454.0}, {"date": "2024-09-06", "close": 136.0, "volume": 3649.0}, {"date": "2024-09-09", "close": 129.0, "volume": 3701.0}, {"date": "2024-09-10", "close": 135.0, "volume": 2861.0}, {"date": "2024-09-11", "close": 137.0, "volume": 2462.0}, {"date": "2024-09-12", "close": 143.0, "volume": 2843.0}, {"date": "2024-09-13", "close": 155.0, "volume": 4328.0}, {"date": "2024-09-16", "close": 153.0, "volume": 3135.0}, {"date": "2024-09-17", "close": 159.0, "volume": 2741.0}, {"date": "2024-09-18", "close": 156.0, "volume": 5496.0}, {"date": "2024-09-19", "close": 151.0, "volume": 4825.0}, {"date": "2024-09-20", "close": 147.0, "volume": 10881.0}, {"date": "2024-09-23", "close": 152.0, "volume": 3893.0}, {"date": "2024-09-24", "close": 151.0, "volume": 2708.0}, {"date": "2024-09-25", "close": 151.0, "volume": 3489.0}, {"date": "2024-09-26", "close": 152.5, "volume": 2169.0}, {"date": "2024-09-27", "close": 174.0, "volume": 8705.0}, {"date": "2024-09-30", "close": 191.0, "volume": 6393.0}, {"date": "2024-10-01", "close": 176.0, "volume": 4517.0}, {"date": "2024-10-02", "close": 185.0, "volume": 2788.0}, {"date": "2024-10-03", "close": 196.0, "volume": 2474.0}, {"date": "2024-10-04", "close": 204.0, "volume": 4756.0}, {"date": "2024-10-07", "close": 210.0, "volume": 3436.0}, {"date": "2024-10-08", "close": 202.0, "volume": 2664.0}, {"date": "2024-10-09", "close": 208.0, "volume": 1527.0}, {"date": "2024-10-10", "close": 191.0, "volume": 3648.0}, {"date": "2024-10-11", "close": 210.0, "volume": 5109.0}, {"date": "2024-10-14", "close": 192.5, "volume": 3798.0}, {"date": "2024-10-15", "close": 168.5, "volume": 4297.0}, {"date": "2024-10-16", "close": 197.0, "volume": 4826.0}, {"date": "2024-10-17", "close": 196.0, "volume": 2094.0}, {"date": "2024-10-18", "close": 188.0, "volume": 3654.0}, {"date": "2024-10-21", "close": 183.0, "volume": 2541.0}, {"date": "2024-10-22", "close": 198.0, "volume": 2768.0}, {"date": "2024-10-23", "close": 189.0, "volume": 3139.0}, {"date": "2024-10-24", "close": 193.0, "volume": 2441.0}, {"date": "2024-10-25", "close": 185.0, "volume": 1509.0}, {"date": "2024-10-28", "close": 189.0, "volume": 2431.0}, {"date": "2024-10-29", "close": 184.0, "volume": 1945.0}, {"date": "2024-10-30", "close": 172.0, "volume": 2084.0}, {"date": "2024-10-31", "close": 169.0, "volume": 3623.0}, {"date": "2024-11-01", "close": 172.0, "volume": 2041.0}, {"date": "2024-11-04", "close": 173.0, "volume": 2087.0}, {"date": "2024-11-05", "close": 191.0, "volume": 4012.0}, {"date": "2024-11-06", "close": 188.0, "volume": 8897.0}, {"date": "2024-11-07", "close": 185.0, "volume": 3881.0}, {"date": "2024-11-08", "close": 170.0, "volume": 5486.0}, {"date": "2024-11-11", "close": 160.0, "volume": 4183.0}, {"date": "2024-11-12", "close": 141.0, "volume": 6002.0}, {"date": "2024-11-13", "close": 131.0, "volume": 4779.0}, {"date": "2024-11-14", "close": 122.0, "volume": 8204.0}, {"date": "2024-11-15", "close": 108.5, "volume": 7044.0}, {"date": "2024-11-18", "close": 100.5, "volume": 6443.0}, {"date": "2024-11-19", "close": 101.0, "volume": 6040.0}, {"date": "2024-11-20", "close": 107.0, "volume": 7239.0}, {"date": "2024-11-21", "close": 114.0, "volume": 6311.0}, {"date": "2024-11-22", "close": 106.0, "volume": 5412.0}, {"date": "2024-11-25", "close": 109.0, "volume": 6289.0}, {"date": "2024-11-26", "close": 100.0, "volume": 3175.0}, {"date": "2024-11-27", "close": 117.0, "volume": 6674.0}, {"date": "2024-11-29", "close": 124.0, "volume": 4473.0}, {"date": "2024-12-02", "close": 119.0, "volume": 5205.0}, {"date": "2024-12-03", "close": 109.0, "volume": 3820.0}, {"date": "2024-12-04", "close": 104.0, "volume": 4646.0}, {"date": "2024-12-05", "close": 100.0, "volume": 5409.0}, {"date": "2024-12-06", "close": 104.0, "volume": 3577.0}, {"date": "2024-12-09", "close": 101.0, "volume": 5322.0}, {"date": "2024-12-10", "close": 99.91, "volume": 6443.0}, {"date": "2024-12-11", "close": 104.0, "volume": 5968.0}, {"date": "2024-12-12", "close": 100.0, "volume": 3521.0}, {"date": "2024-12-13", "close": 97.51, "volume": 4372.0}, {"date": "2024-12-16", "close": 100.0, "volume": 4620.0}, {"date": "2024-12-17", "close": 97.0, "volume": 4263.0}, {"date": "2024-12-18", "close": 88.41, "volume": 14084.0}, {"date": "2024-12-19", "close": 87.65, "volume": 8725.0}, {"date": "2024-12-20", "close": 102.0, "volume": 16065.0}, {"date": "2024-12-23", "close": 136.0, "volume": 25115.0}, {"date": "2024-12-24", "close": 160.0, "volume": 25089.0}, {"date": "2024-12-26", "close": 206.0, "volume": 88346.0}, {"date": "2024-12-27", "close": 186.0, "volume": 37501.0}, {"date": "2024-12-30", "close": 160.0, "volume": 37310.0}, {"date": "2024-12-31", "close": 137.0, "volume": 22091.0}, {"date": "2025-01-02", "close": 160.0, "volume": 21012.0}, {"date": "2025-01-03", "close": 168.0, "volume": 23102.0}, {"date": "2025-01-06", "close": 193.0, "volume": 31609.0}, {"date": "2025-01-07", "close": 184.0, "volume": 12214.0}, {"date": "2025-01-08", "close": 177.5, "volume": 10851.0}, {"date": "2025-01-10", "close": 162.5, "volume": 12126.0}, {"date": "2025-01-13", "close": 147.5, "volume": 9082.0}, {"date": "2025-01-14", "close": 147.5, "volume": 6654.0}, {"date": "2025-01-15", "close": 161.0, "volume": 5894.0}, {"date": "2025-01-16", "close": 156.0, "volume": 5760.0}, {"date": "2025-01-17", "close": 152.0, "volume": 4519.0}, {"date": "2025-01-21", "close": 150.0, "volume": 9621.0}, {"date": "2025-01-22", "close": 132.0, "volume": 14584.0}, {"date": "2025-01-23", "close": 124.5, "volume": 10329.0}, {"date": "2025-01-24", "close": 115.5, "volume": 11162.0}, {"date": "2025-01-27", "close": 104.5, "volume": 14522.0}, {"date": "2025-01-28", "close": 102.5, "volume": 23536.0}, {"date": "2025-01-29", "close": 93.35, "volume": 14217.0}, {"date": "2025-01-30", "close": 95.58, "volume": 15968.0}, {"date": "2025-01-31", "close": 94.19, "volume": 12488.0}, {"date": "2025-02-03", "close": 91.4, "volume": 12448.0}, {"date": "2025-02-04", "close": 84.19, "volume": 16261.0}, {"date": "2025-02-05", "close": 72.84, "volume": 20023.0}, {"date": "2025-02-06", "close": 76.31, "volume": 18415.0}, {"date": "2025-02-07", "close": 72.33, "volume": 18796.0}, {"date": "2025-02-10", "close": 76.52, "volume": 28186.0}, {"date": "2025-02-11", "close": 70.1, "volume": 25976.0}, {"date": "2025-02-12", "close": 68.41, "volume": 13121.0}, {"date": "2025-02-13", "close": 72.43, "volume": 8316.0}, {"date": "2025-02-14", "close": 74.71, "volume": 13397.0}, {"date": "2025-02-18", "close": 101.0, "volume": 58032.0}, {"date": "2025-02-19", "close": 93.19, "volume": 22138.0}, {"date": "2025-02-20", "close": 88.39, "volume": 10699.0}, {"date": "2025-02-21", "close": 86.1, "volume": 12052.0}, {"date": "2025-02-24", "close": 86.1, "volume": 12379.0}, {"date": "2025-02-25", "close": 82.18, "volume": 8435.0}, {"date": "2025-02-26", "close": 80.79, "volume": 5661.0}, {"date": "2025-02-27", "close": 74.98, "volume": 10072.0}, {"date": "2025-02-28", "close": 79.89, "volume": 7679.0}, {"date": "2025-03-03", "close": 68.01, "volume": 14241.0}, {"date": "2025-03-04", "close": 72.52, "volume": 8981.0}, {"date": "2025-03-05", "close": 75.4, "volume": 6848.0}, {"date": "2025-03-06", "close": 70.0, "volume": 9907.0}, {"date": "2025-03-07", "close": 70.56, "volume": 12240.0}, {"date": "2025-03-10", "close": 62.56, "volume": 14790.0}, {"date": "2025-03-11", "close": 58.4, "volume": 13539.0}, {"date": "2025-03-12", "close": 58.71, "volume": 10926.0}, {"date": "2025-03-13", "close": 49.86, "volume": 19098.0}, {"date": "2025-03-14", "close": 54.08, "volume": 12349.0}, {"date": "2025-03-17", "close": 48.57, "volume": 36343.0}, {"date": "2025-03-18", "close": 45.01, "volume": 9022.0}, {"date": "2025-03-19", "close": 41.28, "volume": 9339.0}, {"date": "2025-03-20", "close": 40.0, "volume": 9230.0}, {"date": "2025-03-21", "close": 39.74, "volume": 22398.0}, {"date": "2025-03-24", "close": 40.7, "volume": 9585.0}, {"date": "2025-03-25", "close": 37.94, "volume": 10909.0}, {"date": "2025-03-26", "close": 35.76, "volume": 10979.0}, {"date": "2025-03-27", "close": 27.71, "volume": 79824.0}, {"date": "2025-03-28", "close": 21.35, "volume": 44181.0}, {"date": "2025-03-31", "close": 24.21, "volume": 458023.0}, {"date": "2025-04-01", "close": 30.58, "volume": 65969.0}, {"date": "2025-04-02", "close": 28.05, "volume": 20461.0}, {"date": "2025-04-03", "close": 22.96, "volume": 23393.0}, {"date": "2025-04-04", "close": 20.93, "volume": 62420.0}, {"date": "2025-04-07", "close": 21.78, "volume": 19746.0}, {"date": "2025-04-08", "close": 21.08, "volume": 21245.0}, {"date": "2025-04-09", "close": 23.57, "volume": 19245.0}, {"date": "2025-04-10", "close": 22.0, "volume": 6813.0}, {"date": "2025-04-11", "close": 27.19, "volume": 22985.0}, {"date": "2025-04-14", "close": 24.2, "volume": 22032.0}, {"date": "2025-04-15", "close": 26.3, "volume": 9971.0}, {"date": "2025-04-16", "close": 20.0, "volume": 25352.0}, {"date": "2025-04-17", "close": 17.47, "volume": 27777.0}, {"date": "2025-04-21", "close": 16.0, "volume": 14068.0}, {"date": "2025-04-22", "close": 16.02, "volume": 20883.0}, {"date": "2025-04-23", "close": 16.97, "volume": 20348.0}, {"date": "2025-04-24", "close": 19.87, "volume": 17921.0}, {"date": "2025-04-25", "close": 20.0, "volume": 16277.0}, {"date": "2025-04-28", "close": 20.81, "volume": 13650.0}, {"date": "2025-04-29", "close": 24.0, "volume": 14103.0}, {"date": "2025-04-30", "close": 24.48, "volume": 9766.0}, {"date": "2025-05-01", "close": 22.99, "volume": 6471.0}, {"date": "2025-05-02", "close": 22.06, "volume": 6801.0}, {"date": "2025-05-05", "close": 23.0, "volume": 8695.0}, {"date": "2025-05-06", "close": 21.35, "volume": 7795.0}, {"date": "2025-05-07", "close": 23.88, "volume": 11176.0}, {"date": "2025-05-08", "close": 26.0, "volume": 8788.0}, {"date": "2025-05-09", "close": 21.89, "volume": 11332.0}, {"date": "2025-05-12", "close": 23.0, "volume": 10683.0}, {"date": "2025-05-13", "close": 23.0, "volume": 8627.0}, {"date": "2025-05-14", "close": 24.0, "volume": 12645.0}, {"date": "2025-05-15", "close": 25.92, "volume": 8936.0}, {"date": "2025-05-16", "close": 26.44, "volume": 6637.0}, {"date": "2025-05-19", "close": 25.0, "volume": 9685.0}, {"date": "2025-05-20", "close": 24.0, "volume": 6517.0}, {"date": "2025-05-21", "close": 22.0, "volume": 15601.0}, {"date": "2025-05-22", "close": 20.92, "volume": 7174.0}, {"date": "2025-05-23", "close": 19.9, "volume": 12592.0}, {"date": "2025-05-27", "close": 19.55, "volume": 17518.0}, {"date": "2025-05-28", "close": 25.83, "volume": 28153.0}, {"date": "2025-05-29", "close": 24.16, "volume": 7320.0}, {"date": "2025-05-30", "close": 28.22, "volume": 389027.0}, {"date": "2025-06-02", "close": 21.21, "volume": 34810.0}, {"date": "2025-06-03", "close": 21.23, "volume": 22604.0}, {"date": "2025-06-04", "close": 23.13, "volume": 10989.0}, {"date": "2025-06-05", "close": 24.32, "volume": 10804.0}, {"date": "2025-06-06", "close": 28.7, "volume": 76549.0}, {"date": "2025-06-09", "close": 33.4, "volume": 29601.0}, {"date": "2025-06-10", "close": 34.37, "volume": 17378.0}, {"date": "2025-06-11", "close": 31.6, "volume": 13143.0}, {"date": "2025-06-12", "close": 29.66, "volume": 7237.0}, {"date": "2025-06-13", "close": 26.91, "volume": 11718.0}, {"date": "2025-06-16", "close": 30.12, "volume": 8211.0}, {"date": "2025-06-17", "close": 27.01, "volume": 8442.0}, {"date": "2025-06-18", "close": 26.88, "volume": 7541.0}, {"date": "2025-06-20", "close": 28.68, "volume": 14603.0}, {"date": "2025-06-23", "close": 28.33, "volume": 10964.0}, {"date": "2025-06-24", "close": 30.7, "volume": 12684.0}, {"date": "2025-06-25", "close": 33.78, "volume": 15817.0}, {"date": "2025-06-26", "close": 30.96, "volume": 12979.0}, {"date": "2025-06-27", "close": 25.0, "volume": 159955.0}, {"date": "2025-06-30", "close": 27.12, "volume": 18405.0}, {"date": "2025-07-01", "close": 28.42, "volume": 10691.0}, {"date": "2025-07-02", "close": 28.3, "volume": 7746.0}, {"date": "2025-07-03", "close": 28.0, "volume": 6868.0}, {"date": "2025-07-07", "close": 27.4, "volume": 12178.0}, {"date": "2025-07-08", "close": 30.84, "volume": 17156.0}, {"date": "2025-07-09", "close": 31.6, "volume": 8808.0}, {"date": "2025-07-10", "close": 29.55, "volume": 9488.0}, {"date": "2025-07-11", "close": 28.94, "volume": 14593.0}, {"date": "2025-07-14", "close": 29.39, "volume": 5722.0}, {"date": "2025-07-15", "close": 29.2, "volume": 6069.0}, {"date": "2025-07-16", "close": 29.06, "volume": 9728.0}, {"date": "2025-07-17", "close": 30.79, "volume": 9667.0}, {"date": "2025-07-18", "close": 30.94, "volume": 7472.0}, {"date": "2025-07-21", "close": 31.96, "volume": 7076.0}, {"date": "2025-07-22", "close": 35.98, "volume": 110543.0}, {"date": "2025-07-23", "close": 40.0, "volume": 25096.0}, {"date": "2025-07-24", "close": 57.0, "volume": 121523.0}, {"date": "2025-07-25", "close": 58.24, "volume": 87611.0}, {"date": "2025-07-28", "close": 48.86, "volume": 26816.0}, {"date": "2025-07-29", "close": 41.1, "volume": 24041.0}, {"date": "2025-07-30", "close": 42.28, "volume": 12886.0}, {"date": "2025-07-31", "close": 43.21, "volume": 10019.0}, {"date": "2025-08-01", "close": 44.01, "volume": 11838.0}, {"date": "2025-08-04", "close": 37.3, "volume": 15040.0}, {"date": "2025-08-05", "close": 42.0, "volume": 10599.0}, {"date": "2025-08-06", "close": 39.58, "volume": 7168.0}, {"date": "2025-08-07", "close": 37.6, "volume": 5927.0}, {"date": "2025-08-08", "close": 32.77, "volume": 10685.0}, {"date": "2025-08-11", "close": 34.35, "volume": 5014.0}, {"date": "2025-08-12", "close": 34.94, "volume": 6235.0}, {"date": "2025-08-13", "close": 40.37, "volume": 13086.0}, {"date": "2025-08-14", "close": 37.42, "volume": 8390.0}, {"date": "2025-08-15", "close": 25.99, "volume": 51463.0}, {"date": "2025-08-18", "close": 22.01, "volume": 23792.0}, {"date": "2025-08-19", "close": 19.72, "volume": 82595.0}, {"date": "2025-08-20", "close": 23.28, "volume": 126591.0}, {"date": "2025-08-21", "close": 21.71, "volume": 27822.0}, {"date": "2025-08-22", "close": 22.22, "volume": 14410.0}, {"date": "2025-08-25", "close": 22.02, "volume": 6237.0}, {"date": "2025-08-26", "close": 21.6, "volume": 8341.0}, {"date": "2025-08-27", "close": 22.255, "volume": 14448.0}, {"date": "2025-08-28", "close": 21.465, "volume": 11248.0}, {"date": "2025-08-29", "close": 21.16, "volume": 7552.0}, {"date": "2025-09-02", "close": 21.43, "volume": 9165.0}, {"date": "2025-09-03", "close": 19.95, "volume": 18880.0}, {"date": "2025-09-04", "close": 18.86, "volume": 10179.0}, {"date": "2025-09-05", "close": 19.19, "volume": 27794.0}, {"date": "2025-09-08", "close": 19.15, "volume": 19184.0}, {"date": "2025-09-09", "close": 19.565, "volume": 9668.0}, {"date": "2025-09-10", "close": 19.28, "volume": 7056.0}, {"date": "2025-09-11", "close": 19.6, "volume": 7210.0}, {"date": "2025-09-12", "close": 19.42, "volume": 2712.0}, {"date": "2025-09-15", "close": 19.63, "volume": 4823.0}, {"date": "2025-09-16", "close": 19.2, "volume": 3418.0}, {"date": "2025-09-17", "close": 18.83, "volume": 20932.0}, {"date": "2025-09-18", "close": 20.5, "volume": 9978.0}, {"date": "2025-09-19", "close": 17.47, "volume": 44512.0}, {"date": "2025-09-22", "close": 22.5, "volume": 140344.0}, {"date": "2025-09-23", "close": 20.11, "volume": 53464.0}, {"date": "2025-09-24", "close": 20.42, "volume": 27931.0}, {"date": "2025-09-25", "close": 21.01, "volume": 39880.0}, {"date": "2025-09-26", "close": 23.525, "volume": 38441.0}, {"date": "2025-09-29", "close": 28.03, "volume": 56090.0}, {"date": "2025-09-30", "close": 24.51, "volume": 28889.0}, {"date": "2025-10-01", "close": 25.425, "volume": 16898.0}, {"date": "2025-10-02", "close": 24.555, "volume": 11007.0}, {"date": "2025-10-03", "close": 24.65, "volume": 17818.0}, {"date": "2025-10-06", "close": 23.83, "volume": 12279.0}, {"date": "2025-10-07", "close": 24.01, "volume": 15343.0}, {"date": "2025-10-08", "close": 29.86, "volume": 80256.0}, {"date": "2025-10-09", "close": 29.38, "volume": 31290.0}, {"date": "2025-10-10", "close": 26.16, "volume": 27375.0}, {"date": "2025-10-13", "close": 24.41, "volume": 18161.0}, {"date": "2025-10-14", "close": 25.19, "volume": 9119.0}, {"date": "2025-10-15", "close": 26.51, "volume": 8148.0}, {"date": "2025-10-16", "close": 26.835, "volume": 20109.0}, {"date": "2025-10-17", "close": 26.3, "volume": 5718.0}, {"date": "2025-10-20", "close": 27.75, "volume": 25480.0}, {"date": "2025-10-21", "close": 26.75, "volume": 16781.0}, {"date": "2025-10-22", "close": 25.035, "volume": 4863.0}, {"date": "2025-10-23", "close": 25.91, "volume": 44478.0}, {"date": "2025-10-24", "close": 26.2, "volume": 13397.0}, {"date": "2025-10-27", "close": 26.8172, "volume": 9022.0}, {"date": "2025-10-28", "close": 24.39, "volume": 9643.0}, {"date": "2025-10-29", "close": 23.3, "volume": 19794.0}, {"date": "2025-10-30", "close": 23.81, "volume": 12108.0}, {"date": "2025-10-31", "close": 21.5, "volume": 18425.0}, {"date": "2025-11-03", "close": 20.94, "volume": 10913.0}, {"date": "2025-11-04", "close": 19.3, "volume": 26798.0}, {"date": "2025-11-05", "close": 18.66, "volume": 9661.0}, {"date": "2025-11-06", "close": 17.91, "volume": 9520.0}, {"date": "2025-11-07", "close": 18.59, "volume": 7506.0}, {"date": "2025-11-10", "close": 17.29, "volume": 13374.0}, {"date": "2025-11-11", "close": 17.45, "volume": 3921.0}, {"date": "2025-11-12", "close": 18.0, "volume": 14661.0}, {"date": "2025-11-13", "close": 17.24, "volume": 15807.0}, {"date": "2025-11-14", "close": 16.3, "volume": 11601.0}, {"date": "2025-11-17", "close": 13.38, "volume": 39500.0}, {"date": "2025-11-18", "close": 13.2492, "volume": 6586.0}, {"date": "2025-11-19", "close": 12.98, "volume": 7452.0}, {"date": "2025-11-20", "close": 12.58, "volume": 10762.0}, {"date": "2025-11-21", "close": 12.44, "volume": 15893.0}, {"date": "2025-11-24", "close": 12.3, "volume": 22113.0}, {"date": "2025-11-25", "close": 12.0, "volume": 8694.0}, {"date": "2025-11-26", "close": 11.94, "volume": 15402.0}, {"date": "2025-11-28", "close": 14.24, "volume": 10071.0}, {"date": "2025-12-01", "close": 13.81, "volume": 8310.0}, {"date": "2025-12-02", "close": 13.455, "volume": 2728.0}, {"date": "2025-12-03", "close": 14.47, "volume": 8555.0}, {"date": "2025-12-04", "close": 14.6, "volume": 5668.0}, {"date": "2025-12-05", "close": 15.095, "volume": 9710.0}, {"date": "2025-12-08", "close": 16.28, "volume": 8441.0}, {"date": "2025-12-09", "close": 15.91, "volume": 14293.0}, {"date": "2025-12-10", "close": 15.89, "volume": 6702.0}, {"date": "2025-12-11", "close": 16.0201, "volume": 8018.0}, {"date": "2025-12-12", "close": 15.04, "volume": 5842.0}, {"date": "2025-12-15", "close": 14.43, "volume": 7956.0}, {"date": "2025-12-16", "close": 13.1, "volume": 6000.0}, {"date": "2025-12-17", "close": 14.41, "volume": 39513.0}, {"date": "2025-12-18", "close": 14.35, "volume": 5658.0}, {"date": "2025-12-19", "close": 13.29, "volume": 3058.0}, {"date": "2025-12-22", "close": 13.42, "volume": 7619.0}, {"date": "2025-12-23", "close": 13.06, "volume": 3808.0}, {"date": "2025-12-24", "close": 12.79, "volume": 1414.0}, {"date": "2025-12-26", "close": 13.09, "volume": 3692.0}, {"date": "2025-12-29", "close": 13.38, "volume": 14307.0}, {"date": "2025-12-30", "close": 13.105, "volume": 1134.0}, {"date": "2025-12-31", "close": 13.76, "volume": 3287.0}, {"date": "2026-01-02", "close": 14.0, "volume": 3435.0}, {"date": "2026-01-05", "close": 13.99, "volume": 2934.0}, {"date": "2026-01-06", "close": 14.1, "volume": 2204.0}, {"date": "2026-01-07", "close": 13.94, "volume": 8276.0}, {"date": "2026-01-08", "close": 13.55, "volume": 21275.0}, {"date": "2026-01-09", "close": 13.699, "volume": 5711.0}, {"date": "2026-01-12", "close": 13.82, "volume": 3518.0}, {"date": "2026-01-13", "close": 15.43, "volume": 14850.0}, {"date": "2026-01-14", "close": 14.73, "volume": 9051.0}, {"date": "2026-01-15", "close": 14.95, "volume": 10917.0}, {"date": "2026-01-16", "close": 14.51, "volume": 5618.0}, {"date": "2026-01-20", "close": 13.4, "volume": 10644.0}, {"date": "2026-01-21", "close": 13.748, "volume": 8788.0}, {"date": "2026-01-22", "close": 13.54, "volume": 4569.0}, {"date": "2026-01-23", "close": 13.12, "volume": 19532.0}, {"date": "2026-01-26", "close": 12.81, "volume": 10569.0}, {"date": "2026-01-27", "close": 11.865, "volume": 9680.0}, {"date": "2026-01-28", "close": 11.915, "volume": 6428.0}, {"date": "2026-01-29", "close": 12.05, "volume": 4413.0}, {"date": "2026-01-30", "close": 12.0, "volume": 9581.0}, {"date": "2026-02-02", "close": 12.0, "volume": 8614.0}, {"date": "2026-02-03", "close": 11.39, "volume": 22593.0}, {"date": "2026-02-04", "close": 10.21, "volume": 8706.0}, {"date": "2026-02-05", "close": 9.82, "volume": 5489.0}, {"date": "2026-02-06", "close": 10.54, "volume": 12997.0}, {"date": "2026-02-09", "close": 11.015, "volume": 11146.0}, {"date": "2026-02-10", "close": 10.51, "volume": 10711.0}, {"date": "2026-02-11", "close": 9.79, "volume": 13412.0}, {"date": "2026-02-12", "close": 9.0, "volume": 10372.0}, {"date": "2026-02-13", "close": 9.28, "volume": 5537.0}, {"date": "2026-02-17", "close": 9.05, "volume": 4632.0}, {"date": "2026-02-18", "close": 8.92, "volume": 1641.0}, {"date": "2026-02-19", "close": 9.16, "volume": 4091.0}, {"date": "2026-02-20", "close": 10.19, "volume": 4382.0}, {"date": "2026-02-23", "close": 7.98, "volume": 12175.0}, {"date": "2026-02-24", "close": 8.92, "volume": 9178.0}, {"date": "2026-02-25", "close": 8.78, "volume": 5058.0}, {"date": "2026-02-26", "close": 9.12, "volume": 9527.0}, {"date": "2026-02-27", "close": 8.57, "volume": 3067.0}, {"date": "2026-03-02", "close": 9.11, "volume": 5251.0}, {"date": "2026-03-03", "close": 9.32, "volume": 2225.0}, {"date": "2026-03-04", "close": 9.38, "volume": 2107.0}, {"date": "2026-03-05", "close": 9.7, "volume": 1756.0}, {"date": "2026-03-06", "close": 9.38, "volume": 2008.0}, {"date": "2026-03-09", "close": 9.2, "volume": 8005.0}, {"date": "2026-03-10", "close": 9.03, "volume": 6788.0}, {"date": "2026-03-11", "close": 9.01, "volume": 4518.0}, {"date": "2026-03-12", "close": 9.0, "volume": 8142.0}, {"date": "2026-03-13", "close": 10.99, "volume": 12232.0}, {"date": "2026-03-16", "close": 13.77, "volume": 111378.0}, {"date": "2026-03-17", "close": 18.85, "volume": 184469.0}, {"date": "2026-03-18", "close": 18.04, "volume": 46383.0}, {"date": "2026-03-19", "close": 23.79, "volume": 697770.0}, {"date": "2026-03-20", "close": 22.54, "volume": 134877.0}, {"date": "2026-03-23", "close": 22.19, "volume": 63793.0}, {"date": "2026-03-24", "close": 22.5, "volume": 21906.0}, {"date": "2026-03-25", "close": 21.39, "volume": 16971.0}, {"date": "2026-03-26", "close": 20.1, "volume": 31909.0}, {"date": "2026-03-27", "close": 17.64, "volume": 16435.0}, {"date": "2026-03-30", "close": 16.56, "volume": 14045.0}, {"date": "2026-03-31", "close": 16.01, "volume": 8341.0}, {"date": "2026-04-01", "close": 14.64, "volume": 18262.0}, {"date": "2026-04-02", "close": 18.44, "volume": 10891.0}, {"date": "2026-04-06", "close": 18.005, "volume": 19028.0}, {"date": "2026-04-07", "close": 27.46, "volume": 186521.0}, {"date": "2026-04-08", "close": 26.04, "volume": 37631.0}, {"date": "2026-04-09", "close": 26.06, "volume": 18212.0}, {"date": "2026-04-10", "close": 27.15, "volume": 19302.0}, {"date": "2026-04-13", "close": 34.02, "volume": 71283.0}, {"date": "2026-04-14", "close": 37.93, "volume": 65820.0}, {"date": "2026-04-15", "close": 41.42, "volume": 69646.0}, {"date": "2026-04-16", "close": 35.9, "volume": 64213.0}, {"date": "2026-04-17", "close": 22.57, "volume": 180264.0}, {"date": "2026-04-20", "close": 24.49, "volume": 118646.0}, {"date": "2026-04-21", "close": 23.8, "volume": 39020.0}, {"date": "2026-04-22", "close": 24.87, "volume": 31976.0}, {"date": "2026-04-23", "close": 25.0, "volume": 18173.0}, {"date": "2026-04-24", "close": 24.98, "volume": 26643.0}, {"date": "2026-04-27", "close": 24.98, "volume": 22329.0}, {"date": "2026-04-28", "close": 24.99, "volume": 20204.0}, {"date": "2026-04-29", "close": 24.5, "volume": 16498.0}, {"date": "2026-04-30", "close": 24.71, "volume": 25082.0}, {"date": "2026-05-01", "close": 24.78, "volume": 19037.0}, {"date": "2026-05-04", "close": 22.97, "volume": 16254.0}, {"date": "2026-05-05", "close": 22.31, "volume": 19836.0}, {"date": "2026-05-06", "close": 22.18, "volume": 13152.0}, {"date": "2026-05-07", "close": 22.65, "volume": 11301.0}, {"date": "2026-05-08", "close": 24.56, "volume": 12201.0}, {"date": "2026-05-11", "close": 21.0, "volume": 29213.0}, {"date": "2026-05-12", "close": 20.74, "volume": 37225.0}, {"date": "2026-05-13", "close": 18.24, "volume": 41609.0}, {"date": "2026-05-14", "close": 17.15, "volume": 25077.0}, {"date": "2026-05-15", "close": 9.73, "volume": 376684.0}, {"date": "2026-05-18", "close": 8.03, "volume": 258092.0}, {"date": "2026-05-19", "close": 8.64, "volume": 86020.0}, {"date": "2026-05-20", "close": 8.4, "volume": 109401.0}, {"date": "2026-05-21", "close": 7.79, "volume": 65179.0}, {"date": "2026-05-22", "close": 7.9, "volume": 94630.0}, {"date": "2026-05-26", "close": 7.33, "volume": 141394.0}, {"date": "2026-05-27", "close": 6.81, "volume": 101999.0}, {"date": "2026-05-28", "close": 7.08, "volume": 87781.0}, {"date": "2026-05-29", "close": 6.16, "volume": 118663.0}, {"date": "2026-06-01", "close": 6.06, "volume": 66997.0}, {"date": "2026-06-02", "close": 5.96, "volume": 157803.0}, {"date": "2026-06-03", "close": 5.45, "volume": 110723.0}, {"date": "2026-06-04", "close": 6.99, "volume": 578437.0}, {"date": "2026-06-05", "close": 6.59, "volume": 115305.0}, {"date": "2026-06-08", "close": 7.26, "volume": 252194.0}, {"date": "2026-06-09", "close": 7.88, "volume": 117986.0}, {"date": "2026-06-10", "close": 7.45, "volume": 140216.0}, {"date": "2026-06-11", "close": 6.25, "volume": 198691.0}, {"date": "2026-06-12", "close": 5.2, "volume": 553675.0}, {"date": "2026-06-15", "close": 5.88, "volume": 593717.0}, {"date": "2026-06-16", "close": 5.94, "volume": 309385.0}, {"date": "2026-06-17", "close": 5.71, "volume": 152265.0}, {"date": "2026-06-18", "close": 6.0, "volume": 291517.0}, {"date": "2026-06-22", "close": 6.23, "volume": 203092.0}, {"date": "2026-06-23", "close": 5.76, "volume": 103311.0}, {"date": "2026-06-24", "close": 5.79, "volume": 140382.0}, {"date": "2026-06-25", "close": 5.52, "volume": 78385.0}, {"date": "2026-06-26", "close": 7.11, "volume": 765404.0}, {"date": "2026-06-29", "close": 7.91, "volume": 521665.0}, {"date": "2026-06-30", "close": 6.82, "volume": 368660.0}, {"date": "2026-07-01", "close": 6.76, "volume": 182300.0}, {"date": "2026-07-02", "close": 6.31, "volume": 233270.0}, {"date": "2026-07-06", "close": 5.83, "volume": 169016.0}, {"date": "2026-07-07", "close": 5.78, "volume": 131490.0}, {"date": "2026-07-08", "close": 5.95, "volume": 74343.0}, {"date": "2026-07-09", "close": 6.03, "volume": 53924.0}, {"date": "2026-07-10", "close": 5.73, "volume": 114311.0}, {"date": "2026-07-13", "close": 5.82, "volume": 67542.0}, {"date": "2026-07-14", "close": 5.75, "volume": 51376.0}, {"date": "2026-07-15", "close": 5.87, "volume": 34789.0}, {"date": "2026-07-16", "close": 5.54, "volume": 90377.0}, {"date": "2026-07-17", "close": 5.57, "volume": 52643.0}, {"date": "2026-07-20", "close": 5.71, "volume": 55638.0}, {"date": "2026-07-21", "close": 5.5, "volume": 93653.0}, {"date": "2026-07-22", "close": 5.54, "volume": 34218.0}, {"date": "2026-07-23", "close": 5.59, "volume": 116311.0}, {"date": "2026-07-24", "close": 5.53, "volume": 69882.0}, {"date": "2026-07-27", "close": 5.51, "volume": 66531.0}, {"date": "2026-07-28", "close": 5.45, "volume": 52566.0}, {"date": "2026-07-29", "close": 5.4, "volume": 65153.0}, {"date": "2026-07-30", "close": 5.36, "volume": 62369.0}, {"date": "2026-07-31", "close": 5.52, "volume": 79097.0}, {"date": "2026-08-03", "close": 5.8, "volume": 100009.0}, {"date": "2026-08-04", "close": 6.32, "volume": 83781.0}, {"date": "2026-08-05", "close": 6.4, "volume": 21360.0}, {"date": "2026-08-06", "close": 6.13, "volume": 133626.0}, {"date": "2026-08-07", "close": 6.29, "volume": 56444.0}, {"date": "2026-08-10", "close": 6.32, "volume": 43938.0}, {"date": "2026-08-11", "close": 6.22, "volume": 53939.0}, {"date": "2026-08-12", "close": 6.05, "volume": 83094.0}, {"date": "2026-08-13", "close": 6.21, "volume": 66191.0}, {"date": "2026-08-14", "close": 6.34, "volume": 103972.0}, {"date": "2026-08-17", "close": 6.3, "volume": 41269.0}, {"date": "2026-08-18", "close": 6.24, "volume": 47155.0}, {"date": "2026-08-19", "close": 6.23, "volume": 84727.0}, {"date": "2026-08-20", "close": 6.22, "volume": 43418.0}, {"date": "2026-08-21", "close": 6.25, "volume": 60471.0}, {"date": "2026-08-24", "close": 6.3, "volume": 97984.0}, {"date": "2026-08-25", "close": 6.66, "volume": 96918.0}, {"date": "2026-08-26", "close": 6.18, "volume": 63106.0}, {"date": "2026-08-27", "close": 6.22, "volume": 17095.0}, {"date": "2026-08-28", "close": 6.17, "volume": 28569.0}, {"date": "2026-08-31", "close": 6.34, "volume": 42511.0}, {"date": "2026-09-01", "close": 6.29, "volume": 89230.0}, {"date": "2026-09-02", "close": 6.52, "volume": 72757.0}, {"date": "2026-09-03", "close": 6.23, "volume": 51648.0}, {"date": "2026-09-04", "close": 6.12, "volume": 39001.0}, {"date": "2026-09-08", "close": 6.12, "volume": 25830.0}, {"date": "2026-09-09", "close": 5.92, "volume": 38536.0}, {"date": "2026-09-10", "close": 5.88, "volume": 38337.0}, {"date": "2026-09-11", "close": 6.11, "volume": 49985.0}, {"date": "2026-09-14", "close": 6.06, "volume": 35292.0}, {"date": "2026-09-15", "close": 5.82, "volume": 71542.0}, {"date": "2026-09-16", "close": 5.92, "volume": 56887.0}, {"date": "2026-09-17", "close": 6.05, "volume": 44874.0}, {"date": "2026-09-18", "close": 5.72, "volume": 348406.0}], "refreshing": true}