{"ticker": "PALI", "overview": {"cik": "1357459", "ticker": "PALI", "name": "PALISADE BIO, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001493152-26-047931", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046202", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045772", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039746", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088750", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001357459-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001357459-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002923", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032884", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032563", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032561", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032559", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032229", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029329", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001493152-26-029315", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028574", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028572", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028570", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028568", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001493152-26-028566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028322", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PALI", "has_prices": true, "as_of": "2026-07-24", "last": 1.95, "prev_close": 2.02, "change": -0.07000000000000006, "change_pct": -0.034653465346534684, "session_volume": 2333824.0, "vwap_5": 1.954748359016897, "vwap_20": 1.9969648985768373, "vwap_60": 1.9427438187253052, "vwap_250": 1.7351349374766138, "high_52w": 2.8, "low_52w": 1.49, "avg_volume_20": 4872553.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001634", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. takes a 5.16% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0002100119-26-001634-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001493152-26-047944", "src": "INSIDERS", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Julien E. Capers", "who_key": "Capers Julien E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PALI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160299/000149315226047944/0001493152-26-047944-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001493152-26-039746", "src": "INSIDERS", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "John David Finley", "who_key": "Finley John David", "role": "CEO, CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PALI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851034/000149315226039746/0001493152-26-039746-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001831942-26-000040", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP raises a passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000040-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001213900-26-088750", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 7.5% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001213900-26-088750-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-002923", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002923-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001213900-26-061565", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. takes a 5.4% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001213900-26-061565-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231285}, {"id": "13DG-0001831942-26-000021", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 7.2% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000919574-26-003495", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 0.2% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0000919574-26-003495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001193125-26-226570", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 7.9% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001193125-26-226570-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001346824-26-000157", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 9.9% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001346824-26-000157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001193125-26-225616", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.3% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225616-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311925}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001634", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. takes a 5.16% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0002100119-26-001634-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0001831942-26-000040", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP raises a passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000040-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001213900-26-088750", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 7.5% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001213900-26-088750-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-002923", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002923-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001213900-26-061565", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. takes a 5.4% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001213900-26-061565-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231285}, {"id": "13DG-0001193125-26-225616", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.3% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225616-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0001831942-26-000021", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 7.2% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000919574-26-003495", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 0.2% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0000919574-26-003495-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001193125-26-226570", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 7.9% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001193125-26-226570-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001346824-26-000157", "src": "13DG", "ticker": "PALI", "cik": "1357459", "company": "PALISADE BIO, INC.", "company_raw": "PALISADE BIO, INC.", "who": "Palisade BIO, Inc.", "who_key": "PALISADE BIO, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PALISADE BIO, INC. moves to a 9.9% passive stake in PALI", "source_url": "https://www.sec.gov/Archives/edgar/data/1357459/0001346824-26-000157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Palisade Bio, Inc. - Common Stock", "new_value": "PALISADE BIO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001357459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001357459", "applied": 1, "detected_at": "2026-10-26T18:53:09.913279"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001493152-26-047931", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046202", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045772", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039746", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088750", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001357459-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001357459-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002923", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032884", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032563", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032561", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001493152-26-032559", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000267", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001974078-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032229", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029329", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "Initial insider holdings", "accession": "0001493152-26-029315", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028574", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028572", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028570", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028568", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001493152-26-028566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028322", "price_sensitive": true}], "performance": {"ticker": "PALI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2452.3774, "volume": 255.0}, {"date": "2021-07-28", "close": 2609.8695, "volume": 112.0}, {"date": "2021-07-29", "close": 2369.8815, "volume": 10672.0}, {"date": "2021-07-30", "close": 2197.3901, "volume": 1248.0}, {"date": "2021-08-02", "close": 2204.8897, "volume": 412.0}, {"date": "2021-08-03", "close": 2062.3969, "volume": 890.0}, {"date": "2021-08-04", "close": 1972.4014, "volume": 312.0}, {"date": "2021-08-05", "close": 2054.8973, "volume": 249.0}, {"date": "2021-08-06", "close": 2024.8988, "volume": 148.0}, {"date": "2021-08-09", "close": 2069.8965, "volume": 161.0}, {"date": "2021-08-10", "close": 2054.8973, "volume": 136.0}, {"date": "2021-08-11", "close": 2069.8965, "volume": 99.0}, {"date": "2021-08-12", "close": 2039.898, "volume": 110.0}, {"date": "2021-08-13", "close": 1949.9025, "volume": 181.0}, {"date": "2021-08-16", "close": 1829.9085, "volume": 196.0}, {"date": "2021-08-17", "close": 1889.9055, "volume": 125.0}, {"date": "2021-08-18", "close": 1927.4036, "volume": 206.0}, {"date": "2021-08-19", "close": 1852.4074, "volume": 102.0}, {"date": "2021-08-20", "close": 1904.9047, "volume": 1250.0}, {"date": "2021-08-23", "close": 2069.8965, "volume": 314.0}, {"date": "2021-08-24", "close": 1949.9025, "volume": 344.0}, {"date": "2021-08-25", "close": 2009.8995, "volume": 108.0}, {"date": "2021-08-26", "close": 1904.9047, "volume": 190.0}, {"date": "2021-08-27", "close": 1897.4051, "volume": 123.0}, {"date": "2021-08-30", "close": 2047.3976, "volume": 1166.0}, {"date": "2021-08-31", "close": 2107.3946, "volume": 6378.0}, {"date": "2021-09-01", "close": 2002.3999, "volume": 654.0}, {"date": "2021-09-02", "close": 2069.8965, "volume": 461.0}, {"date": "2021-09-03", "close": 2047.3976, "volume": 357.0}, {"date": "2021-09-07", "close": 2167.3916, "volume": 938.0}, {"date": "2021-09-08", "close": 2009.8995, "volume": 443.0}, {"date": "2021-09-09", "close": 2174.8912, "volume": 892.0}, {"date": "2021-09-10", "close": 2249.8875, "volume": 908.0}, {"date": "2021-09-13", "close": 2167.3916, "volume": 518.0}, {"date": "2021-09-14", "close": 2167.3916, "volume": 438.0}, {"date": "2021-09-15", "close": 2099.895, "volume": 279.0}, {"date": "2021-09-16", "close": 2077.3961, "volume": 175.0}, {"date": "2021-09-17", "close": 2054.8973, "volume": 440.0}, {"date": "2021-09-20", "close": 1934.9033, "volume": 514.0}, {"date": "2021-09-21", "close": 1844.9077, "volume": 1357.0}, {"date": "2021-09-22", "close": 1762.4119, "volume": 688.0}, {"date": "2021-09-23", "close": 1889.9055, "volume": 564.0}, {"date": "2021-09-24", "close": 1814.9092, "volume": 230.0}, {"date": "2021-09-27", "close": 1837.4081, "volume": 186.0}, {"date": "2021-09-28", "close": 1784.9107, "volume": 199.0}, {"date": "2021-09-29", "close": 2032.3984, "volume": 2327.0}, {"date": "2021-09-30", "close": 1987.4006, "volume": 4534.0}, {"date": "2021-10-01", "close": 1867.4066, "volume": 960.0}, {"date": "2021-10-04", "close": 1822.4089, "volume": 341.0}, {"date": "2021-10-05", "close": 1829.9085, "volume": 302.0}, {"date": "2021-10-06", "close": 1807.4096, "volume": 108.0}, {"date": "2021-10-07", "close": 1852.4074, "volume": 188.0}, {"date": "2021-10-08", "close": 1837.4081, "volume": 117.0}, {"date": "2021-10-11", "close": 1919.904, "volume": 163.0}, {"date": "2021-10-12", "close": 2062.3969, "volume": 1227.0}, {"date": "2021-10-13", "close": 2017.3991, "volume": 172.0}, {"date": "2021-10-14", "close": 2002.3999, "volume": 346.0}, {"date": "2021-10-15", "close": 2069.8965, "volume": 139.0}, {"date": "2021-10-18", "close": 1972.4014, "volume": 201.0}, {"date": "2021-10-19", "close": 2032.3984, "volume": 104.0}, {"date": "2021-10-20", "close": 2062.3969, "volume": 273.0}, {"date": "2021-10-21", "close": 2099.895, "volume": 110.0}, {"date": "2021-10-22", "close": 1957.4021, "volume": 381.0}, {"date": "2021-10-25", "close": 2092.3954, "volume": 928.0}, {"date": "2021-10-26", "close": 2062.3969, "volume": 268.0}, {"date": "2021-10-27", "close": 2024.8988, "volume": 211.0}, {"date": "2021-10-28", "close": 2062.3969, "volume": 179.0}, {"date": "2021-10-29", "close": 2054.8973, "volume": 130.0}, {"date": "2021-11-01", "close": 2047.3976, "volume": 133.0}, {"date": "2021-11-02", "close": 2167.3916, "volume": 602.0}, {"date": "2021-11-03", "close": 2219.889, "volume": 590.0}, {"date": "2021-11-04", "close": 2159.892, "volume": 254.0}, {"date": "2021-11-05", "close": 2137.3931, "volume": 194.0}, {"date": "2021-11-08", "close": 2189.8905, "volume": 275.0}, {"date": "2021-11-09", "close": 2137.3931, "volume": 130.0}, {"date": "2021-11-10", "close": 2077.3961, "volume": 175.0}, {"date": "2021-11-11", "close": 2009.8995, "volume": 95.0}, {"date": "2021-11-12", "close": 2002.3999, "volume": 123.0}, {"date": "2021-11-15", "close": 2017.3991, "volume": 98.0}, {"date": "2021-11-16", "close": 1889.9055, "volume": 461.0}, {"date": "2021-11-17", "close": 1882.4059, "volume": 174.0}, {"date": "2021-11-18", "close": 1739.913, "volume": 432.0}, {"date": "2021-11-19", "close": 1844.9077, "volume": 397.0}, {"date": "2021-11-22", "close": 1754.9122, "volume": 1926.0}, {"date": "2021-11-23", "close": 1694.9152, "volume": 397.0}, {"date": "2021-11-24", "close": 1732.4134, "volume": 72.0}, {"date": "2021-11-26", "close": 1732.4134, "volume": 58.0}, {"date": "2021-11-29", "close": 1717.4141, "volume": 187.0}, {"date": "2021-11-30", "close": 1747.4126, "volume": 169.0}, {"date": "2021-12-01", "close": 1492.4254, "volume": 454.0}, {"date": "2021-12-02", "close": 1559.922, "volume": 292.0}, {"date": "2021-12-03", "close": 1387.4306, "volume": 383.0}, {"date": "2021-12-06", "close": 1334.9333, "volume": 302.0}, {"date": "2021-12-07", "close": 1424.9287, "volume": 213.0}, {"date": "2021-12-08", "close": 1499.925, "volume": 314.0}, {"date": "2021-12-09", "close": 1484.9257, "volume": 49.0}, {"date": "2021-12-10", "close": 1574.9213, "volume": 91.0}, {"date": "2021-12-13", "close": 1499.925, "volume": 119.0}, {"date": "2021-12-14", "close": 1402.4299, "volume": 140.0}, {"date": "2021-12-15", "close": 1432.4284, "volume": 175.0}, {"date": "2021-12-16", "close": 1387.4306, "volume": 39.0}, {"date": "2021-12-17", "close": 1424.9287, "volume": 145.0}, {"date": "2021-12-20", "close": 1387.4306, "volume": 102.0}, {"date": "2021-12-21", "close": 1312.4344, "volume": 193.0}, {"date": "2021-12-22", "close": 1237.4381, "volume": 223.0}, {"date": "2021-12-23", "close": 1252.4374, "volume": 144.0}, {"date": "2021-12-27", "close": 1192.4404, "volume": 152.0}, {"date": "2021-12-28", "close": 1034.9482, "volume": 425.0}, {"date": "2021-12-29", "close": 1049.9475, "volume": 243.0}, {"date": "2021-12-30", "close": 1057.4471, "volume": 199.0}, {"date": "2021-12-31", "close": 974.9512, "volume": 323.0}, {"date": "2022-01-03", "close": 1132.4434, "volume": 210.0}, {"date": "2022-01-04", "close": 1072.4464, "volume": 182.0}, {"date": "2022-01-05", "close": 1049.9475, "volume": 173.0}, {"date": "2022-01-06", "close": 1012.4494, "volume": 119.0}, {"date": "2022-01-07", "close": 997.4501, "volume": 69.0}, {"date": "2022-01-10", "close": 989.9505, "volume": 104.0}, {"date": "2022-01-11", "close": 1064.9467, "volume": 120.0}, {"date": "2022-01-12", "close": 1027.4486, "volume": 102.0}, {"date": "2022-01-13", "close": 997.4501, "volume": 126.0}, {"date": "2022-01-14", "close": 974.9512, "volume": 76.0}, {"date": "2022-01-18", "close": 907.4546, "volume": 40.0}, {"date": "2022-01-19", "close": 892.4554, "volume": 139.0}, {"date": "2022-01-20", "close": 892.4554, "volume": 39.0}, {"date": "2022-01-21", "close": 791.2104, "volume": 599.0}, {"date": "2022-01-24", "close": 817.4591, "volume": 118.0}, {"date": "2022-01-25", "close": 839.958, "volume": 58.0}, {"date": "2022-01-26", "close": 832.4584, "volume": 182.0}, {"date": "2022-01-27", "close": 839.958, "volume": 146.0}, {"date": "2022-01-28", "close": 824.9588, "volume": 66.0}, {"date": "2022-01-31", "close": 899.955, "volume": 95.0}, {"date": "2022-02-01", "close": 922.4539, "volume": 174.0}, {"date": "2022-02-02", "close": 764.9617, "volume": 47418.0}, {"date": "2022-02-03", "close": 631.4684, "volume": 4486.0}, {"date": "2022-02-04", "close": 694.0153, "volume": 1663.0}, {"date": "2022-02-07", "close": 719.964, "volume": 1067.0}, {"date": "2022-02-08", "close": 779.961, "volume": 1018.0}, {"date": "2022-02-09", "close": 787.4606, "volume": 531.0}, {"date": "2022-02-10", "close": 779.961, "volume": 475.0}, {"date": "2022-02-11", "close": 757.4621, "volume": 466.0}, {"date": "2022-02-14", "close": 727.4636, "volume": 250.0}, {"date": "2022-02-15", "close": 742.5379, "volume": 248.0}, {"date": "2022-02-16", "close": 749.9625, "volume": 131.0}, {"date": "2022-02-17", "close": 715.6142, "volume": 202.0}, {"date": "2022-02-18", "close": 711.0394, "volume": 126.0}, {"date": "2022-02-22", "close": 680.366, "volume": 157.0}, {"date": "2022-02-23", "close": 697.3151, "volume": 138.0}, {"date": "2022-02-24", "close": 691.4654, "volume": 339.0}, {"date": "2022-02-25", "close": 689.9655, "volume": 58.0}, {"date": "2022-02-28", "close": 689.9655, "volume": 75.0}, {"date": "2022-03-01", "close": 698.9651, "volume": 157.0}, {"date": "2022-03-02", "close": 734.9633, "volume": 121.0}, {"date": "2022-03-03", "close": 706.0897, "volume": 175.0}, {"date": "2022-03-04", "close": 693.6403, "volume": 167.0}, {"date": "2022-03-07", "close": 637.4681, "volume": 640.0}, {"date": "2022-03-08", "close": 644.8928, "volume": 184.0}, {"date": "2022-03-09", "close": 712.3144, "volume": 129.0}, {"date": "2022-03-10", "close": 734.8133, "volume": 89.0}, {"date": "2022-03-11", "close": 779.961, "volume": 466.0}, {"date": "2022-03-14", "close": 725.5887, "volume": 171.0}, {"date": "2022-03-15", "close": 884.9557, "volume": 1787.0}, {"date": "2022-03-16", "close": 742.4629, "volume": 16296.0}, {"date": "2022-03-17", "close": 746.2127, "volume": 2703.0}, {"date": "2022-03-18", "close": 659.967, "volume": 2284.0}, {"date": "2022-03-21", "close": 603.7198, "volume": 1531.0}, {"date": "2022-03-22", "close": 787.4606, "volume": 77689.0}, {"date": "2022-03-23", "close": 817.4591, "volume": 8372.0}, {"date": "2022-03-24", "close": 839.958, "volume": 2580.0}, {"date": "2022-03-25", "close": 877.4561, "volume": 1698.0}, {"date": "2022-03-28", "close": 832.4584, "volume": 922.0}, {"date": "2022-03-29", "close": 824.9588, "volume": 1077.0}, {"date": "2022-03-30", "close": 832.4584, "volume": 612.0}, {"date": "2022-03-31", "close": 794.9602, "volume": 638.0}, {"date": "2022-04-01", "close": 779.961, "volume": 241.0}, {"date": "2022-04-04", "close": 779.961, "volume": 377.0}, {"date": "2022-04-05", "close": 779.961, "volume": 371.0}, {"date": "2022-04-06", "close": 749.9625, "volume": 516.0}, {"date": "2022-04-07", "close": 703.2398, "volume": 301.0}, {"date": "2022-04-08", "close": 712.3894, "volume": 422.0}, {"date": "2022-04-11", "close": 689.9655, "volume": 282.0}, {"date": "2022-04-12", "close": 697.4651, "volume": 195.0}, {"date": "2022-04-13", "close": 690.0405, "volume": 135.0}, {"date": "2022-04-14", "close": 697.4651, "volume": 160.0}, {"date": "2022-04-18", "close": 659.367, "volume": 187.0}, {"date": "2022-04-19", "close": 671.9664, "volume": 123.0}, {"date": "2022-04-20", "close": 666.9417, "volume": 130.0}, {"date": "2022-04-21", "close": 652.3924, "volume": 189.0}, {"date": "2022-04-22", "close": 673.6163, "volume": 606.0}, {"date": "2022-04-25", "close": 649.9925, "volume": 92.0}, {"date": "2022-04-26", "close": 627.7186, "volume": 244.0}, {"date": "2022-04-27", "close": 598.4701, "volume": 167.0}, {"date": "2022-04-28", "close": 599.97, "volume": 216.0}, {"date": "2022-04-29", "close": 584.9707, "volume": 86.0}, {"date": "2022-05-02", "close": 551.2974, "volume": 339.0}, {"date": "2022-05-03", "close": 517.4741, "volume": 448.0}, {"date": "2022-05-04", "close": 510.0495, "volume": 273.0}, {"date": "2022-05-05", "close": 532.8484, "volume": 845.0}, {"date": "2022-05-06", "close": 385.7057, "volume": 2382.0}, {"date": "2022-05-09", "close": 324.2088, "volume": 1778.0}, {"date": "2022-05-10", "close": 359.982, "volume": 529.0}, {"date": "2022-05-11", "close": 352.4824, "volume": 527.0}, {"date": "2022-05-12", "close": 353.7573, "volume": 412.0}, {"date": "2022-05-13", "close": 379.106, "volume": 230.0}, {"date": "2022-05-16", "close": 416.2292, "volume": 461.0}, {"date": "2022-05-17", "close": 401.0049, "volume": 251.0}, {"date": "2022-05-18", "close": 383.9058, "volume": 89.0}, {"date": "2022-05-19", "close": 386.1557, "volume": 69.0}, {"date": "2022-05-20", "close": 389.9805, "volume": 201.0}, {"date": "2022-05-23", "close": 397.4801, "volume": 184.0}, {"date": "2022-05-24", "close": 368.9066, "volume": 95.0}, {"date": "2022-05-25", "close": 378.8061, "volume": 117.0}, {"date": "2022-05-26", "close": 389.9805, "volume": 47.0}, {"date": "2022-05-27", "close": 383.9808, "volume": 867.0}, {"date": "2022-05-31", "close": 392.5304, "volume": 321.0}, {"date": "2022-06-01", "close": 388.7056, "volume": 52.0}, {"date": "2022-06-02", "close": 392.8304, "volume": 130.0}, {"date": "2022-06-03", "close": 408.5796, "volume": 605.0}, {"date": "2022-06-06", "close": 422.3789, "volume": 480.0}, {"date": "2022-06-07", "close": 412.4794, "volume": 272.0}, {"date": "2022-06-08", "close": 399.055, "volume": 236.0}, {"date": "2022-06-09", "close": 402.8799, "volume": 445.0}, {"date": "2022-06-10", "close": 402.7299, "volume": 210.0}, {"date": "2022-06-13", "close": 360.132, "volume": 173.0}, {"date": "2022-06-14", "close": 336.0582, "volume": 273.0}, {"date": "2022-06-15", "close": 358.8571, "volume": 694.0}, {"date": "2022-06-16", "close": 348.7326, "volume": 266.0}, {"date": "2022-06-17", "close": 337.4831, "volume": 211.0}, {"date": "2022-06-21", "close": 338.1581, "volume": 177.0}, {"date": "2022-06-22", "close": 335.9832, "volume": 237.0}, {"date": "2022-06-23", "close": 339.358, "volume": 303.0}, {"date": "2022-06-24", "close": 336.2082, "volume": 148.0}, {"date": "2022-06-27", "close": 342.5829, "volume": 128.0}, {"date": "2022-06-28", "close": 333.7333, "volume": 216.0}, {"date": "2022-06-29", "close": 322.4839, "volume": 209.0}, {"date": "2022-06-30", "close": 306.0597, "volume": 227.0}, {"date": "2022-07-01", "close": 299.16, "volume": 93.0}, {"date": "2022-07-05", "close": 318.4341, "volume": 213.0}, {"date": "2022-07-06", "close": 320.534, "volume": 55.0}, {"date": "2022-07-07", "close": 365.7567, "volume": 667.0}, {"date": "2022-07-08", "close": 367.5566, "volume": 115.0}, {"date": "2022-07-11", "close": 374.9055, "volume": 80.0}, {"date": "2022-07-12", "close": 367.3316, "volume": 41.0}, {"date": "2022-07-13", "close": 373.1063, "volume": 132.0}, {"date": "2022-07-14", "close": 359.157, "volume": 202.0}, {"date": "2022-07-15", "close": 352.4824, "volume": 92.0}, {"date": "2022-07-18", "close": 355.6322, "volume": 64.0}, {"date": "2022-07-19", "close": 344.0078, "volume": 56.0}, {"date": "2022-07-20", "close": 341.2329, "volume": 61.0}, {"date": "2022-07-21", "close": 334.1083, "volume": 59.0}, {"date": "2022-07-22", "close": 334.1083, "volume": 77.0}, {"date": "2022-07-25", "close": 300.06, "volume": 303.0}, {"date": "2022-07-26", "close": 292.4854, "volume": 64.0}, {"date": "2022-07-27", "close": 306.7347, "volume": 233.0}, {"date": "2022-07-28", "close": 292.4854, "volume": 83.0}, {"date": "2022-07-29", "close": 289.7855, "volume": 152.0}, {"date": "2022-08-01", "close": 290.3105, "volume": 92.0}, {"date": "2022-08-02", "close": 270.6615, "volume": 204.0}, {"date": "2022-08-03", "close": 329.9835, "volume": 763.0}, {"date": "2022-08-04", "close": 362.9818, "volume": 462.0}, {"date": "2022-08-05", "close": 388.8556, "volume": 346.0}, {"date": "2022-08-08", "close": 389.9805, "volume": 907.0}, {"date": "2022-08-09", "close": 303.7348, "volume": 1315.0}, {"date": "2022-08-10", "close": 247.5626, "volume": 2301.0}, {"date": "2022-08-11", "close": 251.2374, "volume": 1907.0}, {"date": "2022-08-12", "close": 178.8661, "volume": 10062.0}, {"date": "2022-08-15", "close": 174.7413, "volume": 2851.0}, {"date": "2022-08-16", "close": 155.5422, "volume": 5040.0}, {"date": "2022-08-17", "close": 122.2439, "volume": 48964.0}, {"date": "2022-08-18", "close": 123.0688, "volume": 22793.0}, {"date": "2022-08-19", "close": 134.9932, "volume": 29560.0}, {"date": "2022-08-22", "close": 120.894, "volume": 21573.0}, {"date": "2022-08-23", "close": 125.6937, "volume": 14505.0}, {"date": "2022-08-24", "close": 131.1684, "volume": 16675.0}, {"date": "2022-08-25", "close": 140.768, "volume": 40077.0}, {"date": "2022-08-26", "close": 137.9931, "volume": 12572.0}, {"date": "2022-08-29", "close": 135.5932, "volume": 7708.0}, {"date": "2022-08-30", "close": 124.4938, "volume": 11339.0}, {"date": "2022-08-31", "close": 122.0939, "volume": 15579.0}, {"date": "2022-09-01", "close": 107.2446, "volume": 18129.0}, {"date": "2022-09-02", "close": 110.7695, "volume": 5297.0}, {"date": "2022-09-06", "close": 101.9949, "volume": 5119.0}, {"date": "2022-09-07", "close": 107.7696, "volume": 4583.0}, {"date": "2022-09-08", "close": 109.4945, "volume": 2098.0}, {"date": "2022-09-09", "close": 110.9944, "volume": 3122.0}, {"date": "2022-09-12", "close": 112.9444, "volume": 2878.0}, {"date": "2022-09-13", "close": 133.6433, "volume": 21033.0}, {"date": "2022-09-14", "close": 123.8188, "volume": 11020.0}, {"date": "2022-09-15", "close": 112.4944, "volume": 5463.0}, {"date": "2022-09-16", "close": 104.9948, "volume": 3466.0}, {"date": "2022-09-19", "close": 98.2451, "volume": 4656.0}, {"date": "2022-09-20", "close": 93.7453, "volume": 4554.0}, {"date": "2022-09-21", "close": 92.2454, "volume": 2665.0}, {"date": "2022-09-22", "close": 92.6204, "volume": 4907.0}, {"date": "2022-09-23", "close": 85.5707, "volume": 2775.0}, {"date": "2022-09-26", "close": 83.8458, "volume": 2084.0}, {"date": "2022-09-27", "close": 81.5209, "volume": 3649.0}, {"date": "2022-09-28", "close": 81.2209, "volume": 3292.0}, {"date": "2022-09-29", "close": 76.1212, "volume": 3814.0}, {"date": "2022-09-30", "close": 74.2463, "volume": 3139.0}, {"date": "2022-10-03", "close": 73.2713, "volume": 5377.0}, {"date": "2022-10-04", "close": 85.8707, "volume": 16640.0}, {"date": "2022-10-05", "close": 82.4959, "volume": 6801.0}, {"date": "2022-10-06", "close": 84.8208, "volume": 2576.0}, {"date": "2022-10-07", "close": 74.4713, "volume": 3948.0}, {"date": "2022-10-10", "close": 77.4711, "volume": 3889.0}, {"date": "2022-10-11", "close": 67.5716, "volume": 5563.0}, {"date": "2022-10-12", "close": 69.0715, "volume": 2046.0}, {"date": "2022-10-13", "close": 76.7212, "volume": 6439.0}, {"date": "2022-10-14", "close": 71.1714, "volume": 3560.0}, {"date": "2022-10-17", "close": 74.9963, "volume": 2838.0}, {"date": "2022-10-18", "close": 78.4461, "volume": 17721.0}, {"date": "2022-10-19", "close": 76.1962, "volume": 5439.0}, {"date": "2022-10-20", "close": 80.021, "volume": 4298.0}, {"date": "2022-10-21", "close": 77.9961, "volume": 2384.0}, {"date": "2022-10-24", "close": 74.9963, "volume": 2990.0}, {"date": "2022-10-25", "close": 74.9963, "volume": 2586.0}, {"date": "2022-10-26", "close": 73.2713, "volume": 2757.0}, {"date": "2022-10-27", "close": 73.4963, "volume": 1505.0}, {"date": "2022-10-28", "close": 71.1714, "volume": 1718.0}, {"date": "2022-10-31", "close": 68.3216, "volume": 1572.0}, {"date": "2022-11-01", "close": 69.3715, "volume": 1667.0}, {"date": "2022-11-02", "close": 68.1716, "volume": 2866.0}, {"date": "2022-11-03", "close": 62.5469, "volume": 4396.0}, {"date": "2022-11-04", "close": 64.1968, "volume": 1233.0}, {"date": "2022-11-07", "close": 64.9468, "volume": 1433.0}, {"date": "2022-11-08", "close": 61.0469, "volume": 1558.0}, {"date": "2022-11-09", "close": 52.4224, "volume": 4852.0}, {"date": "2022-11-10", "close": 56.3972, "volume": 3308.0}, {"date": "2022-11-11", "close": 61.4219, "volume": 2628.0}, {"date": "2022-11-14", "close": 61.4219, "volume": 3023.0}, {"date": "2022-11-15", "close": 50.0225, "volume": 13334.0}, {"date": "2022-11-16", "close": 42.2979, "volume": 28371.0}, {"date": "2022-11-17", "close": 39.898, "volume": 106146.0}, {"date": "2022-11-18", "close": 36.7482, "volume": 17916.0}, {"date": "2022-11-21", "close": 33.1483, "volume": 16521.0}, {"date": "2022-11-22", "close": 60.297, "volume": 4157265.0}, {"date": "2022-11-23", "close": 59.547, "volume": 477348.0}, {"date": "2022-11-25", "close": 56.2472, "volume": 132268.0}, {"date": "2022-11-28", "close": 51.4474, "volume": 69141.0}, {"date": "2022-11-29", "close": 58.1971, "volume": 127106.0}, {"date": "2022-11-30", "close": 58.3471, "volume": 30996.0}, {"date": "2022-12-01", "close": 57.7471, "volume": 32113.0}, {"date": "2022-12-02", "close": 63.5968, "volume": 84592.0}, {"date": "2022-12-05", "close": 60.147, "volume": 20994.0}, {"date": "2022-12-06", "close": 55.0472, "volume": 8530.0}, {"date": "2022-12-07", "close": 51.2974, "volume": 13253.0}, {"date": "2022-12-08", "close": 51.5974, "volume": 7007.0}, {"date": "2022-12-09", "close": 45.8977, "volume": 23616.0}, {"date": "2022-12-12", "close": 40.498, "volume": 13276.0}, {"date": "2022-12-13", "close": 38.3981, "volume": 6426.0}, {"date": "2022-12-14", "close": 35.6982, "volume": 6907.0}, {"date": "2022-12-15", "close": 34.3483, "volume": 4570.0}, {"date": "2022-12-16", "close": 35.0982, "volume": 9083.0}, {"date": "2022-12-19", "close": 32.5484, "volume": 8519.0}, {"date": "2022-12-20", "close": 28.6486, "volume": 8250.0}, {"date": "2022-12-21", "close": 29.2485, "volume": 4581.0}, {"date": "2022-12-22", "close": 28.1986, "volume": 3078.0}, {"date": "2022-12-23", "close": 28.6486, "volume": 4081.0}, {"date": "2022-12-27", "close": 26.9987, "volume": 2425.0}, {"date": "2022-12-28", "close": 27.1486, "volume": 7256.0}, {"date": "2022-12-29", "close": 48.2976, "volume": 895999.0}, {"date": "2022-12-30", "close": 77.9961, "volume": 6026839.0}, {"date": "2023-01-03", "close": 57.2971, "volume": 380967.0}, {"date": "2023-01-04", "close": 60.747, "volume": 484717.0}, {"date": "2023-01-05", "close": 48.5976, "volume": 92141.0}, {"date": "2023-01-06", "close": 41.8479, "volume": 114747.0}, {"date": "2023-01-09", "close": 42.5979, "volume": 66628.0}, {"date": "2023-01-10", "close": 40.498, "volume": 35898.0}, {"date": "2023-01-11", "close": 41.6979, "volume": 45067.0}, {"date": "2023-01-12", "close": 41.2479, "volume": 37616.0}, {"date": "2023-01-13", "close": 40.048, "volume": 30273.0}, {"date": "2023-01-17", "close": 38.2481, "volume": 53208.0}, {"date": "2023-01-18", "close": 38.6981, "volume": 34369.0}, {"date": "2023-01-19", "close": 36.8982, "volume": 18385.0}, {"date": "2023-01-20", "close": 35.6982, "volume": 28634.0}, {"date": "2023-01-23", "close": 35.8482, "volume": 16201.0}, {"date": "2023-01-24", "close": 38.0981, "volume": 25976.0}, {"date": "2023-01-25", "close": 34.4983, "volume": 30153.0}, {"date": "2023-01-26", "close": 33.2983, "volume": 44827.0}, {"date": "2023-01-27", "close": 33.5983, "volume": 25052.0}, {"date": "2023-01-30", "close": 33.5983, "volume": 36586.0}, {"date": "2023-01-31", "close": 43.4978, "volume": 640106.0}, {"date": "2023-02-01", "close": 40.648, "volume": 86598.0}, {"date": "2023-02-02", "close": 41.2479, "volume": 82729.0}, {"date": "2023-02-03", "close": 40.948, "volume": 76506.0}, {"date": "2023-02-06", "close": 35.9982, "volume": 39994.0}, {"date": "2023-02-07", "close": 33.7483, "volume": 19271.0}, {"date": "2023-02-08", "close": 34.7983, "volume": 35117.0}, {"date": "2023-02-09", "close": 33.2983, "volume": 22588.0}, {"date": "2023-02-10", "close": 34.6483, "volume": 12084.0}, {"date": "2023-02-13", "close": 34.3483, "volume": 11598.0}, {"date": "2023-02-14", "close": 35.5482, "volume": 14374.0}, {"date": "2023-02-15", "close": 35.8482, "volume": 7191.0}, {"date": "2023-02-16", "close": 35.8482, "volume": 12675.0}, {"date": "2023-02-17", "close": 34.6483, "volume": 18517.0}, {"date": "2023-02-21", "close": 32.2484, "volume": 17604.0}, {"date": "2023-02-22", "close": 35.0982, "volume": 51261.0}, {"date": "2023-02-23", "close": 33.5983, "volume": 10425.0}, {"date": "2023-02-24", "close": 32.3984, "volume": 19141.0}, {"date": "2023-02-27", "close": 33.2983, "volume": 8959.0}, {"date": "2023-02-28", "close": 32.3984, "volume": 6183.0}, {"date": "2023-03-01", "close": 32.5484, "volume": 35693.0}, {"date": "2023-03-02", "close": 33.2983, "volume": 12537.0}, {"date": "2023-03-03", "close": 32.2484, "volume": 24175.0}, {"date": "2023-03-06", "close": 31.7984, "volume": 7686.0}, {"date": "2023-03-07", "close": 29.8485, "volume": 19479.0}, {"date": "2023-03-08", "close": 30.4485, "volume": 5189.0}, {"date": "2023-03-09", "close": 29.9985, "volume": 7203.0}, {"date": "2023-03-10", "close": 30.2985, "volume": 8665.0}, {"date": "2023-03-13", "close": 31.9484, "volume": 14195.0}, {"date": "2023-03-14", "close": 31.7984, "volume": 6464.0}, {"date": "2023-03-15", "close": 29.6985, "volume": 7975.0}, {"date": "2023-03-16", "close": 28.7986, "volume": 10020.0}, {"date": "2023-03-17", "close": 28.4986, "volume": 7681.0}, {"date": "2023-03-20", "close": 25.9487, "volume": 11112.0}, {"date": "2023-03-21", "close": 27.1486, "volume": 4252.0}, {"date": "2023-03-22", "close": 25.7987, "volume": 1982.0}, {"date": "2023-03-23", "close": 25.0487, "volume": 8028.0}, {"date": "2023-03-24", "close": 24.5988, "volume": 6596.0}, {"date": "2023-03-27", "close": 24.4488, "volume": 4849.0}, {"date": "2023-03-28", "close": 23.8488, "volume": 1932.0}, {"date": "2023-03-29", "close": 25.1987, "volume": 10214.0}, {"date": "2023-03-30", "close": 39.748, "volume": 2071783.0}, {"date": "2023-03-31", "close": 52.7974, "volume": 2725422.0}, {"date": "2023-04-03", "close": 33.8983, "volume": 347231.0}, {"date": "2023-04-04", "close": 30.4485, "volume": 90863.0}, {"date": "2023-04-05", "close": 32.6984, "volume": 105457.0}, {"date": "2023-04-06", "close": 31.1984, "volume": 79640.0}, {"date": "2023-04-10", "close": 30.1485, "volume": 36572.0}, {"date": "2023-04-11", "close": 30.7485, "volume": 36953.0}, {"date": "2023-04-12", "close": 29.8485, "volume": 21909.0}, {"date": "2023-04-13", "close": 28.7986, "volume": 21415.0}, {"date": "2023-04-14", "close": 28.4986, "volume": 23322.0}, {"date": "2023-04-17", "close": 28.9486, "volume": 11700.0}, {"date": "2023-04-18", "close": 28.3486, "volume": 11727.0}, {"date": "2023-04-19", "close": 28.0486, "volume": 9081.0}, {"date": "2023-04-20", "close": 26.3987, "volume": 13895.0}, {"date": "2023-04-21", "close": 26.3987, "volume": 10537.0}, {"date": "2023-04-24", "close": 23.8413, "volume": 20223.0}, {"date": "2023-04-25", "close": 23.0988, "volume": 13275.0}, {"date": "2023-04-26", "close": 24.1488, "volume": 19884.0}, {"date": "2023-04-27", "close": 27.2986, "volume": 31941.0}, {"date": "2023-04-28", "close": 23.8488, "volume": 34375.0}, {"date": "2023-05-01", "close": 24.8988, "volume": 15718.0}, {"date": "2023-05-02", "close": 24.4488, "volume": 11738.0}, {"date": "2023-05-03", "close": 24.2988, "volume": 13462.0}, {"date": "2023-05-04", "close": 23.2488, "volume": 14444.0}, {"date": "2023-05-05", "close": 23.9988, "volume": 7711.0}, {"date": "2023-05-08", "close": 24.8988, "volume": 27989.0}, {"date": "2023-05-09", "close": 24.1488, "volume": 34415.0}, {"date": "2023-05-10", "close": 23.8488, "volume": 40179.0}, {"date": "2023-05-11", "close": 24.2988, "volume": 19646.0}, {"date": "2023-05-12", "close": 23.8488, "volume": 16439.0}, {"date": "2023-05-15", "close": 23.8488, "volume": 5495.0}, {"date": "2023-05-16", "close": 23.9988, "volume": 11720.0}, {"date": "2023-05-17", "close": 24.1488, "volume": 9033.0}, {"date": "2023-05-18", "close": 23.5488, "volume": 15381.0}, {"date": "2023-05-19", "close": 22.3489, "volume": 18690.0}, {"date": "2023-05-22", "close": 22.0489, "volume": 13454.0}, {"date": "2023-05-23", "close": 23.5488, "volume": 12129.0}, {"date": "2023-05-24", "close": 21.7489, "volume": 558346.0}, {"date": "2023-05-25", "close": 19.949, "volume": 55530.0}, {"date": "2023-05-26", "close": 20.249, "volume": 17267.0}, {"date": "2023-05-30", "close": 19.949, "volume": 18247.0}, {"date": "2023-05-31", "close": 19.799, "volume": 10303.0}, {"date": "2023-06-01", "close": 21.5989, "volume": 14714.0}, {"date": "2023-06-02", "close": 20.849, "volume": 7701.0}, {"date": "2023-06-05", "close": 21.2989, "volume": 6339.0}, {"date": "2023-06-06", "close": 22.3489, "volume": 16024.0}, {"date": "2023-06-07", "close": 23.0988, "volume": 20035.0}, {"date": "2023-06-08", "close": 24.1488, "volume": 11784.0}, {"date": "2023-06-09", "close": 23.9988, "volume": 11038.0}, {"date": "2023-06-12", "close": 23.5488, "volume": 6122.0}, {"date": "2023-06-13", "close": 23.3988, "volume": 7714.0}, {"date": "2023-06-14", "close": 24.2988, "volume": 13657.0}, {"date": "2023-06-15", "close": 24.1488, "volume": 7683.0}, {"date": "2023-06-16", "close": 23.9988, "volume": 10368.0}, {"date": "2023-06-20", "close": 25.9487, "volume": 10990.0}, {"date": "2023-06-21", "close": 25.6487, "volume": 14616.0}, {"date": "2023-06-22", "close": 25.6487, "volume": 7155.0}, {"date": "2023-06-23", "close": 26.0987, "volume": 7870.0}, {"date": "2023-06-26", "close": 24.8988, "volume": 7956.0}, {"date": "2023-06-27", "close": 24.4488, "volume": 4930.0}, {"date": "2023-06-28", "close": 24.1488, "volume": 5084.0}, {"date": "2023-06-29", "close": 23.9988, "volume": 2924.0}, {"date": "2023-06-30", "close": 25.4987, "volume": 10154.0}, {"date": "2023-07-03", "close": 25.7987, "volume": 3624.0}, {"date": "2023-07-05", "close": 26.9987, "volume": 16432.0}, {"date": "2023-07-06", "close": 26.3987, "volume": 11207.0}, {"date": "2023-07-07", "close": 26.2487, "volume": 5296.0}, {"date": "2023-07-10", "close": 25.9487, "volume": 3758.0}, {"date": "2023-07-11", "close": 26.9987, "volume": 7884.0}, {"date": "2023-07-12", "close": 32.5484, "volume": 73737.0}, {"date": "2023-07-13", "close": 30.5985, "volume": 13537.0}, {"date": "2023-07-14", "close": 29.2485, "volume": 7074.0}, {"date": "2023-07-17", "close": 30.8985, "volume": 8466.0}, {"date": "2023-07-18", "close": 31.4984, "volume": 5633.0}, {"date": "2023-07-19", "close": 32.2484, "volume": 14925.0}, {"date": "2023-07-20", "close": 30.1485, "volume": 5982.0}, {"date": "2023-07-21", "close": 31.9484, "volume": 5883.0}, {"date": "2023-07-24", "close": 32.2484, "volume": 6599.0}, {"date": "2023-07-25", "close": 33.5983, "volume": 13211.0}, {"date": "2023-07-26", "close": 34.6483, "volume": 27875.0}, {"date": "2023-07-27", "close": 32.3984, "volume": 13201.0}, {"date": "2023-07-28", "close": 33.7483, "volume": 7046.0}, {"date": "2023-07-31", "close": 33.8983, "volume": 7357.0}, {"date": "2023-08-01", "close": 31.7984, "volume": 6689.0}, {"date": "2023-08-02", "close": 31.4984, "volume": 5648.0}, {"date": "2023-08-03", "close": 31.1984, "volume": 5821.0}, {"date": "2023-08-04", "close": 30.5985, "volume": 3086.0}, {"date": "2023-08-07", "close": 29.5485, "volume": 9329.0}, {"date": "2023-08-08", "close": 29.0985, "volume": 8153.0}, {"date": "2023-08-09", "close": 10.855, "volume": 294449.0}, {"date": "2023-08-10", "close": 10.3495, "volume": 39551.0}, {"date": "2023-08-11", "close": 10.6495, "volume": 27634.0}, {"date": "2023-08-14", "close": 9.898, "volume": 24506.0}, {"date": "2023-08-15", "close": 9.2995, "volume": 12741.0}, {"date": "2023-08-16", "close": 8.6756, "volume": 13729.0}, {"date": "2023-08-17", "close": 9.2995, "volume": 17829.0}, {"date": "2023-08-18", "close": 9.1495, "volume": 6425.0}, {"date": "2023-08-21", "close": 8.8496, "volume": 7603.0}, {"date": "2023-08-22", "close": 9.2215, "volume": 5247.0}, {"date": "2023-08-23", "close": 9.1495, "volume": 4679.0}, {"date": "2023-08-24", "close": 9.2995, "volume": 8668.0}, {"date": "2023-08-25", "close": 9.4795, "volume": 9596.0}, {"date": "2023-08-28", "close": 9.4495, "volume": 3030.0}, {"date": "2023-08-29", "close": 9.889, "volume": 4603.0}, {"date": "2023-08-30", "close": 10.7395, "volume": 13336.0}, {"date": "2023-08-31", "close": 10.2265, "volume": 5614.0}, {"date": "2023-09-01", "close": 9.9295, "volume": 6705.0}, {"date": "2023-09-05", "close": 10.345, "volume": 5511.0}, {"date": "2023-09-06", "close": 21.5989, "volume": 10942487.0}, {"date": "2023-09-07", "close": 11.6964, "volume": 560486.0}, {"date": "2023-09-08", "close": 11.3244, "volume": 114205.0}, {"date": "2023-09-11", "close": 10.9495, "volume": 56392.0}, {"date": "2023-09-12", "close": 10.3495, "volume": 63412.0}, {"date": "2023-09-13", "close": 9.7195, "volume": 38225.0}, {"date": "2023-09-14", "close": 9.319, "volume": 30935.0}, {"date": "2023-09-15", "close": 9.184, "volume": 15282.0}, {"date": "2023-09-18", "close": 9.0895, "volume": 24674.0}, {"date": "2023-09-19", "close": 8.8196, "volume": 22967.0}, {"date": "2023-09-20", "close": 8.8496, "volume": 11113.0}, {"date": "2023-09-21", "close": 8.6996, "volume": 13836.0}, {"date": "2023-09-22", "close": 8.1956, "volume": 20469.0}, {"date": "2023-09-25", "close": 7.9631, "volume": 10938.0}, {"date": "2023-09-26", "close": 8.1011, "volume": 8025.0}, {"date": "2023-09-27", "close": 7.9661, "volume": 11655.0}, {"date": "2023-09-28", "close": 8.0846, "volume": 14077.0}, {"date": "2023-09-29", "close": 8.7296, "volume": 8133.0}, {"date": "2023-10-02", "close": 8.6096, "volume": 5889.0}, {"date": "2023-10-03", "close": 8.4536, "volume": 18118.0}, {"date": "2023-10-04", "close": 8.5991, "volume": 21052.0}, {"date": "2023-10-05", "close": 8.5646, "volume": 6975.0}, {"date": "2023-10-06", "close": 8.2706, "volume": 6355.0}, {"date": "2023-10-09", "close": 8.0951, "volume": 4863.0}, {"date": "2023-10-10", "close": 8.3996, "volume": 2919.0}, {"date": "2023-10-11", "close": 8.2346, "volume": 15772.0}, {"date": "2023-10-12", "close": 8.2916, "volume": 12742.0}, {"date": "2023-10-13", "close": 8.2901, "volume": 5646.0}, {"date": "2023-10-16", "close": 9.0145, "volume": 21455.0}, {"date": "2023-10-17", "close": 9.7645, "volume": 24426.0}, {"date": "2023-10-18", "close": 9.6445, "volume": 5842.0}, {"date": "2023-10-19", "close": 9.574, "volume": 10785.0}, {"date": "2023-10-20", "close": 9.2995, "volume": 3065.0}, {"date": "2023-10-23", "close": 8.9831, "volume": 3997.0}, {"date": "2023-10-24", "close": 9.043, "volume": 3149.0}, {"date": "2023-10-25", "close": 9.172, "volume": 8383.0}, {"date": "2023-10-26", "close": 8.7236, "volume": 2529.0}, {"date": "2023-10-27", "close": 8.1161, "volume": 11644.0}, {"date": "2023-10-30", "close": 8.1926, "volume": 7784.0}, {"date": "2023-10-31", "close": 8.3246, "volume": 3057.0}, {"date": "2023-11-01", "close": 8.2496, "volume": 2259.0}, {"date": "2023-11-02", "close": 8.6546, "volume": 7040.0}, {"date": "2023-11-03", "close": 8.6246, "volume": 5366.0}, {"date": "2023-11-06", "close": 8.1896, "volume": 5385.0}, {"date": "2023-11-07", "close": 8.1446, "volume": 11097.0}, {"date": "2023-11-08", "close": 8.0996, "volume": 2179.0}, {"date": "2023-11-09", "close": 7.7996, "volume": 8120.0}, {"date": "2023-11-10", "close": 7.9496, "volume": 7255.0}, {"date": "2023-11-13", "close": 7.8986, "volume": 3136.0}, {"date": "2023-11-14", "close": 7.8011, "volume": 19218.0}, {"date": "2023-11-15", "close": 7.9511, "volume": 5472.0}, {"date": "2023-11-16", "close": 7.8446, "volume": 2944.0}, {"date": "2023-11-17", "close": 9.0745, "volume": 26546.0}, {"date": "2023-11-20", "close": 8.9995, "volume": 7584.0}, {"date": "2023-11-21", "close": 8.8496, "volume": 835.0}, {"date": "2023-11-22", "close": 8.6897, "volume": 3585.0}, {"date": "2023-11-24", "close": 8.7746, "volume": 2040.0}, {"date": "2023-11-27", "close": 8.7446, "volume": 3291.0}, {"date": "2023-11-28", "close": 8.6996, "volume": 2296.0}, {"date": "2023-11-29", "close": 8.9261, "volume": 5041.0}, {"date": "2023-11-30", "close": 9.3745, "volume": 7817.0}, {"date": "2023-12-01", "close": 9.076, "volume": 4456.0}, {"date": "2023-12-04", "close": 9.925, "volume": 34653.0}, {"date": "2023-12-05", "close": 9.331, "volume": 10176.0}, {"date": "2023-12-06", "close": 9.7195, "volume": 4628.0}, {"date": "2023-12-07", "close": 9.1645, "volume": 3428.0}, {"date": "2023-12-08", "close": 9.364, "volume": 8127.0}, {"date": "2023-12-11", "close": 9.1165, "volume": 5326.0}, {"date": "2023-12-12", "close": 8.6396, "volume": 5487.0}, {"date": "2023-12-13", "close": 8.8196, "volume": 15451.0}, {"date": "2023-12-14", "close": 8.8511, "volume": 18311.0}, {"date": "2023-12-15", "close": 8.5796, "volume": 4250.0}, {"date": "2023-12-18", "close": 8.8646, "volume": 3950.0}, {"date": "2023-12-19", "close": 8.9621, "volume": 4179.0}, {"date": "2023-12-20", "close": 8.7296, "volume": 4388.0}, {"date": "2023-12-21", "close": 8.9261, "volume": 7500.0}, {"date": "2023-12-22", "close": 8.9711, "volume": 18326.0}, {"date": "2023-12-26", "close": 8.9546, "volume": 9619.0}, {"date": "2023-12-27", "close": 8.9995, "volume": 14623.0}, {"date": "2023-12-28", "close": 9.808, "volume": 303090.0}, {"date": "2023-12-29", "close": 8.8496, "volume": 27891.0}, {"date": "2024-01-02", "close": 8.6831, "volume": 21335.0}, {"date": "2024-01-03", "close": 8.3396, "volume": 14840.0}, {"date": "2024-01-04", "close": 8.1491, "volume": 12994.0}, {"date": "2024-01-05", "close": 7.9496, "volume": 8388.0}, {"date": "2024-01-08", "close": 7.9871, "volume": 4147.0}, {"date": "2024-01-09", "close": 8.0996, "volume": 5848.0}, {"date": "2024-01-10", "close": 7.9616, "volume": 5580.0}, {"date": "2024-01-11", "close": 7.9496, "volume": 4710.0}, {"date": "2024-01-12", "close": 7.8446, "volume": 2424.0}, {"date": "2024-01-16", "close": 8.0906, "volume": 3616.0}, {"date": "2024-01-17", "close": 8.0606, "volume": 2917.0}, {"date": "2024-01-18", "close": 7.9496, "volume": 4249.0}, {"date": "2024-01-19", "close": 8.0246, "volume": 4066.0}, {"date": "2024-01-22", "close": 7.9496, "volume": 1771.0}, {"date": "2024-01-23", "close": 7.6721, "volume": 5849.0}, {"date": "2024-01-24", "close": 7.6811, "volume": 3637.0}, {"date": "2024-01-25", "close": 7.6646, "volume": 2840.0}, {"date": "2024-01-26", "close": 7.7996, "volume": 429837.0}, {"date": "2024-01-29", "close": 14.3993, "volume": 9068473.0}, {"date": "2024-01-30", "close": 9.358, "volume": 489975.0}, {"date": "2024-01-31", "close": 8.9921, "volume": 137005.0}, {"date": "2024-02-01", "close": 8.7986, "volume": 57063.0}, {"date": "2024-02-02", "close": 8.0786, "volume": 34996.0}, {"date": "2024-02-05", "close": 7.6496, "volume": 33555.0}, {"date": "2024-02-06", "close": 6.8082, "volume": 73415.0}, {"date": "2024-02-07", "close": 6.6822, "volume": 29377.0}, {"date": "2024-02-08", "close": 6.7467, "volume": 20776.0}, {"date": "2024-02-09", "close": 6.5997, "volume": 20822.0}, {"date": "2024-02-12", "close": 6.7647, "volume": 13665.0}, {"date": "2024-02-13", "close": 6.4797, "volume": 26737.0}, {"date": "2024-02-14", "close": 6.7347, "volume": 18919.0}, {"date": "2024-02-15", "close": 6.6267, "volume": 19440.0}, {"date": "2024-02-16", "close": 6.4527, "volume": 13549.0}, {"date": "2024-02-20", "close": 6.5997, "volume": 9197.0}, {"date": "2024-02-21", "close": 6.4347, "volume": 21810.0}, {"date": "2024-02-22", "close": 6.3372, "volume": 13616.0}, {"date": "2024-02-23", "close": 6.0597, "volume": 16591.0}, {"date": "2024-02-26", "close": 5.9697, "volume": 22677.0}, {"date": "2024-02-27", "close": 6.0297, "volume": 7681.0}, {"date": "2024-02-28", "close": 5.9397, "volume": 8321.0}, {"date": "2024-02-29", "close": 6.0297, "volume": 45007.0}, {"date": "2024-03-01", "close": 6.1197, "volume": 27060.0}, {"date": "2024-03-04", "close": 5.9697, "volume": 15402.0}, {"date": "2024-03-05", "close": 6.0837, "volume": 12906.0}, {"date": "2024-03-06", "close": 6.2457, "volume": 8250.0}, {"date": "2024-03-07", "close": 5.8707, "volume": 10819.0}, {"date": "2024-03-08", "close": 5.7897, "volume": 13701.0}, {"date": "2024-03-11", "close": 5.8917, "volume": 4828.0}, {"date": "2024-03-12", "close": 5.6097, "volume": 14448.0}, {"date": "2024-03-13", "close": 5.6712, "volume": 5027.0}, {"date": "2024-03-14", "close": 5.5122, "volume": 10063.0}, {"date": "2024-03-15", "close": 5.4072, "volume": 11008.0}, {"date": "2024-03-18", "close": 5.4402, "volume": 5229.0}, {"date": "2024-03-19", "close": 5.5497, "volume": 8214.0}, {"date": "2024-03-20", "close": 5.6742, "volume": 2980.0}, {"date": "2024-03-21", "close": 5.8467, "volume": 4419.0}, {"date": "2024-03-22", "close": 5.6112, "volume": 9127.0}, {"date": "2024-03-25", "close": 5.4417, "volume": 4954.0}, {"date": "2024-03-26", "close": 5.5917, "volume": 6495.0}, {"date": "2024-03-27", "close": 5.9292, "volume": 11657.0}, {"date": "2024-03-28", "close": 5.9862, "volume": 8757.0}, {"date": "2024-04-01", "close": 5.8527, "volume": 6362.0}, {"date": "2024-04-02", "close": 5.7357, "volume": 4455.0}, {"date": "2024-04-03", "close": 5.8347, "volume": 6806.0}, {"date": "2024-04-04", "close": 5.7522, "volume": 10201.0}, {"date": "2024-04-05", "close": 5.5422, "volume": 14284.0}, {"date": "2024-04-08", "close": 6.03, "volume": 802120.0}, {"date": "2024-04-09", "close": 5.42, "volume": 63214.0}, {"date": "2024-04-10", "close": 4.07, "volume": 175967.0}, {"date": "2024-04-11", "close": 4.38, "volume": 121314.0}, {"date": "2024-04-12", "close": 4.12, "volume": 63504.0}, {"date": "2024-04-15", "close": 4.16, "volume": 109365.0}, {"date": "2024-04-16", "close": 5.93, "volume": 28975240.0}, {"date": "2024-04-17", "close": 6.6, "volume": 1566155.0}, {"date": "2024-04-18", "close": 5.07, "volume": 316168.0}, {"date": "2024-04-19", "close": 4.71, "volume": 145573.0}, {"date": "2024-04-22", "close": 4.93, "volume": 29825.0}, {"date": "2024-04-23", "close": 5.92, "volume": 23377190.0}, {"date": "2024-04-24", "close": 6.35, "volume": 458802.0}, {"date": "2024-04-25", "close": 6.23, "volume": 73511.0}, {"date": "2024-04-26", "close": 6.05, "volume": 266852.0}, {"date": "2024-04-29", "close": 6.18, "volume": 217895.0}, {"date": "2024-04-30", "close": 6.03, "volume": 55697.0}, {"date": "2024-05-01", "close": 7.08, "volume": 12265350.0}, {"date": "2024-05-02", "close": 7.29, "volume": 302817.0}, {"date": "2024-05-03", "close": 7.74, "volume": 162296.0}, {"date": "2024-05-06", "close": 8.46, "volume": 213457.0}, {"date": "2024-05-07", "close": 7.9, "volume": 64938.0}, {"date": "2024-05-08", "close": 7.06, "volume": 81072.0}, {"date": "2024-05-09", "close": 6.94, "volume": 34444.0}, {"date": "2024-05-10", "close": 6.71, "volume": 12654.0}, {"date": "2024-05-13", "close": 6.22, "volume": 22304.0}, {"date": "2024-05-14", "close": 6.24, "volume": 65445.0}, {"date": "2024-05-15", "close": 6.38, "volume": 37823.0}, {"date": "2024-05-16", "close": 6.46, "volume": 29611.0}, {"date": "2024-05-17", "close": 6.36, "volume": 28140.0}, {"date": "2024-05-20", "close": 5.85, "volume": 72619.0}, {"date": "2024-05-21", "close": 5.41, "volume": 30628.0}, {"date": "2024-05-22", "close": 5.16, "volume": 18286.0}, {"date": "2024-05-23", "close": 5.16, "volume": 118951.0}, {"date": "2024-05-24", "close": 4.91, "volume": 50079.0}, {"date": "2024-05-28", "close": 4.76, "volume": 36514.0}, {"date": "2024-05-29", "close": 4.51, "volume": 23783.0}, {"date": "2024-05-30", "close": 4.61, "volume": 15296.0}, {"date": "2024-05-31", "close": 4.82, "volume": 11156.0}, {"date": "2024-06-03", "close": 4.7, "volume": 53409.0}, {"date": "2024-06-04", "close": 4.42, "volume": 34360.0}, {"date": "2024-06-05", "close": 4.58, "volume": 21049.0}, {"date": "2024-06-06", "close": 4.69, "volume": 38598.0}, {"date": "2024-06-07", "close": 4.57, "volume": 7203.0}, {"date": "2024-06-10", "close": 4.61, "volume": 15026.0}, {"date": "2024-06-11", "close": 4.49, "volume": 34171.0}, {"date": "2024-06-12", "close": 4.46, "volume": 15950.0}, {"date": "2024-06-13", "close": 4.54, "volume": 6300.0}, {"date": "2024-06-14", "close": 4.64, "volume": 27415.0}, {"date": "2024-06-17", "close": 4.68, "volume": 6864.0}, {"date": "2024-06-18", "close": 4.69, "volume": 31692.0}, {"date": "2024-06-20", "close": 4.76, "volume": 56094.0}, {"date": "2024-06-21", "close": 4.81, "volume": 28387.0}, {"date": "2024-06-24", "close": 4.62, "volume": 26328.0}, {"date": "2024-06-25", "close": 4.47, "volume": 26588.0}, {"date": "2024-06-26", "close": 4.58, "volume": 12638.0}, {"date": "2024-06-27", "close": 4.57, "volume": 9974.0}, {"date": "2024-06-28", "close": 4.5, "volume": 7675.0}, {"date": "2024-07-01", "close": 4.3, "volume": 16419.0}, {"date": "2024-07-02", "close": 4.54, "volume": 8182.0}, {"date": "2024-07-03", "close": 4.35, "volume": 11335.0}, {"date": "2024-07-05", "close": 4.49, "volume": 9607.0}, {"date": "2024-07-08", "close": 4.47, "volume": 11288.0}, {"date": "2024-07-09", "close": 4.42, "volume": 26351.0}, {"date": "2024-07-10", "close": 4.47, "volume": 7587.0}, {"date": "2024-07-11", "close": 4.49, "volume": 614838.0}, {"date": "2024-07-12", "close": 4.54, "volume": 32531.0}, {"date": "2024-07-15", "close": 4.3, "volume": 40309.0}, {"date": "2024-07-16", "close": 4.425, "volume": 105037.0}, {"date": "2024-07-17", "close": 4.3, "volume": 13021.0}, {"date": "2024-07-18", "close": 4.35, "volume": 12727.0}, {"date": "2024-07-19", "close": 4.33, "volume": 392558.0}, {"date": "2024-07-22", "close": 4.29, "volume": 38438.0}, {"date": "2024-07-23", "close": 4.31, "volume": 24480.0}, {"date": "2024-07-24", "close": 4.29, "volume": 25394.0}, {"date": "2024-07-25", "close": 4.14, "volume": 22189.0}, {"date": "2024-07-26", "close": 4.265, "volume": 10339.0}, {"date": "2024-07-29", "close": 3.75, "volume": 1665264.0}, {"date": "2024-07-30", "close": 3.51, "volume": 88872.0}, {"date": "2024-07-31", "close": 3.92, "volume": 72631.0}, {"date": "2024-08-01", "close": 3.65, "volume": 24646.0}, {"date": "2024-08-02", "close": 3.67, "volume": 8935.0}, {"date": "2024-08-05", "close": 3.51, "volume": 24622.0}, {"date": "2024-08-06", "close": 3.61, "volume": 20844.0}, {"date": "2024-08-07", "close": 3.62, "volume": 24319.0}, {"date": "2024-08-08", "close": 3.64, "volume": 12430.0}, {"date": "2024-08-09", "close": 3.58, "volume": 9315.0}, {"date": "2024-08-12", "close": 3.66, "volume": 16115.0}, {"date": "2024-08-13", "close": 3.7, "volume": 17053.0}, {"date": "2024-08-14", "close": 3.575, "volume": 4678.0}, {"date": "2024-08-15", "close": 3.71, "volume": 18321.0}, {"date": "2024-08-16", "close": 3.94, "volume": 19197.0}, {"date": "2024-08-19", "close": 3.61, "volume": 28269.0}, {"date": "2024-08-20", "close": 3.63, "volume": 25452.0}, {"date": "2024-08-21", "close": 3.58, "volume": 39928.0}, {"date": "2024-08-22", "close": 3.59, "volume": 41244.0}, {"date": "2024-08-23", "close": 3.43, "volume": 4481.0}, {"date": "2024-08-26", "close": 3.44, "volume": 7910.0}, {"date": "2024-08-27", "close": 3.44, "volume": 7186.0}, {"date": "2024-08-28", "close": 3.55, "volume": 4523.0}, {"date": "2024-08-29", "close": 3.6, "volume": 4418.0}, {"date": "2024-08-30", "close": 3.53, "volume": 4044.0}, {"date": "2024-09-03", "close": 3.7, "volume": 19370.0}, {"date": "2024-09-04", "close": 3.61, "volume": 11495.0}, {"date": "2024-09-05", "close": 3.67, "volume": 56390.0}, {"date": "2024-09-06", "close": 3.59, "volume": 5570.0}, {"date": "2024-09-09", "close": 3.58, "volume": 8222.0}, {"date": "2024-09-10", "close": 3.56, "volume": 3020.0}, {"date": "2024-09-11", "close": 3.64, "volume": 3852.0}, {"date": "2024-09-12", "close": 3.73, "volume": 31893.0}, {"date": "2024-09-13", "close": 3.79, "volume": 16016.0}, {"date": "2024-09-16", "close": 3.93, "volume": 72461.0}, {"date": "2024-09-17", "close": 4.0782, "volume": 9292.0}, {"date": "2024-09-18", "close": 4.02, "volume": 29736.0}, {"date": "2024-09-19", "close": 3.83, "volume": 15679.0}, {"date": "2024-09-20", "close": 3.76, "volume": 23058.0}, {"date": "2024-09-23", "close": 3.44, "volume": 17158.0}, {"date": "2024-09-24", "close": 3.52, "volume": 7948.0}, {"date": "2024-09-25", "close": 3.18, "volume": 35197.0}, {"date": "2024-09-26", "close": 3.37, "volume": 92638.0}, {"date": "2024-09-27", "close": 3.35, "volume": 32872.0}, {"date": "2024-09-30", "close": 3.55, "volume": 4831.0}, {"date": "2024-10-01", "close": 3.45, "volume": 24604.0}, {"date": "2024-10-02", "close": 3.4, "volume": 5922.0}, {"date": "2024-10-03", "close": 3.56, "volume": 11127.0}, {"date": "2024-10-04", "close": 3.43, "volume": 10877.0}, {"date": "2024-10-07", "close": 3.52, "volume": 4951.0}, {"date": "2024-10-08", "close": 3.27, "volume": 11280.0}, {"date": "2024-10-09", "close": 3.37, "volume": 4491.0}, {"date": "2024-10-10", "close": 3.48, "volume": 8135.0}, {"date": "2024-10-11", "close": 3.405, "volume": 7441.0}, {"date": "2024-10-14", "close": 3.41, "volume": 17516.0}, {"date": "2024-10-15", "close": 3.55, "volume": 51863.0}, {"date": "2024-10-16", "close": 3.69, "volume": 28594.0}, {"date": "2024-10-17", "close": 3.57, "volume": 14958.0}, {"date": "2024-10-18", "close": 3.89, "volume": 136522.0}, {"date": "2024-10-21", "close": 3.91, "volume": 448038.0}, {"date": "2024-10-22", "close": 3.7, "volume": 45071.0}, {"date": "2024-10-23", "close": 3.75, "volume": 34541.0}, {"date": "2024-10-24", "close": 3.46, "volume": 67799.0}, {"date": "2024-10-25", "close": 3.53, "volume": 37166.0}, {"date": "2024-10-28", "close": 3.47, "volume": 59603.0}, {"date": "2024-10-29", "close": 3.385, "volume": 31704.0}, {"date": "2024-10-30", "close": 3.1, "volume": 68708.0}, {"date": "2024-10-31", "close": 2.72, "volume": 2445742.0}, {"date": "2024-11-01", "close": 2.77, "volume": 113989.0}, {"date": "2024-11-04", "close": 2.78, "volume": 75375.0}, {"date": "2024-11-05", "close": 2.84, "volume": 118715.0}, {"date": "2024-11-06", "close": 2.55, "volume": 79501.0}, {"date": "2024-11-07", "close": 2.54, "volume": 45338.0}, {"date": "2024-11-08", "close": 2.5373, "volume": 18063.0}, {"date": "2024-11-11", "close": 2.49, "volume": 48664.0}, {"date": "2024-11-12", "close": 2.38, "volume": 36862.0}, {"date": "2024-11-13", "close": 2.2, "volume": 51920.0}, {"date": "2024-11-14", "close": 2.62, "volume": 101881.0}, {"date": "2024-11-15", "close": 2.52, "volume": 47190.0}, {"date": "2024-11-18", "close": 2.39, "volume": 23694.0}, {"date": "2024-11-19", "close": 2.43, "volume": 18489.0}, {"date": "2024-11-20", "close": 2.44, "volume": 256142.0}, {"date": "2024-11-21", "close": 2.44, "volume": 96023.0}, {"date": "2024-11-22", "close": 2.44, "volume": 52846.0}, {"date": "2024-11-25", "close": 2.4, "volume": 33577.0}, {"date": "2024-11-26", "close": 2.42, "volume": 26790.0}, {"date": "2024-11-27", "close": 2.42, "volume": 21441.0}, {"date": "2024-11-29", "close": 2.46, "volume": 37955.0}, {"date": "2024-12-02", "close": 2.4, "volume": 27901.0}, {"date": "2024-12-03", "close": 2.28, "volume": 217847.0}, {"date": "2024-12-04", "close": 2.06, "volume": 74397.0}, {"date": "2024-12-05", "close": 1.75, "volume": 154425.0}, {"date": "2024-12-06", "close": 1.77, "volume": 70816.0}, {"date": "2024-12-09", "close": 1.82, "volume": 65180.0}, {"date": "2024-12-10", "close": 1.44, "volume": 352128.0}, {"date": "2024-12-11", "close": 1.4, "volume": 762798.0}, {"date": "2024-12-12", "close": 2.36, "volume": 68198160.0}, {"date": "2024-12-13", "close": 1.77, "volume": 1955744.0}, {"date": "2024-12-16", "close": 1.84, "volume": 763094.0}, {"date": "2024-12-17", "close": 1.9, "volume": 667581.0}, {"date": "2024-12-18", "close": 1.75, "volume": 331698.0}, {"date": "2024-12-19", "close": 1.8, "volume": 250009.0}, {"date": "2024-12-20", "close": 1.75, "volume": 124371.0}, {"date": "2024-12-23", "close": 1.75, "volume": 112288.0}, {"date": "2024-12-24", "close": 1.71, "volume": 106961.0}, {"date": "2024-12-26", "close": 1.77, "volume": 123492.0}, {"date": "2024-12-27", "close": 1.67, "volume": 169116.0}, {"date": "2024-12-30", "close": 1.7, "volume": 163230.0}, {"date": "2024-12-31", "close": 1.65, "volume": 110643.0}, {"date": "2025-01-02", "close": 1.86, "volume": 512520.0}, {"date": "2025-01-03", "close": 1.9, "volume": 213463.0}, {"date": "2025-01-06", "close": 2.2, "volume": 1183399.0}, {"date": "2025-01-07", "close": 2.28, "volume": 599056.0}, {"date": "2025-01-08", "close": 2.01, "volume": 386390.0}, {"date": "2025-01-10", "close": 1.91, "volume": 129267.0}, {"date": "2025-01-13", "close": 1.83, "volume": 118049.0}, {"date": "2025-01-14", "close": 1.75, "volume": 260282.0}, {"date": "2025-01-15", "close": 1.76, "volume": 114085.0}, {"date": "2025-01-16", "close": 1.66, "volume": 12535650.0}, {"date": "2025-01-17", "close": 1.48, "volume": 404553.0}, {"date": "2025-01-21", "close": 1.51, "volume": 215185.0}, {"date": "2025-01-22", "close": 1.43, "volume": 311490.0}, {"date": "2025-01-23", "close": 1.48, "volume": 248971.0}, {"date": "2025-01-24", "close": 1.52, "volume": 524190.0}, {"date": "2025-01-27", "close": 1.49, "volume": 148936.0}, {"date": "2025-01-28", "close": 1.5, "volume": 168845.0}, {"date": "2025-01-29", "close": 1.43, "volume": 192665.0}, {"date": "2025-01-30", "close": 1.43, "volume": 89493.0}, {"date": "2025-01-31", "close": 1.36, "volume": 176294.0}, {"date": "2025-02-03", "close": 1.305, "volume": 114661.0}, {"date": "2025-02-04", "close": 1.35, "volume": 115652.0}, {"date": "2025-02-05", "close": 1.33, "volume": 105179.0}, {"date": "2025-02-06", "close": 1.3, "volume": 60490.0}, {"date": "2025-02-07", "close": 1.25, "volume": 116327.0}, {"date": "2025-02-10", "close": 1.16, "volume": 662382.0}, {"date": "2025-02-11", "close": 1.13, "volume": 178306.0}, {"date": "2025-02-12", "close": 1.03, "volume": 452061.0}, {"date": "2025-02-13", "close": 1.03, "volume": 98666.0}, {"date": "2025-02-14", "close": 1.04, "volume": 119219.0}, {"date": "2025-02-18", "close": 0.974, "volume": 134064.0}, {"date": "2025-02-19", "close": 0.9764, "volume": 99638.0}, {"date": "2025-02-20", "close": 0.98, "volume": 199692.0}, {"date": "2025-02-21", "close": 0.9432, "volume": 86697.0}, {"date": "2025-02-24", "close": 0.9465, "volume": 48945.0}, {"date": "2025-02-25", "close": 0.8899, "volume": 88293.0}, {"date": "2025-02-26", "close": 0.8721, "volume": 117417.0}, {"date": "2025-02-27", "close": 0.824, "volume": 77931.0}, {"date": "2025-02-28", "close": 0.829, "volume": 43989.0}, {"date": "2025-03-03", "close": 0.8276, "volume": 39798.0}, {"date": "2025-03-04", "close": 0.7988, "volume": 87829.0}, {"date": "2025-03-05", "close": 0.8235, "volume": 50944.0}, {"date": "2025-03-06", "close": 0.837, "volume": 56704.0}, {"date": "2025-03-07", "close": 0.8479, "volume": 16908.0}, {"date": "2025-03-10", "close": 0.8334, "volume": 33587.0}, {"date": "2025-03-11", "close": 0.94, "volume": 242195.0}, {"date": "2025-03-12", "close": 1.05, "volume": 10256500.0}, {"date": "2025-03-13", "close": 0.9175, "volume": 413521.0}, {"date": "2025-03-14", "close": 1.0, "volume": 1461689.0}, {"date": "2025-03-17", "close": 0.854, "volume": 415556.0}, {"date": "2025-03-18", "close": 0.7967, "volume": 184820.0}, {"date": "2025-03-19", "close": 0.808, "volume": 87551.0}, {"date": "2025-03-20", "close": 0.7835, "volume": 61759.0}, {"date": "2025-03-21", "close": 0.7108, "volume": 320325.0}, {"date": "2025-03-24", "close": 0.701, "volume": 119617.0}, {"date": "2025-03-25", "close": 0.6901, "volume": 45267.0}, {"date": "2025-03-26", "close": 0.695, "volume": 94669.0}, {"date": "2025-03-27", "close": 0.6895, "volume": 75001.0}, {"date": "2025-03-28", "close": 0.6887, "volume": 25141.0}, {"date": "2025-03-31", "close": 0.6808, "volume": 68883.0}, {"date": "2025-04-01", "close": 0.6698, "volume": 54649.0}, {"date": "2025-04-02", "close": 0.6676, "volume": 49168.0}, {"date": "2025-04-03", "close": 0.644, "volume": 25876.0}, {"date": "2025-04-04", "close": 0.7146, "volume": 168663.0}, {"date": "2025-04-07", "close": 0.7298, "volume": 67206.0}, {"date": "2025-04-08", "close": 0.6863, "volume": 58749.0}, {"date": "2025-04-09", "close": 0.705, "volume": 47023.0}, {"date": "2025-04-10", "close": 0.68, "volume": 33471.0}, {"date": "2025-04-11", "close": 0.697, "volume": 28260.0}, {"date": "2025-04-14", "close": 0.6968, "volume": 32784.0}, {"date": "2025-04-15", "close": 0.6746, "volume": 29640.0}, {"date": "2025-04-16", "close": 0.7003, "volume": 33497.0}, {"date": "2025-04-17", "close": 0.7199, "volume": 46418.0}, {"date": "2025-04-21", "close": 0.7082, "volume": 29541.0}, {"date": "2025-04-22", "close": 0.6889, "volume": 32713.0}, {"date": "2025-04-23", "close": 0.7076, "volume": 20563.0}, {"date": "2025-04-24", "close": 0.7355, "volume": 39184.0}, {"date": "2025-04-25", "close": 0.72, "volume": 24237.0}, {"date": "2025-04-28", "close": 0.7763, "volume": 32567.0}, {"date": "2025-04-29", "close": 0.7556, "volume": 24352.0}, {"date": "2025-04-30", "close": 0.7761, "volume": 76256.0}, {"date": "2025-05-01", "close": 0.7806, "volume": 48361.0}, {"date": "2025-05-02", "close": 0.7924, "volume": 38334.0}, {"date": "2025-05-05", "close": 0.787, "volume": 42964.0}, {"date": "2025-05-06", "close": 0.8348, "volume": 1156549.0}, {"date": "2025-05-07", "close": 0.76, "volume": 55655.0}, {"date": "2025-05-08", "close": 0.7649, "volume": 39166.0}, {"date": "2025-05-09", "close": 0.7546, "volume": 23613.0}, {"date": "2025-05-12", "close": 0.769, "volume": 62720.0}, {"date": "2025-05-13", "close": 0.7301, "volume": 5403732.0}, {"date": "2025-05-14", "close": 0.6985, "volume": 142704.0}, {"date": "2025-05-15", "close": 0.6801, "volume": 213016.0}, {"date": "2025-05-16", "close": 0.6868, "volume": 43502.0}, {"date": "2025-05-19", "close": 0.6881, "volume": 87898.0}, {"date": "2025-05-20", "close": 0.7369, "volume": 360609.0}, {"date": "2025-05-21", "close": 0.761, "volume": 170008.0}, {"date": "2025-05-22", "close": 0.7565, "volume": 29441.0}, {"date": "2025-05-23", "close": 0.807, "volume": 91573.0}, {"date": "2025-05-27", "close": 0.8098, "volume": 884121.0}, {"date": "2025-05-28", "close": 0.7655, "volume": 132090.0}, {"date": "2025-05-29", "close": 0.6873, "volume": 161389.0}, {"date": "2025-05-30", "close": 0.742, "volume": 72055.0}, {"date": "2025-06-02", "close": 0.76, "volume": 36045.0}, {"date": "2025-06-03", "close": 0.736, "volume": 50214.0}, {"date": "2025-06-04", "close": 0.7175, "volume": 58888.0}, {"date": "2025-06-05", "close": 0.6803, "volume": 116233.0}, {"date": "2025-06-06", "close": 0.6967, "volume": 77534.0}, {"date": "2025-06-09", "close": 0.7085, "volume": 126681.0}, {"date": "2025-06-10", "close": 0.6705, "volume": 2483136.0}, {"date": "2025-06-11", "close": 0.6552, "volume": 164223.0}, {"date": "2025-06-12", "close": 0.69, "volume": 3236748.0}, {"date": "2025-06-13", "close": 0.6401, "volume": 307969.0}, {"date": "2025-06-16", "close": 0.613, "volume": 196355.0}, {"date": "2025-06-17", "close": 0.644, "volume": 172001.0}, {"date": "2025-06-18", "close": 0.6405, "volume": 123003.0}, {"date": "2025-06-20", "close": 0.6173, "volume": 75410.0}, {"date": "2025-06-23", "close": 0.7014, "volume": 533843.0}, {"date": "2025-06-24", "close": 0.7394, "volume": 129756.0}, {"date": "2025-06-25", "close": 0.7257, "volume": 145298.0}, {"date": "2025-06-26", "close": 0.7138, "volume": 132746.0}, {"date": "2025-06-27", "close": 0.7, "volume": 117525.0}, {"date": "2025-06-30", "close": 0.6801, "volume": 76447.0}, {"date": "2025-07-01", "close": 0.7151, "volume": 99590.0}, {"date": "2025-07-02", "close": 0.7295, "volume": 123431.0}, {"date": "2025-07-03", "close": 0.725, "volume": 27836.0}, {"date": "2025-07-07", "close": 0.734, "volume": 43669.0}, {"date": "2025-07-08", "close": 0.721, "volume": 179425.0}, {"date": "2025-07-09", "close": 0.76, "volume": 138932.0}, {"date": "2025-07-10", "close": 0.78, "volume": 77798.0}, {"date": "2025-07-11", "close": 0.753, "volume": 120021.0}, {"date": "2025-07-14", "close": 0.7647, "volume": 62212.0}, {"date": "2025-07-15", "close": 0.75, "volume": 68732.0}, {"date": "2025-07-16", "close": 0.751, "volume": 27968.0}, {"date": "2025-07-17", "close": 0.746, "volume": 65994.0}, {"date": "2025-07-18", "close": 0.7502, "volume": 57518.0}, {"date": "2025-07-21", "close": 0.9471, "volume": 1477604.0}, {"date": "2025-07-22", "close": 0.86, "volume": 532109.0}, {"date": "2025-07-23", "close": 1.22, "volume": 11957250.0}, {"date": "2025-07-24", "close": 1.11, "volume": 1384107.0}, {"date": "2025-07-25", "close": 1.16, "volume": 1523205.0}, {"date": "2025-07-28", "close": 1.24, "volume": 1665336.0}, {"date": "2025-07-29", "close": 1.09, "volume": 679586.0}, {"date": "2025-07-30", "close": 1.06, "volume": 262670.0}, {"date": "2025-07-31", "close": 1.02, "volume": 2398530.0}, {"date": "2025-08-01", "close": 1.01, "volume": 192896.0}, {"date": "2025-08-04", "close": 1.04, "volume": 187150.0}, {"date": "2025-08-05", "close": 1.02, "volume": 76957.0}, {"date": "2025-08-06", "close": 1.0, "volume": 200746.0}, {"date": "2025-08-07", "close": 0.8784, "volume": 94980760.0}, {"date": "2025-08-08", "close": 0.7901, "volume": 2870137.0}, {"date": "2025-08-11", "close": 0.74, "volume": 1600141.0}, {"date": "2025-08-12", "close": 0.75, "volume": 999215.0}, {"date": "2025-08-13", "close": 0.8108, "volume": 942286.0}, {"date": "2025-08-14", "close": 0.815, "volume": 347650.0}, {"date": "2025-08-15", "close": 0.801, "volume": 319255.0}, {"date": "2025-08-18", "close": 0.801, "volume": 255727.0}, {"date": "2025-08-19", "close": 0.7753, "volume": 282346.0}, {"date": "2025-08-20", "close": 0.7199, "volume": 257890.0}, {"date": "2025-08-21", "close": 0.726, "volume": 128718.0}, {"date": "2025-08-22", "close": 0.754, "volume": 210736.0}, {"date": "2025-08-25", "close": 0.6902, "volume": 606464.0}, {"date": "2025-08-26", "close": 0.6785, "volume": 350191.0}, {"date": "2025-08-27", "close": 0.6635, "volume": 441805.0}, {"date": "2025-08-28", "close": 0.6794, "volume": 229746.0}, {"date": "2025-08-29", "close": 0.6758, "volume": 81273.0}, {"date": "2025-09-02", "close": 0.662, "volume": 220965.0}, {"date": "2025-09-03", "close": 0.6483, "volume": 233031.0}, {"date": "2025-09-04", "close": 0.6327, "volume": 256932.0}, {"date": "2025-09-05", "close": 0.6265, "volume": 5046222.0}, {"date": "2025-09-08", "close": 0.5709, "volume": 867596.0}, {"date": "2025-09-09", "close": 0.56, "volume": 230451.0}, {"date": "2025-09-10", "close": 0.539, "volume": 440769.0}, {"date": "2025-09-11", "close": 0.582, "volume": 216087.0}, {"date": "2025-09-12", "close": 0.598, "volume": 194580.0}, {"date": "2025-09-15", "close": 0.592, "volume": 246498.0}, {"date": "2025-09-16", "close": 0.6024, "volume": 105730.0}, {"date": "2025-09-17", "close": 0.5775, "volume": 10868970.0}, {"date": "2025-09-18", "close": 0.598, "volume": 483975.0}, {"date": "2025-09-19", "close": 0.6001, "volume": 383515.0}, {"date": "2025-09-22", "close": 0.6349, "volume": 527658.0}, {"date": "2025-09-23", "close": 0.6324, "volume": 307032.0}, {"date": "2025-09-24", "close": 0.6844, "volume": 1416707.0}, {"date": "2025-09-25", "close": 0.773, "volume": 974870.0}, {"date": "2025-09-26", "close": 0.8982, "volume": 1236677.0}, {"date": "2025-09-29", "close": 0.9217, "volume": 1285303.0}, {"date": "2025-09-30", "close": 0.8597, "volume": 928070.0}, {"date": "2025-10-01", "close": 1.31, "volume": 167377100.0}, {"date": "2025-10-02", "close": 1.7, "volume": 24541010.0}, {"date": "2025-10-03", "close": 1.6, "volume": 20803880.0}, {"date": "2025-10-06", "close": 1.905, "volume": 54130290.0}, {"date": "2025-10-07", "close": 1.68, "volume": 15323990.0}, {"date": "2025-10-08", "close": 2.0, "volume": 22499940.0}, {"date": "2025-10-09", "close": 2.1, "volume": 12380280.0}, {"date": "2025-10-10", "close": 2.0, "volume": 9250315.0}, {"date": "2025-10-13", "close": 1.85, "volume": 7947598.0}, {"date": "2025-10-14", "close": 1.85, "volume": 2693065.0}, {"date": "2025-10-15", "close": 1.73, "volume": 5702633.0}, {"date": "2025-10-16", "close": 1.73, "volume": 5642821.0}, {"date": "2025-10-17", "close": 1.74, "volume": 5091216.0}, {"date": "2025-10-20", "close": 1.86, "volume": 3845268.0}, {"date": "2025-10-21", "close": 1.77, "volume": 2825032.0}, {"date": "2025-10-22", "close": 1.63, "volume": 5183485.0}, {"date": "2025-10-23", "close": 1.77, "volume": 2604721.0}, {"date": "2025-10-24", "close": 1.74, "volume": 2280623.0}, {"date": "2025-10-27", "close": 1.66, "volume": 2808598.0}, {"date": "2025-10-28", "close": 1.85, "volume": 6506178.0}, {"date": "2025-10-29", "close": 2.12, "volume": 12738930.0}, {"date": "2025-10-30", "close": 1.94, "volume": 5460475.0}, {"date": "2025-10-31", "close": 2.07, "volume": 4959936.0}, {"date": "2025-11-03", "close": 2.0, "volume": 6387923.0}, {"date": "2025-11-04", "close": 1.84, "volume": 2226197.0}, {"date": "2025-11-05", "close": 1.68, "volume": 3893905.0}, {"date": "2025-11-06", "close": 1.66, "volume": 1724545.0}, {"date": "2025-11-07", "close": 1.68, "volume": 4021396.0}, {"date": "2025-11-10", "close": 1.77, "volume": 2090921.0}, {"date": "2025-11-11", "close": 1.82, "volume": 3869397.0}, {"date": "2025-11-12", "close": 2.04, "volume": 5510991.0}, {"date": "2025-11-13", "close": 1.87, "volume": 2045269.0}, {"date": "2025-11-14", "close": 2.14, "volume": 5517289.0}, {"date": "2025-11-17", "close": 2.07, "volume": 4666573.0}, {"date": "2025-11-18", "close": 2.07, "volume": 2892443.0}, {"date": "2025-11-19", "close": 2.17, "volume": 5001687.0}, {"date": "2025-11-20", "close": 2.34, "volume": 4984884.0}, {"date": "2025-11-21", "close": 2.13, "volume": 3907972.0}, {"date": "2025-11-24", "close": 2.28, "volume": 3330000.0}, {"date": "2025-11-25", "close": 2.15, "volume": 2069317.0}, {"date": "2025-11-26", "close": 2.23, "volume": 4204405.0}, {"date": "2025-11-28", "close": 2.11, "volume": 2557458.0}, {"date": "2025-12-01", "close": 1.87, "volume": 4578354.0}, {"date": "2025-12-02", "close": 1.83, "volume": 5010680.0}, {"date": "2025-12-03", "close": 1.69, "volume": 6964735.0}, {"date": "2025-12-04", "close": 1.8, "volume": 6589037.0}, {"date": "2025-12-05", "close": 1.8, "volume": 2191338.0}, {"date": "2025-12-08", "close": 1.81, "volume": 2747996.0}, {"date": "2025-12-09", "close": 1.9, "volume": 4509114.0}, {"date": "2025-12-10", "close": 2.1, "volume": 14153590.0}, {"date": "2025-12-11", "close": 2.2, "volume": 8893887.0}, {"date": "2025-12-12", "close": 1.94, "volume": 4554945.0}, {"date": "2025-12-15", "close": 1.81, "volume": 3949534.0}, {"date": "2025-12-16", "close": 1.72, "volume": 6757383.0}, {"date": "2025-12-17", "close": 1.68, "volume": 2101305.0}, {"date": "2025-12-18", "close": 1.67, "volume": 1875488.0}, {"date": "2025-12-19", "close": 1.83, "volume": 8999771.0}, {"date": "2025-12-22", "close": 2.08, "volume": 7513634.0}, {"date": "2025-12-23", "close": 2.09, "volume": 4031488.0}, {"date": "2025-12-24", "close": 2.2, "volume": 5391950.0}, {"date": "2025-12-26", "close": 2.15, "volume": 1340212.0}, {"date": "2025-12-29", "close": 2.48, "volume": 13830370.0}, {"date": "2025-12-30", "close": 2.36, "volume": 6913915.0}, {"date": "2025-12-31", "close": 2.35, "volume": 4290049.0}, {"date": "2026-01-02", "close": 2.5, "volume": 5574457.0}, {"date": "2026-01-05", "close": 2.1, "volume": 7227181.0}, {"date": "2026-01-06", "close": 1.92, "volume": 3856838.0}, {"date": "2026-01-07", "close": 2.02, "volume": 9703919.0}, {"date": "2026-01-08", "close": 1.9, "volume": 4518855.0}, {"date": "2026-01-09", "close": 1.99, "volume": 5998155.0}, {"date": "2026-01-12", "close": 1.9, "volume": 7991625.0}, {"date": "2026-01-13", "close": 1.89, "volume": 2619423.0}, {"date": "2026-01-14", "close": 1.95, "volume": 4153953.0}, {"date": "2026-01-15", "close": 1.75, "volume": 6947186.0}, {"date": "2026-01-16", "close": 1.66, "volume": 9877188.0}, {"date": "2026-01-20", "close": 1.89, "volume": 14265880.0}, {"date": "2026-01-21", "close": 1.75, "volume": 5962075.0}, {"date": "2026-01-22", "close": 1.85, "volume": 5532295.0}, {"date": "2026-01-23", "close": 1.91, "volume": 3933578.0}, {"date": "2026-01-26", "close": 1.81, "volume": 3433878.0}, {"date": "2026-01-27", "close": 1.81, "volume": 1903537.0}, {"date": "2026-01-28", "close": 1.67, "volume": 3417263.0}, {"date": "2026-01-29", "close": 1.61, "volume": 5859760.0}, {"date": "2026-01-30", "close": 1.49, "volume": 6548115.0}, {"date": "2026-02-02", "close": 1.61, "volume": 2663713.0}, {"date": "2026-02-03", "close": 1.66, "volume": 1748619.0}, {"date": "2026-02-04", "close": 1.58, "volume": 2535728.0}, {"date": "2026-02-05", "close": 1.5, "volume": 5771684.0}, {"date": "2026-02-06", "close": 1.64, "volume": 2915798.0}, {"date": "2026-02-09", "close": 1.72, "volume": 3789592.0}, {"date": "2026-02-10", "close": 1.73, "volume": 3641099.0}, {"date": "2026-02-11", "close": 1.74, "volume": 4017067.0}, {"date": "2026-02-12", "close": 1.74, "volume": 2121121.0}, {"date": "2026-02-13", "close": 1.73, "volume": 2609830.0}, {"date": "2026-02-17", "close": 1.7, "volume": 2471653.0}, {"date": "2026-02-18", "close": 1.69, "volume": 2906532.0}, {"date": "2026-02-19", "close": 1.63, "volume": 7362517.0}, {"date": "2026-02-20", "close": 1.6, "volume": 2261577.0}, {"date": "2026-02-23", "close": 1.61, "volume": 1843546.0}, {"date": "2026-02-24", "close": 1.79, "volume": 5598601.0}, {"date": "2026-02-25", "close": 1.9, "volume": 4847433.0}, {"date": "2026-02-26", "close": 1.85, "volume": 2496128.0}, {"date": "2026-02-27", "close": 1.77, "volume": 1856995.0}, {"date": "2026-03-02", "close": 1.81, "volume": 2564897.0}, {"date": "2026-03-03", "close": 1.69, "volume": 2100084.0}, {"date": "2026-03-04", "close": 1.74, "volume": 1029895.0}, {"date": "2026-03-05", "close": 1.64, "volume": 3227244.0}, {"date": "2026-03-06", "close": 1.63, "volume": 2550439.0}, {"date": "2026-03-09", "close": 1.74, "volume": 2673784.0}, {"date": "2026-03-10", "close": 1.92, "volume": 4642249.0}, {"date": "2026-03-11", "close": 2.0, "volume": 3859046.0}, {"date": "2026-03-12", "close": 2.03, "volume": 4271066.0}, {"date": "2026-03-13", "close": 1.94, "volume": 3104998.0}, {"date": "2026-03-16", "close": 1.99, "volume": 4176011.0}, {"date": "2026-03-17", "close": 1.99, "volume": 2799377.0}, {"date": "2026-03-18", "close": 1.97, "volume": 4301912.0}, {"date": "2026-03-19", "close": 1.99, "volume": 2131009.0}, {"date": "2026-03-20", "close": 1.89, "volume": 2956156.0}, {"date": "2026-03-23", "close": 1.91, "volume": 1835146.0}, {"date": "2026-03-24", "close": 2.0, "volume": 3045195.0}, {"date": "2026-03-25", "close": 2.0, "volume": 4558168.0}, {"date": "2026-03-26", "close": 1.96, "volume": 4222885.0}, {"date": "2026-03-27", "close": 2.0, "volume": 3525638.0}, {"date": "2026-03-30", "close": 1.78, "volume": 8826376.0}, {"date": "2026-03-31", "close": 1.75, "volume": 14986990.0}, {"date": "2026-04-01", "close": 1.88, "volume": 5277497.0}, {"date": "2026-04-02", "close": 1.89, "volume": 2540218.0}, {"date": "2026-04-06", "close": 1.93, "volume": 3099895.0}, {"date": "2026-04-07", "close": 1.91, "volume": 2571421.0}, {"date": "2026-04-08", "close": 1.87, "volume": 1844581.0}, {"date": "2026-04-09", "close": 1.98, "volume": 3394312.0}, {"date": "2026-04-10", "close": 1.82, "volume": 5110338.0}, {"date": "2026-04-13", "close": 1.99, "volume": 3177662.0}, {"date": "2026-04-14", "close": 2.06, "volume": 4092916.0}, {"date": "2026-04-15", "close": 2.34, "volume": 5905544.0}, {"date": "2026-04-16", "close": 2.33, "volume": 3075005.0}, {"date": "2026-04-17", "close": 2.4, "volume": 3537431.0}, {"date": "2026-04-20", "close": 2.5, "volume": 3764381.0}, {"date": "2026-04-21", "close": 2.8, "volume": 10791970.0}, {"date": "2026-04-22", "close": 2.34, "volume": 9014324.0}, {"date": "2026-04-23", "close": 2.17, "volume": 9371421.0}, {"date": "2026-04-24", "close": 2.08, "volume": 4689128.0}, {"date": "2026-04-27", "close": 1.96, "volume": 3467642.0}, {"date": "2026-04-28", "close": 1.95, "volume": 3763380.0}, {"date": "2026-04-29", "close": 1.93, "volume": 2185572.0}, {"date": "2026-04-30", "close": 2.0, "volume": 1860842.0}, {"date": "2026-05-01", "close": 1.99, "volume": 2802048.0}, {"date": "2026-05-04", "close": 2.13, "volume": 2902747.0}, {"date": "2026-05-05", "close": 1.97, "volume": 4625837.0}, {"date": "2026-05-06", "close": 2.0, "volume": 1847043.0}, {"date": "2026-05-07", "close": 1.99, "volume": 3957203.0}, {"date": "2026-05-08", "close": 1.8, "volume": 3037699.0}, {"date": "2026-05-11", "close": 1.94, "volume": 2828352.0}, {"date": "2026-05-12", "close": 1.92, "volume": 1808463.0}, {"date": "2026-05-13", "close": 1.87, "volume": 1868338.0}, {"date": "2026-05-14", "close": 1.81, "volume": 1216248.0}, {"date": "2026-05-15", "close": 1.83, "volume": 1811925.0}, {"date": "2026-05-18", "close": 1.81, "volume": 2891086.0}, {"date": "2026-05-19", "close": 1.81, "volume": 2854187.0}, {"date": "2026-05-20", "close": 1.88, "volume": 3368042.0}, {"date": "2026-05-21", "close": 2.01, "volume": 5897342.0}, {"date": "2026-05-22", "close": 1.95, "volume": 3260567.0}, {"date": "2026-05-26", "close": 1.99, "volume": 2578398.0}, {"date": "2026-05-27", "close": 2.07, "volume": 2954067.0}, {"date": "2026-05-28", "close": 2.06, "volume": 1342638.0}, {"date": "2026-05-29", "close": 2.12, "volume": 752056.0}, {"date": "2026-06-01", "close": 2.08, "volume": 3372397.0}, {"date": "2026-06-02", "close": 1.86, "volume": 5199228.0}, {"date": "2026-06-03", "close": 1.93, "volume": 3392421.0}, {"date": "2026-06-04", "close": 1.93, "volume": 1526639.0}, {"date": "2026-06-05", "close": 1.74, "volume": 4319452.0}, {"date": "2026-06-08", "close": 1.74, "volume": 1100755.0}, {"date": "2026-06-09", "close": 1.69, "volume": 1704480.0}, {"date": "2026-06-10", "close": 1.68, "volume": 1359753.0}, {"date": "2026-06-11", "close": 1.78, "volume": 3093950.0}, {"date": "2026-06-12", "close": 1.71, "volume": 2182042.0}, {"date": "2026-06-15", "close": 1.69, "volume": 2109868.0}, {"date": "2026-06-16", "close": 1.78, "volume": 3491900.0}, {"date": "2026-06-17", "close": 1.76, "volume": 3952317.0}, {"date": "2026-06-18", "close": 1.87, "volume": 4040404.0}, {"date": "2026-06-22", "close": 1.84, "volume": 2108390.0}, {"date": "2026-06-23", "close": 1.94, "volume": 2821061.0}, {"date": "2026-06-24", "close": 1.92, "volume": 1565751.0}, {"date": "2026-06-25", "close": 1.8, "volume": 2816423.0}, {"date": "2026-06-26", "close": 1.89, "volume": 23230630.0}, {"date": "2026-06-29", "close": 2.23, "volume": 11212330.0}, {"date": "2026-06-30", "close": 2.09, "volume": 5383833.0}, {"date": "2026-07-01", "close": 1.97, "volume": 3963409.0}, {"date": "2026-07-02", "close": 2.1, "volume": 3352666.0}, {"date": "2026-07-06", "close": 2.04, "volume": 4089852.0}, {"date": "2026-07-07", "close": 2.08, "volume": 5411609.0}, {"date": "2026-07-08", "close": 2.05, "volume": 3369025.0}, {"date": "2026-07-09", "close": 1.97, "volume": 4785877.0}, {"date": "2026-07-10", "close": 1.96, "volume": 3553737.0}, {"date": "2026-07-13", "close": 1.89, "volume": 3224041.0}, {"date": "2026-07-14", "close": 1.93, "volume": 3330749.0}, {"date": "2026-07-15", "close": 2.03, "volume": 2547307.0}, {"date": "2026-07-16", "close": 1.89, "volume": 1778653.0}, {"date": "2026-07-17", "close": 1.97, "volume": 2097892.0}, {"date": "2026-07-20", "close": 1.91, "volume": 2375986.0}, {"date": "2026-07-21", "close": 1.92, "volume": 1631433.0}, {"date": "2026-07-22", "close": 1.9, "volume": 3866261.0}, {"date": "2026-07-23", "close": 2.02, "volume": 5911949.0}, {"date": "2026-07-24", "close": 1.95, "volume": 2333824.0}], "refreshing": true}