{"ticker": "PHGE", "overview": {"cik": "1739174", "ticker": "HLSQ", "name": "Tessera Defense & Homeland Security Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT", "accession": "0001213900-26-112192", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110754", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109087", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-108045", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-108041", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107541", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107281", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-106995", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-106878", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106872", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104363", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-25", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-103589", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0001213900-26-103251", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-102245", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-17", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-100950", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100156", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-100121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-096273", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-096272", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093565", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001957515-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-091780", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090211", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "PHGE", "has_prices": true, "as_of": "2026-07-24", "last": 0.189, "prev_close": 0.1983, "change": -0.009300000000000003, "change_pct": -0.04689863842662634, "session_volume": 11889720.0, "vwap_5": 0.19105307961636342, "vwap_20": 0.27266772502735703, "vwap_60": 0.7014087378502987, "vwap_250": 1.573005859309484, "high_52w": 9.278, "low_52w": 0.189, "avg_volume_20": 5981509.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193805-26-000833", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. moves to a 2.37% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000833-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206870}, {"id": "13DG-0001193805-26-000712", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. moves to a 4.08% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000712-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0001213900-26-042437", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. takes a 19.87% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-042437-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297590}], "recent_buys": [], "institutional": [{"id": "13DG-0001193805-26-000833", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. moves to a 2.37% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000833-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206870}, {"id": "13DG-0001193805-26-000712", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. moves to a 4.08% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001193805-26-000712-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0001213900-26-042437", "src": "13DG", "ticker": "PHGE", "cik": "1739174", "company": "Tessera Defense & Homeland Security Inc.", "company_raw": "BiomX Inc.", "who": "BiomX Inc.", "who_key": "BiomX Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BiomX Inc. takes a 19.87% activist stake in PHGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1739174/0001213900-26-042437-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297590}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT", "accession": "0001213900-26-112192", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "CURRENT REPORT", "accession": "0001213900-26-110754", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109087", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-108045", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-108041", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107541", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107281", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-06", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-106995", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-106878", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106872", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104363", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-25", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-103589", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0001213900-26-103251", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-102245", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-17", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-100950", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "CURRENT REPORT", "accession": "0001213900-26-100156", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-15", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-100121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-096273", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-01", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-096272", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093565", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001957515-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-091780", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090211", "price_sensitive": false}], "performance": {"ticker": "PHGE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 913.9274, "volume": 136.0}, {"date": "2021-07-28", "close": 887.3266, "volume": 57.0}, {"date": "2021-07-29", "close": 874.0262, "volume": 503.0}, {"date": "2021-07-30", "close": 864.6399, "volume": 254.0}, {"date": "2021-08-02", "close": 830.3249, "volume": 155.0}, {"date": "2021-08-03", "close": 836.0251, "volume": 133.0}, {"date": "2021-08-04", "close": 792.3238, "volume": 122.0}, {"date": "2021-08-05", "close": 782.8235, "volume": 190.0}, {"date": "2021-08-06", "close": 790.4237, "volume": 110.0}, {"date": "2021-08-09", "close": 782.8235, "volume": 191.0}, {"date": "2021-08-10", "close": 775.5653, "volume": 199.0}, {"date": "2021-08-11", "close": 759.7378, "volume": 77.0}, {"date": "2021-08-12", "close": 757.9327, "volume": 155.0}, {"date": "2021-08-13", "close": 742.7703, "volume": 133.0}, {"date": "2021-08-16", "close": 685.9206, "volume": 382.0}, {"date": "2021-08-17", "close": 693.5208, "volume": 684.0}, {"date": "2021-08-18", "close": 678.3203, "volume": 149.0}, {"date": "2021-08-19", "close": 655.5197, "volume": 182.0}, {"date": "2021-08-20", "close": 695.4209, "volume": 98.0}, {"date": "2021-08-23", "close": 742.9223, "volume": 190.0}, {"date": "2021-08-24", "close": 735.3221, "volume": 193.0}, {"date": "2021-08-25", "close": 763.8229, "volume": 49.0}, {"date": "2021-08-26", "close": 748.6225, "volume": 94.0}, {"date": "2021-08-27", "close": 748.6225, "volume": 75.0}, {"date": "2021-08-30", "close": 723.9217, "volume": 261.0}, {"date": "2021-08-31", "close": 754.3226, "volume": 59.0}, {"date": "2021-09-01", "close": 756.2227, "volume": 139.0}, {"date": "2021-09-02", "close": 701.121, "volume": 893.0}, {"date": "2021-09-03", "close": 665.0199, "volume": 418.0}, {"date": "2021-09-07", "close": 657.4197, "volume": 526.0}, {"date": "2021-09-08", "close": 621.3186, "volume": 886.0}, {"date": "2021-09-09", "close": 604.2181, "volume": 492.0}, {"date": "2021-09-10", "close": 608.0182, "volume": 246.0}, {"date": "2021-09-13", "close": 602.3181, "volume": 263.0}, {"date": "2021-09-14", "close": 604.2181, "volume": 271.0}, {"date": "2021-09-15", "close": 609.9183, "volume": 182.0}, {"date": "2021-09-16", "close": 606.1182, "volume": 94.0}, {"date": "2021-09-17", "close": 602.3181, "volume": 250.0}, {"date": "2021-09-20", "close": 581.4174, "volume": 367.0}, {"date": "2021-09-21", "close": 585.2176, "volume": 256.0}, {"date": "2021-09-22", "close": 589.0177, "volume": 69.0}, {"date": "2021-09-23", "close": 587.1176, "volume": 140.0}, {"date": "2021-09-24", "close": 602.3181, "volume": 207.0}, {"date": "2021-09-27", "close": 644.1193, "volume": 233.0}, {"date": "2021-09-28", "close": 615.6185, "volume": 355.0}, {"date": "2021-09-29", "close": 589.0177, "volume": 243.0}, {"date": "2021-09-30", "close": 581.4174, "volume": 241.0}, {"date": "2021-10-01", "close": 577.6173, "volume": 152.0}, {"date": "2021-10-04", "close": 571.9172, "volume": 135.0}, {"date": "2021-10-05", "close": 566.217, "volume": 121.0}, {"date": "2021-10-06", "close": 518.7156, "volume": 430.0}, {"date": "2021-10-07", "close": 522.4967, "volume": 1625.0}, {"date": "2021-10-08", "close": 522.5157, "volume": 1009.0}, {"date": "2021-10-11", "close": 516.8155, "volume": 554.0}, {"date": "2021-10-12", "close": 518.7156, "volume": 498.0}, {"date": "2021-10-13", "close": 492.0198, "volume": 4430.0}, {"date": "2021-10-14", "close": 469.3141, "volume": 1986.0}, {"date": "2021-10-15", "close": 461.7139, "volume": 1337.0}, {"date": "2021-10-18", "close": 404.7121, "volume": 3171.0}, {"date": "2021-10-19", "close": 465.514, "volume": 1591.0}, {"date": "2021-10-20", "close": 454.1136, "volume": 1228.0}, {"date": "2021-10-21", "close": 448.4135, "volume": 490.0}, {"date": "2021-10-22", "close": 433.213, "volume": 311.0}, {"date": "2021-10-25", "close": 427.5128, "volume": 201.0}, {"date": "2021-10-26", "close": 429.4129, "volume": 327.0}, {"date": "2021-10-27", "close": 433.213, "volume": 964.0}, {"date": "2021-10-28", "close": 435.1131, "volume": 391.0}, {"date": "2021-10-29", "close": 421.8127, "volume": 85.0}, {"date": "2021-11-01", "close": 448.4135, "volume": 222.0}, {"date": "2021-11-02", "close": 444.6133, "volume": 170.0}, {"date": "2021-11-03", "close": 437.0131, "volume": 238.0}, {"date": "2021-11-04", "close": 437.0131, "volume": 325.0}, {"date": "2021-11-05", "close": 421.8127, "volume": 452.0}, {"date": "2021-11-08", "close": 437.0131, "volume": 285.0}, {"date": "2021-11-09", "close": 425.6128, "volume": 235.0}, {"date": "2021-11-10", "close": 425.6128, "volume": 136.0}, {"date": "2021-11-11", "close": 425.6128, "volume": 193.0}, {"date": "2021-11-12", "close": 473.1142, "volume": 564.0}, {"date": "2021-11-15", "close": 450.3135, "volume": 965.0}, {"date": "2021-11-16", "close": 416.1125, "volume": 461.0}, {"date": "2021-11-17", "close": 406.6122, "volume": 180.0}, {"date": "2021-11-18", "close": 376.2113, "volume": 488.0}, {"date": "2021-11-19", "close": 378.1113, "volume": 352.0}, {"date": "2021-11-22", "close": 355.3107, "volume": 645.0}, {"date": "2021-11-23", "close": 340.1102, "volume": 303.0}, {"date": "2021-11-24", "close": 361.0108, "volume": 278.0}, {"date": "2021-11-26", "close": 387.6116, "volume": 194.0}, {"date": "2021-11-29", "close": 381.9115, "volume": 256.0}, {"date": "2021-11-30", "close": 357.2107, "volume": 514.0}, {"date": "2021-12-01", "close": 324.9097, "volume": 327.0}, {"date": "2021-12-02", "close": 324.9097, "volume": 590.0}, {"date": "2021-12-03", "close": 338.2101, "volume": 497.0}, {"date": "2021-12-06", "close": 351.5105, "volume": 308.0}, {"date": "2021-12-07", "close": 340.1102, "volume": 404.0}, {"date": "2021-12-08", "close": 381.9115, "volume": 393.0}, {"date": "2021-12-09", "close": 366.711, "volume": 393.0}, {"date": "2021-12-10", "close": 351.5105, "volume": 195.0}, {"date": "2021-12-13", "close": 342.0103, "volume": 137.0}, {"date": "2021-12-14", "close": 313.5094, "volume": 401.0}, {"date": "2021-12-15", "close": 307.8092, "volume": 216.0}, {"date": "2021-12-16", "close": 302.1091, "volume": 150.0}, {"date": "2021-12-17", "close": 290.7087, "volume": 338.0}, {"date": "2021-12-20", "close": 279.3084, "volume": 626.0}, {"date": "2021-12-21", "close": 273.6082, "volume": 624.0}, {"date": "2021-12-22", "close": 275.5083, "volume": 491.0}, {"date": "2021-12-23", "close": 302.1091, "volume": 459.0}, {"date": "2021-12-27", "close": 290.7087, "volume": 667.0}, {"date": "2021-12-28", "close": 283.1085, "volume": 421.0}, {"date": "2021-12-29", "close": 281.2084, "volume": 404.0}, {"date": "2021-12-30", "close": 302.1091, "volume": 91.0}, {"date": "2021-12-31", "close": 304.0091, "volume": 103.0}, {"date": "2022-01-03", "close": 315.4095, "volume": 174.0}, {"date": "2022-01-04", "close": 309.7093, "volume": 270.0}, {"date": "2022-01-05", "close": 302.1091, "volume": 169.0}, {"date": "2022-01-06", "close": 294.5088, "volume": 298.0}, {"date": "2022-01-07", "close": 298.3089, "volume": 76.0}, {"date": "2022-01-10", "close": 301.159, "volume": 1522.0}, {"date": "2022-01-11", "close": 313.5094, "volume": 236.0}, {"date": "2022-01-12", "close": 326.8098, "volume": 545.0}, {"date": "2022-01-13", "close": 313.5094, "volume": 213.0}, {"date": "2022-01-14", "close": 302.1091, "volume": 210.0}, {"date": "2022-01-18", "close": 298.3089, "volume": 130.0}, {"date": "2022-01-19", "close": 304.0091, "volume": 202.0}, {"date": "2022-01-20", "close": 304.0091, "volume": 47.0}, {"date": "2022-01-21", "close": 273.6082, "volume": 430.0}, {"date": "2022-01-24", "close": 258.4078, "volume": 307.0}, {"date": "2022-01-25", "close": 271.7082, "volume": 57.0}, {"date": "2022-01-26", "close": 279.3084, "volume": 132.0}, {"date": "2022-01-27", "close": 283.1085, "volume": 31.0}, {"date": "2022-01-28", "close": 290.7087, "volume": 75.0}, {"date": "2022-01-31", "close": 288.8087, "volume": 45.0}, {"date": "2022-02-01", "close": 330.6099, "volume": 115.0}, {"date": "2022-02-02", "close": 321.1096, "volume": 364.0}, {"date": "2022-02-03", "close": 315.4095, "volume": 65.0}, {"date": "2022-02-04", "close": 326.8098, "volume": 133.0}, {"date": "2022-02-07", "close": 345.8104, "volume": 71.0}, {"date": "2022-02-08", "close": 364.8109, "volume": 165.0}, {"date": "2022-02-09", "close": 391.4117, "volume": 225.0}, {"date": "2022-02-10", "close": 391.4117, "volume": 347.0}, {"date": "2022-02-11", "close": 386.6616, "volume": 167.0}, {"date": "2022-02-14", "close": 359.1108, "volume": 443.0}, {"date": "2022-02-15", "close": 361.0108, "volume": 71.0}, {"date": "2022-02-16", "close": 345.8104, "volume": 64.0}, {"date": "2022-02-17", "close": 334.41, "volume": 63.0}, {"date": "2022-02-18", "close": 324.9097, "volume": 71.0}, {"date": "2022-02-22", "close": 315.4095, "volume": 81.0}, {"date": "2022-02-23", "close": 294.5088, "volume": 59.0}, {"date": "2022-02-24", "close": 283.1085, "volume": 79.0}, {"date": "2022-02-25", "close": 271.7082, "volume": 120.0}, {"date": "2022-02-28", "close": 279.3084, "volume": 92.0}, {"date": "2022-03-01", "close": 275.5083, "volume": 72.0}, {"date": "2022-03-02", "close": 273.6082, "volume": 84.0}, {"date": "2022-03-03", "close": 264.1079, "volume": 46.0}, {"date": "2022-03-04", "close": 256.5077, "volume": 51.0}, {"date": "2022-03-07", "close": 245.1074, "volume": 50.0}, {"date": "2022-03-08", "close": 241.3072, "volume": 25.0}, {"date": "2022-03-09", "close": 252.7076, "volume": 129.0}, {"date": "2022-03-10", "close": 264.1079, "volume": 104.0}, {"date": "2022-03-11", "close": 260.7068, "volume": 76.0}, {"date": "2022-03-14", "close": 241.3072, "volume": 464.0}, {"date": "2022-03-15", "close": 229.9069, "volume": 78.0}, {"date": "2022-03-16", "close": 250.8075, "volume": 24.0}, {"date": "2022-03-17", "close": 267.908, "volume": 27.0}, {"date": "2022-03-18", "close": 273.6082, "volume": 25.0}, {"date": "2022-03-21", "close": 265.951, "volume": 43.0}, {"date": "2022-03-22", "close": 255.2917, "volume": 46.0}, {"date": "2022-03-23", "close": 258.4078, "volume": 30.0}, {"date": "2022-03-24", "close": 269.8081, "volume": 39.0}, {"date": "2022-03-25", "close": 260.3078, "volume": 31.0}, {"date": "2022-03-28", "close": 267.908, "volume": 28.0}, {"date": "2022-03-29", "close": 290.7087, "volume": 54.0}, {"date": "2022-03-30", "close": 332.51, "volume": 238.0}, {"date": "2022-03-31", "close": 366.711, "volume": 362.0}, {"date": "2022-04-01", "close": 368.6111, "volume": 115.0}, {"date": "2022-04-04", "close": 383.8115, "volume": 217.0}, {"date": "2022-04-05", "close": 351.4915, "volume": 125.0}, {"date": "2022-04-06", "close": 335.3601, "volume": 93.0}, {"date": "2022-04-07", "close": 317.3095, "volume": 18.0}, {"date": "2022-04-08", "close": 317.3095, "volume": 16.0}, {"date": "2022-04-11", "close": 317.6895, "volume": 159.0}, {"date": "2022-04-12", "close": 300.209, "volume": 44.0}, {"date": "2022-04-13", "close": 302.1091, "volume": 2.0}, {"date": "2022-04-14", "close": 323.0097, "volume": 24.0}, {"date": "2022-04-18", "close": 300.171, "volume": 58.0}, {"date": "2022-04-19", "close": 300.665, "volume": 10.0}, {"date": "2022-04-20", "close": 326.7908, "volume": 107.0}, {"date": "2022-04-21", "close": 302.1091, "volume": 28.0}, {"date": "2022-04-22", "close": 302.0901, "volume": 90.0}, {"date": "2022-04-25", "close": 287.4216, "volume": 70.0}, {"date": "2022-04-26", "close": 298.3089, "volume": 63.0}, {"date": "2022-04-27", "close": 281.2084, "volume": 44.0}, {"date": "2022-04-28", "close": 275.5083, "volume": 38.0}, {"date": "2022-04-29", "close": 277.4083, "volume": 12.0}, {"date": "2022-05-02", "close": 260.3078, "volume": 215.0}, {"date": "2022-05-03", "close": 252.8406, "volume": 47.0}, {"date": "2022-05-04", "close": 247.0074, "volume": 52.0}, {"date": "2022-05-05", "close": 246.0574, "volume": 7.0}, {"date": "2022-05-06", "close": 246.2284, "volume": 30.0}, {"date": "2022-05-09", "close": 220.4066, "volume": 117.0}, {"date": "2022-05-10", "close": 182.1015, "volume": 369.0}, {"date": "2022-05-11", "close": 171.0051, "volume": 97.0}, {"date": "2022-05-12", "close": 162.2839, "volume": 76.0}, {"date": "2022-05-13", "close": 150.1235, "volume": 428.0}, {"date": "2022-05-16", "close": 150.1235, "volume": 451.0}, {"date": "2022-05-17", "close": 156.7547, "volume": 141.0}, {"date": "2022-05-18", "close": 157.7997, "volume": 24.0}, {"date": "2022-05-19", "close": 153.9046, "volume": 56.0}, {"date": "2022-05-20", "close": 150.1045, "volume": 238.0}, {"date": "2022-05-23", "close": 152.0236, "volume": 572.0}, {"date": "2022-05-24", "close": 165.305, "volume": 494.0}, {"date": "2022-05-25", "close": 152.3563, "volume": 74.0}, {"date": "2022-05-26", "close": 145.2214, "volume": 99.0}, {"date": "2022-05-27", "close": 137.7541, "volume": 228.0}, {"date": "2022-05-31", "close": 127.3228, "volume": 438.0}, {"date": "2022-06-01", "close": 123.1807, "volume": 229.0}, {"date": "2022-06-02", "close": 124.4442, "volume": 336.0}, {"date": "2022-06-03", "close": 128.0828, "volume": 173.0}, {"date": "2022-06-06", "close": 123.5797, "volume": 139.0}, {"date": "2022-06-07", "close": 128.4059, "volume": 457.0}, {"date": "2022-06-08", "close": 121.6036, "volume": 277.0}, {"date": "2022-06-09", "close": 125.4038, "volume": 151.0}, {"date": "2022-06-10", "close": 125.7838, "volume": 91.0}, {"date": "2022-06-13", "close": 122.5537, "volume": 97.0}, {"date": "2022-06-14", "close": 121.9837, "volume": 57.0}, {"date": "2022-06-15", "close": 121.7937, "volume": 101.0}, {"date": "2022-06-16", "close": 127.3038, "volume": 32.0}, {"date": "2022-06-17", "close": 125.3848, "volume": 93.0}, {"date": "2022-06-21", "close": 123.5037, "volume": 152.0}, {"date": "2022-06-22", "close": 126.3728, "volume": 1.0}, {"date": "2022-06-23", "close": 122.6487, "volume": 52.0}, {"date": "2022-06-24", "close": 132.985, "volume": 18.0}, {"date": "2022-06-27", "close": 138.7042, "volume": 227.0}, {"date": "2022-06-28", "close": 139.89, "volume": 684.0}, {"date": "2022-06-29", "close": 130.4389, "volume": 59.0}, {"date": "2022-06-30", "close": 138.7042, "volume": 34.0}, {"date": "2022-07-01", "close": 133.099, "volume": 73.0}, {"date": "2022-07-05", "close": 140.5092, "volume": 132.0}, {"date": "2022-07-06", "close": 132.966, "volume": 48.0}, {"date": "2022-07-07", "close": 126.2778, "volume": 48.0}, {"date": "2022-07-08", "close": 144.4043, "volume": 50.0}, {"date": "2022-07-11", "close": 164.3549, "volume": 276.0}, {"date": "2022-07-12", "close": 187.0226, "volume": 2023.0}, {"date": "2022-07-13", "close": 178.6054, "volume": 776.0}, {"date": "2022-07-14", "close": 189.6257, "volume": 325.0}, {"date": "2022-07-15", "close": 174.8242, "volume": 314.0}, {"date": "2022-07-18", "close": 174.8052, "volume": 225.0}, {"date": "2022-07-19", "close": 155.8047, "volume": 354.0}, {"date": "2022-07-20", "close": 157.7047, "volume": 338.0}, {"date": "2022-07-21", "close": 157.6097, "volume": 36.0}, {"date": "2022-07-22", "close": 148.2044, "volume": 60.0}, {"date": "2022-07-25", "close": 147.2924, "volume": 582.0}, {"date": "2022-07-26", "close": 151.0355, "volume": 12.0}, {"date": "2022-07-27", "close": 171.0051, "volume": 173.0}, {"date": "2022-07-28", "close": 203.3061, "volume": 66292.0}, {"date": "2022-07-29", "close": 170.4731, "volume": 3443.0}, {"date": "2022-08-01", "close": 144.5753, "volume": 1006.0}, {"date": "2022-08-02", "close": 138.7042, "volume": 817.0}, {"date": "2022-08-03", "close": 138.7042, "volume": 577.0}, {"date": "2022-08-04", "close": 147.2734, "volume": 1423.0}, {"date": "2022-08-05", "close": 161.0298, "volume": 5587.0}, {"date": "2022-08-08", "close": 152.0046, "volume": 1628.0}, {"date": "2022-08-09", "close": 148.2044, "volume": 341.0}, {"date": "2022-08-10", "close": 138.7042, "volume": 694.0}, {"date": "2022-08-11", "close": 146.1524, "volume": 362.0}, {"date": "2022-08-12", "close": 142.6943, "volume": 378.0}, {"date": "2022-08-15", "close": 145.0124, "volume": 247.0}, {"date": "2022-08-16", "close": 137.0511, "volume": 377.0}, {"date": "2022-08-17", "close": 131.1039, "volume": 746.0}, {"date": "2022-08-18", "close": 131.1039, "volume": 298.0}, {"date": "2022-08-19", "close": 125.4038, "volume": 531.0}, {"date": "2022-08-22", "close": 124.3017, "volume": 190.0}, {"date": "2022-08-23", "close": 120.2546, "volume": 176.0}, {"date": "2022-08-24", "close": 132.89, "volume": 384.0}, {"date": "2022-08-25", "close": 132.928, "volume": 1139.0}, {"date": "2022-08-26", "close": 114.0034, "volume": 2016.0}, {"date": "2022-08-29", "close": 113.9844, "volume": 451.0}, {"date": "2022-08-30", "close": 106.4032, "volume": 434.0}, {"date": "2022-08-31", "close": 104.5031, "volume": 233.0}, {"date": "2022-09-01", "close": 105.5672, "volume": 250.0}, {"date": "2022-09-02", "close": 104.5031, "volume": 78.0}, {"date": "2022-09-06", "close": 102.9261, "volume": 254.0}, {"date": "2022-09-07", "close": 102.6031, "volume": 295.0}, {"date": "2022-09-08", "close": 101.3682, "volume": 145.0}, {"date": "2022-09-09", "close": 100.684, "volume": 429.0}, {"date": "2022-09-12", "close": 104.5601, "volume": 93.0}, {"date": "2022-09-13", "close": 101.653, "volume": 84.0}, {"date": "2022-09-14", "close": 104.5031, "volume": 74.0}, {"date": "2022-09-15", "close": 100.703, "volume": 182.0}, {"date": "2022-09-16", "close": 97.8529, "volume": 107.0}, {"date": "2022-09-19", "close": 90.8607, "volume": 482.0}, {"date": "2022-09-20", "close": 89.3027, "volume": 339.0}, {"date": "2022-09-21", "close": 84.7805, "volume": 159.0}, {"date": "2022-09-22", "close": 76.0023, "volume": 511.0}, {"date": "2022-09-23", "close": 74.6722, "volume": 254.0}, {"date": "2022-09-26", "close": 67.585, "volume": 513.0}, {"date": "2022-09-27", "close": 63.4619, "volume": 162.0}, {"date": "2022-09-28", "close": 64.6209, "volume": 485.0}, {"date": "2022-09-29", "close": 70.3021, "volume": 96.0}, {"date": "2022-09-30", "close": 64.6019, "volume": 304.0}, {"date": "2022-10-03", "close": 59.8518, "volume": 484.0}, {"date": "2022-10-04", "close": 71.9172, "volume": 603.0}, {"date": "2022-10-05", "close": 85.8256, "volume": 1420.0}, {"date": "2022-10-06", "close": 76.4393, "volume": 787.0}, {"date": "2022-10-07", "close": 70.4541, "volume": 886.0}, {"date": "2022-10-10", "close": 64.0034, "volume": 301.0}, {"date": "2022-10-11", "close": 65.5425, "volume": 176.0}, {"date": "2022-10-12", "close": 62.8919, "volume": 320.0}, {"date": "2022-10-13", "close": 62.8919, "volume": 340.0}, {"date": "2022-10-14", "close": 62.8919, "volume": 145.0}, {"date": "2022-10-17", "close": 63.8609, "volume": 237.0}, {"date": "2022-10-18", "close": 73.3042, "volume": 511.0}, {"date": "2022-10-19", "close": 73.7792, "volume": 164.0}, {"date": "2022-10-20", "close": 72.1072, "volume": 192.0}, {"date": "2022-10-21", "close": 71.6892, "volume": 159.0}, {"date": "2022-10-24", "close": 68.6111, "volume": 184.0}, {"date": "2022-10-25", "close": 70.0741, "volume": 116.0}, {"date": "2022-10-26", "close": 71.3091, "volume": 398.0}, {"date": "2022-10-27", "close": 67.927, "volume": 43.0}, {"date": "2022-10-28", "close": 71.6702, "volume": 45.0}, {"date": "2022-10-31", "close": 68.4021, "volume": 81.0}, {"date": "2022-11-01", "close": 70.2831, "volume": 37.0}, {"date": "2022-11-02", "close": 68.4971, "volume": 68.0}, {"date": "2022-11-03", "close": 72.1452, "volume": 78.0}, {"date": "2022-11-04", "close": 72.2022, "volume": 60.0}, {"date": "2022-11-07", "close": 66.521, "volume": 240.0}, {"date": "2022-11-08", "close": 64.5829, "volume": 153.0}, {"date": "2022-11-09", "close": 61.7519, "volume": 149.0}, {"date": "2022-11-10", "close": 61.7329, "volume": 305.0}, {"date": "2022-11-11", "close": 59.5478, "volume": 522.0}, {"date": "2022-11-14", "close": 51.6816, "volume": 658.0}, {"date": "2022-11-15", "close": 49.4205, "volume": 301.0}, {"date": "2022-11-16", "close": 47.5014, "volume": 244.0}, {"date": "2022-11-17", "close": 47.6914, "volume": 265.0}, {"date": "2022-11-18", "close": 47.0074, "volume": 531.0}, {"date": "2022-11-21", "close": 45.6014, "volume": 273.0}, {"date": "2022-11-22", "close": 46.6084, "volume": 350.0}, {"date": "2022-11-23", "close": 47.5014, "volume": 289.0}, {"date": "2022-11-25", "close": 47.7294, "volume": 46.0}, {"date": "2022-11-28", "close": 53.2016, "volume": 477.0}, {"date": "2022-11-29", "close": 56.6597, "volume": 125.0}, {"date": "2022-11-30", "close": 54.3226, "volume": 200.0}, {"date": "2022-12-01", "close": 47.5014, "volume": 175.0}, {"date": "2022-12-02", "close": 50.5415, "volume": 284.0}, {"date": "2022-12-05", "close": 48.5275, "volume": 403.0}, {"date": "2022-12-06", "close": 43.6441, "volume": 735.0}, {"date": "2022-12-07", "close": 44.2143, "volume": 111.0}, {"date": "2022-12-08", "close": 42.7513, "volume": 137.0}, {"date": "2022-12-09", "close": 42.2763, "volume": 85.0}, {"date": "2022-12-12", "close": 35.1891, "volume": 1659.0}, {"date": "2022-12-13", "close": 33.916, "volume": 845.0}, {"date": "2022-12-14", "close": 30.2299, "volume": 3865.0}, {"date": "2022-12-15", "close": 25.6508, "volume": 3821.0}, {"date": "2022-12-16", "close": 41.9533, "volume": 19323.0}, {"date": "2022-12-19", "close": 43.2073, "volume": 5802.0}, {"date": "2022-12-20", "close": 41.6683, "volume": 3218.0}, {"date": "2022-12-21", "close": 37.0129, "volume": 1423.0}, {"date": "2022-12-22", "close": 36.3481, "volume": 635.0}, {"date": "2022-12-23", "close": 38.1911, "volume": 19634.0}, {"date": "2022-12-27", "close": 32.7188, "volume": 3671.0}, {"date": "2022-12-28", "close": 36.1011, "volume": 2590.0}, {"date": "2022-12-29", "close": 37.8111, "volume": 2893.0}, {"date": "2022-12-30", "close": 35.4741, "volume": 2522.0}, {"date": "2023-01-03", "close": 35.1511, "volume": 623.0}, {"date": "2023-01-04", "close": 37.2221, "volume": 9182.0}, {"date": "2023-01-05", "close": 37.3931, "volume": 2257.0}, {"date": "2023-01-06", "close": 42.0266, "volume": 14797.0}, {"date": "2023-01-09", "close": 44.9363, "volume": 4490.0}, {"date": "2023-01-10", "close": 44.1571, "volume": 2080.0}, {"date": "2023-01-11", "close": 41.9343, "volume": 1884.0}, {"date": "2023-01-12", "close": 49.4015, "volume": 5650.0}, {"date": "2023-01-13", "close": 58.9018, "volume": 6243.0}, {"date": "2023-01-17", "close": 53.9616, "volume": 1864.0}, {"date": "2023-01-18", "close": 51.292, "volume": 2166.0}, {"date": "2023-01-19", "close": 48.1854, "volume": 1438.0}, {"date": "2023-01-20", "close": 53.2016, "volume": 1477.0}, {"date": "2023-01-23", "close": 60.8018, "volume": 2774.0}, {"date": "2023-01-24", "close": 72.2022, "volume": 3708.0}, {"date": "2023-01-25", "close": 67.034, "volume": 1228.0}, {"date": "2023-01-26", "close": 64.6019, "volume": 1125.0}, {"date": "2023-01-27", "close": 65.647, "volume": 766.0}, {"date": "2023-01-30", "close": 67.832, "volume": 546.0}, {"date": "2023-01-31", "close": 70.7771, "volume": 491.0}, {"date": "2023-02-01", "close": 73.5702, "volume": 1179.0}, {"date": "2023-02-02", "close": 72.8862, "volume": 2012.0}, {"date": "2023-02-03", "close": 72.183, "volume": 1358.0}, {"date": "2023-02-06", "close": 73.2472, "volume": 937.0}, {"date": "2023-02-07", "close": 65.248, "volume": 1070.0}, {"date": "2023-02-08", "close": 65.02, "volume": 356.0}, {"date": "2023-02-09", "close": 63.2909, "volume": 1029.0}, {"date": "2023-02-10", "close": 63.0819, "volume": 3153.0}, {"date": "2023-02-13", "close": 63.6709, "volume": 117.0}, {"date": "2023-02-14", "close": 66.502, "volume": 1218.0}, {"date": "2023-02-15", "close": 64.6589, "volume": 750.0}, {"date": "2023-02-16", "close": 66.502, "volume": 714.0}, {"date": "2023-02-17", "close": 66.502, "volume": 2303.0}, {"date": "2023-02-21", "close": 65.2388, "volume": 488.0}, {"date": "2023-02-22", "close": 64.0319, "volume": 3252.0}, {"date": "2023-02-23", "close": 72.3162, "volume": 556.0}, {"date": "2023-02-24", "close": 73.1332, "volume": 941.0}, {"date": "2023-02-27", "close": 68.3831, "volume": 649.0}, {"date": "2023-02-28", "close": 76.2364, "volume": 1066.0}, {"date": "2023-03-01", "close": 109.2533, "volume": 14565.0}, {"date": "2023-03-02", "close": 99.297, "volume": 2987.0}, {"date": "2023-03-03", "close": 95.0028, "volume": 755.0}, {"date": "2023-03-06", "close": 92.1435, "volume": 643.0}, {"date": "2023-03-07", "close": 75.0523, "volume": 3956.0}, {"date": "2023-03-08", "close": 65.78, "volume": 800.0}, {"date": "2023-03-09", "close": 65.096, "volume": 282.0}, {"date": "2023-03-10", "close": 63.2149, "volume": 245.0}, {"date": "2023-03-13", "close": 56.4127, "volume": 4163.0}, {"date": "2023-03-14", "close": 51.8716, "volume": 1098.0}, {"date": "2023-03-15", "close": 57.2297, "volume": 725.0}, {"date": "2023-03-16", "close": 60.3078, "volume": 823.0}, {"date": "2023-03-17", "close": 57.0207, "volume": 932.0}, {"date": "2023-03-20", "close": 59.909, "volume": 419.0}, {"date": "2023-03-21", "close": 63.6616, "volume": 426.0}, {"date": "2023-03-22", "close": 64.5639, "volume": 91.0}, {"date": "2023-03-23", "close": 61.2198, "volume": 617.0}, {"date": "2023-03-24", "close": 58.9398, "volume": 361.0}, {"date": "2023-03-27", "close": 63.0629, "volume": 632.0}, {"date": "2023-03-28", "close": 59.4718, "volume": 414.0}, {"date": "2023-03-29", "close": 60.8018, "volume": 496.0}, {"date": "2023-03-30", "close": 59.0918, "volume": 155.0}, {"date": "2023-03-31", "close": 57.9517, "volume": 712.0}, {"date": "2023-04-03", "close": 54.7976, "volume": 758.0}, {"date": "2023-04-04", "close": 52.4416, "volume": 381.0}, {"date": "2023-04-05", "close": 54.1136, "volume": 277.0}, {"date": "2023-04-06", "close": 51.3015, "volume": 608.0}, {"date": "2023-04-10", "close": 51.7386, "volume": 905.0}, {"date": "2023-04-11", "close": 50.4465, "volume": 408.0}, {"date": "2023-04-12", "close": 49.5347, "volume": 281.0}, {"date": "2023-04-13", "close": 52.8974, "volume": 121.0}, {"date": "2023-04-14", "close": 52.6316, "volume": 343.0}, {"date": "2023-04-17", "close": 53.2966, "volume": 136.0}, {"date": "2023-04-18", "close": 58.9208, "volume": 799.0}, {"date": "2023-04-19", "close": 58.9018, "volume": 3793.0}, {"date": "2023-04-20", "close": 72.2022, "volume": 8406.0}, {"date": "2023-04-21", "close": 54.2656, "volume": 3001.0}, {"date": "2023-04-24", "close": 52.0616, "volume": 1360.0}, {"date": "2023-04-25", "close": 47.5394, "volume": 636.0}, {"date": "2023-04-26", "close": 51.4915, "volume": 940.0}, {"date": "2023-04-27", "close": 53.2776, "volume": 406.0}, {"date": "2023-04-28", "close": 51.3015, "volume": 402.0}, {"date": "2023-05-01", "close": 53.6956, "volume": 280.0}, {"date": "2023-05-02", "close": 50.9464, "volume": 479.0}, {"date": "2023-05-03", "close": 51.3017, "volume": 333.0}, {"date": "2023-05-04", "close": 52.0996, "volume": 133.0}, {"date": "2023-05-05", "close": 55.8427, "volume": 510.0}, {"date": "2023-05-08", "close": 53.8856, "volume": 273.0}, {"date": "2023-05-09", "close": 50.9785, "volume": 254.0}, {"date": "2023-05-10", "close": 49.9905, "volume": 282.0}, {"date": "2023-05-11", "close": 48.2044, "volume": 524.0}, {"date": "2023-05-12", "close": 53.0116, "volume": 4728.0}, {"date": "2023-05-15", "close": 56.8117, "volume": 1193.0}, {"date": "2023-05-16", "close": 50.3515, "volume": 529.0}, {"date": "2023-05-17", "close": 52.8976, "volume": 249.0}, {"date": "2023-05-18", "close": 52.6316, "volume": 1006.0}, {"date": "2023-05-19", "close": 53.1809, "volume": 653.0}, {"date": "2023-05-22", "close": 51.7006, "volume": 674.0}, {"date": "2023-05-23", "close": 53.4676, "volume": 237.0}, {"date": "2023-05-24", "close": 66.502, "volume": 11114.0}, {"date": "2023-05-25", "close": 58.9018, "volume": 1075.0}, {"date": "2023-05-26", "close": 57.0207, "volume": 968.0}, {"date": "2023-05-30", "close": 60.2318, "volume": 592.0}, {"date": "2023-05-31", "close": 68.4021, "volume": 3265.0}, {"date": "2023-06-01", "close": 79.6314, "volume": 4918.0}, {"date": "2023-06-02", "close": 71.4991, "volume": 1485.0}, {"date": "2023-06-05", "close": 69.7701, "volume": 765.0}, {"date": "2023-06-06", "close": 69.7131, "volume": 549.0}, {"date": "2023-06-07", "close": 67.68, "volume": 1736.0}, {"date": "2023-06-08", "close": 64.6019, "volume": 1327.0}, {"date": "2023-06-09", "close": 67.433, "volume": 608.0}, {"date": "2023-06-12", "close": 66.0737, "volume": 406.0}, {"date": "2023-06-13", "close": 66.502, "volume": 288.0}, {"date": "2023-06-14", "close": 66.502, "volume": 577.0}, {"date": "2023-06-15", "close": 66.844, "volume": 341.0}, {"date": "2023-06-16", "close": 64.9059, "volume": 612.0}, {"date": "2023-06-20", "close": 64.7729, "volume": 540.0}, {"date": "2023-06-21", "close": 61.2388, "volume": 392.0}, {"date": "2023-06-22", "close": 58.9018, "volume": 188.0}, {"date": "2023-06-23", "close": 57.1917, "volume": 618.0}, {"date": "2023-06-26", "close": 57.0017, "volume": 423.0}, {"date": "2023-06-27", "close": 59.1488, "volume": 316.0}, {"date": "2023-06-28", "close": 60.8018, "volume": 158.0}, {"date": "2023-06-29", "close": 65.438, "volume": 746.0}, {"date": "2023-06-30", "close": 68.4021, "volume": 558.0}, {"date": "2023-07-03", "close": 72.1832, "volume": 1217.0}, {"date": "2023-07-05", "close": 76.0023, "volume": 1675.0}, {"date": "2023-07-06", "close": 71.6321, "volume": 256.0}, {"date": "2023-07-07", "close": 72.1832, "volume": 460.0}, {"date": "2023-07-10", "close": 73.5322, "volume": 1049.0}, {"date": "2023-07-11", "close": 77.1231, "volume": 369.0}, {"date": "2023-07-12", "close": 71.1761, "volume": 606.0}, {"date": "2023-07-13", "close": 74.1022, "volume": 140.0}, {"date": "2023-07-14", "close": 75.2423, "volume": 142.0}, {"date": "2023-07-17", "close": 76.3823, "volume": 487.0}, {"date": "2023-07-18", "close": 77.9023, "volume": 370.0}, {"date": "2023-07-19", "close": 87.0226, "volume": 1733.0}, {"date": "2023-07-20", "close": 87.4216, "volume": 713.0}, {"date": "2023-07-21", "close": 88.7517, "volume": 351.0}, {"date": "2023-07-24", "close": 83.8305, "volume": 357.0}, {"date": "2023-07-25", "close": 76.0023, "volume": 1414.0}, {"date": "2023-07-26", "close": 76.0023, "volume": 462.0}, {"date": "2023-07-27", "close": 79.4224, "volume": 64.0}, {"date": "2023-07-28", "close": 83.0325, "volume": 376.0}, {"date": "2023-07-31", "close": 81.7025, "volume": 155.0}, {"date": "2023-08-01", "close": 81.2464, "volume": 160.0}, {"date": "2023-08-02", "close": 79.5364, "volume": 89.0}, {"date": "2023-08-03", "close": 79.4224, "volume": 478.0}, {"date": "2023-08-04", "close": 81.1324, "volume": 478.0}, {"date": "2023-08-07", "close": 80.6764, "volume": 285.0}, {"date": "2023-08-08", "close": 79.7264, "volume": 341.0}, {"date": "2023-08-09", "close": 72.3162, "volume": 260.0}, {"date": "2023-08-10", "close": 71.4231, "volume": 505.0}, {"date": "2023-08-11", "close": 68.212, "volume": 419.0}, {"date": "2023-08-14", "close": 71.4421, "volume": 439.0}, {"date": "2023-08-15", "close": 71.6321, "volume": 253.0}, {"date": "2023-08-16", "close": 70.3021, "volume": 234.0}, {"date": "2023-08-17", "close": 71.2521, "volume": 64.0}, {"date": "2023-08-18", "close": 68.9721, "volume": 141.0}, {"date": "2023-08-21", "close": 68.212, "volume": 481.0}, {"date": "2023-08-22", "close": 69.1621, "volume": 97.0}, {"date": "2023-08-23", "close": 68.06, "volume": 45.0}, {"date": "2023-08-24", "close": 73.9882, "volume": 871.0}, {"date": "2023-08-25", "close": 74.1022, "volume": 148.0}, {"date": "2023-08-28", "close": 75.0333, "volume": 290.0}, {"date": "2023-08-29", "close": 76.0023, "volume": 46.0}, {"date": "2023-08-30", "close": 75.6223, "volume": 230.0}, {"date": "2023-08-31", "close": 76.0023, "volume": 61.0}, {"date": "2023-09-01", "close": 72.2022, "volume": 346.0}, {"date": "2023-09-05", "close": 74.1022, "volume": 76.0}, {"date": "2023-09-06", "close": 74.1022, "volume": 75.0}, {"date": "2023-09-07", "close": 74.1022, "volume": 138.0}, {"date": "2023-09-08", "close": 77.4273, "volume": 216.0}, {"date": "2023-09-11", "close": 73.1522, "volume": 60.0}, {"date": "2023-09-12", "close": 73.7222, "volume": 155.0}, {"date": "2023-09-13", "close": 75.2423, "volume": 371.0}, {"date": "2023-09-14", "close": 72.9432, "volume": 309.0}, {"date": "2023-09-15", "close": 70.3021, "volume": 80.0}, {"date": "2023-09-18", "close": 70.3021, "volume": 179.0}, {"date": "2023-09-19", "close": 71.0621, "volume": 72.0}, {"date": "2023-09-20", "close": 67.699, "volume": 257.0}, {"date": "2023-09-21", "close": 68.022, "volume": 192.0}, {"date": "2023-09-22", "close": 66.73, "volume": 136.0}, {"date": "2023-09-25", "close": 66.882, "volume": 91.0}, {"date": "2023-09-26", "close": 68.5921, "volume": 61.0}, {"date": "2023-09-27", "close": 64.0319, "volume": 135.0}, {"date": "2023-09-28", "close": 65.552, "volume": 122.0}, {"date": "2023-09-29", "close": 66.882, "volume": 67.0}, {"date": "2023-10-02", "close": 67.832, "volume": 31.0}, {"date": "2023-10-03", "close": 66.502, "volume": 98.0}, {"date": "2023-10-04", "close": 68.3831, "volume": 107.0}, {"date": "2023-10-05", "close": 68.5921, "volume": 84.0}, {"date": "2023-10-06", "close": 68.4021, "volume": 33.0}, {"date": "2023-10-09", "close": 62.7019, "volume": 155.0}, {"date": "2023-10-10", "close": 70.1121, "volume": 259.0}, {"date": "2023-10-11", "close": 68.4021, "volume": 36.0}, {"date": "2023-10-12", "close": 63.2719, "volume": 725.0}, {"date": "2023-10-13", "close": 62.0559, "volume": 124.0}, {"date": "2023-10-16", "close": 57.0017, "volume": 438.0}, {"date": "2023-10-17", "close": 58.9208, "volume": 248.0}, {"date": "2023-10-18", "close": 61.2768, "volume": 90.0}, {"date": "2023-10-19", "close": 56.6787, "volume": 313.0}, {"date": "2023-10-20", "close": 55.0447, "volume": 254.0}, {"date": "2023-10-23", "close": 56.2037, "volume": 87.0}, {"date": "2023-10-24", "close": 57.0017, "volume": 64.0}, {"date": "2023-10-25", "close": 56.0517, "volume": 60.0}, {"date": "2023-10-26", "close": 51.3205, "volume": 209.0}, {"date": "2023-10-27", "close": 52.2516, "volume": 181.0}, {"date": "2023-10-30", "close": 53.3916, "volume": 415.0}, {"date": "2023-10-31", "close": 55.2347, "volume": 228.0}, {"date": "2023-11-01", "close": 57.9517, "volume": 408.0}, {"date": "2023-11-02", "close": 58.8636, "volume": 648.0}, {"date": "2023-11-03", "close": 58.6168, "volume": 411.0}, {"date": "2023-11-06", "close": 58.8638, "volume": 31.0}, {"date": "2023-11-07", "close": 59.9088, "volume": 198.0}, {"date": "2023-11-08", "close": 70.2261, "volume": 1912.0}, {"date": "2023-11-09", "close": 74.1022, "volume": 647.0}, {"date": "2023-11-10", "close": 74.1022, "volume": 379.0}, {"date": "2023-11-13", "close": 74.1212, "volume": 312.0}, {"date": "2023-11-14", "close": 73.2282, "volume": 559.0}, {"date": "2023-11-15", "close": 72.0122, "volume": 428.0}, {"date": "2023-11-16", "close": 78.0923, "volume": 202.0}, {"date": "2023-11-17", "close": 77.9023, "volume": 396.0}, {"date": "2023-11-20", "close": 70.3021, "volume": 239.0}, {"date": "2023-11-21", "close": 75.9073, "volume": 242.0}, {"date": "2023-11-22", "close": 85.5026, "volume": 548.0}, {"date": "2023-11-24", "close": 116.4355, "volume": 3753.0}, {"date": "2023-11-27", "close": 99.905, "volume": 2482.0}, {"date": "2023-11-28", "close": 106.4032, "volume": 578.0}, {"date": "2023-11-29", "close": 57.0017, "volume": 8778.0}, {"date": "2023-11-30", "close": 49.2115, "volume": 3790.0}, {"date": "2023-12-01", "close": 49.0215, "volume": 1923.0}, {"date": "2023-12-04", "close": 51.3395, "volume": 2422.0}, {"date": "2023-12-05", "close": 53.7716, "volume": 524.0}, {"date": "2023-12-06", "close": 55.2347, "volume": 232.0}, {"date": "2023-12-07", "close": 53.6196, "volume": 231.0}, {"date": "2023-12-08", "close": 53.7716, "volume": 268.0}, {"date": "2023-12-11", "close": 52.2326, "volume": 536.0}, {"date": "2023-12-12", "close": 52.9166, "volume": 292.0}, {"date": "2023-12-13", "close": 55.5839, "volume": 263.0}, {"date": "2023-12-14", "close": 52.7266, "volume": 523.0}, {"date": "2023-12-15", "close": 54.8546, "volume": 164.0}, {"date": "2023-12-18", "close": 53.0116, "volume": 183.0}, {"date": "2023-12-19", "close": 54.1514, "volume": 227.0}, {"date": "2023-12-20", "close": 52.8026, "volume": 751.0}, {"date": "2023-12-21", "close": 57.0017, "volume": 2048.0}, {"date": "2023-12-22", "close": 55.1207, "volume": 218.0}, {"date": "2023-12-26", "close": 55.5197, "volume": 588.0}, {"date": "2023-12-27", "close": 58.9016, "volume": 11258.0}, {"date": "2023-12-28", "close": 55.0067, "volume": 2371.0}, {"date": "2023-12-29", "close": 53.2016, "volume": 1145.0}, {"date": "2024-01-02", "close": 52.8976, "volume": 672.0}, {"date": "2024-01-03", "close": 51.4915, "volume": 598.0}, {"date": "2024-01-04", "close": 51.3205, "volume": 4117.0}, {"date": "2024-01-05", "close": 51.8716, "volume": 493.0}, {"date": "2024-01-08", "close": 50.2565, "volume": 493.0}, {"date": "2024-01-09", "close": 47.5584, "volume": 815.0}, {"date": "2024-01-10", "close": 49.7815, "volume": 875.0}, {"date": "2024-01-11", "close": 44.6323, "volume": 2257.0}, {"date": "2024-01-12", "close": 42.7703, "volume": 1247.0}, {"date": "2024-01-16", "close": 43.1313, "volume": 368.0}, {"date": "2024-01-17", "close": 42.5613, "volume": 402.0}, {"date": "2024-01-18", "close": 42.2953, "volume": 213.0}, {"date": "2024-01-19", "close": 41.0982, "volume": 223.0}, {"date": "2024-01-22", "close": 42.7133, "volume": 304.0}, {"date": "2024-01-23", "close": 41.7823, "volume": 494.0}, {"date": "2024-01-24", "close": 42.7513, "volume": 310.0}, {"date": "2024-01-25", "close": 45.9814, "volume": 468.0}, {"date": "2024-01-26", "close": 50.3515, "volume": 1839.0}, {"date": "2024-01-29", "close": 46.3614, "volume": 2020.0}, {"date": "2024-01-30", "close": 48.0904, "volume": 495.0}, {"date": "2024-01-31", "close": 45.5634, "volume": 369.0}, {"date": "2024-02-01", "close": 41.9913, "volume": 1063.0}, {"date": "2024-02-02", "close": 41.8013, "volume": 221.0}, {"date": "2024-02-05", "close": 41.6492, "volume": 195.0}, {"date": "2024-02-06", "close": 41.0412, "volume": 578.0}, {"date": "2024-02-07", "close": 40.8322, "volume": 165.0}, {"date": "2024-02-08", "close": 40.1102, "volume": 414.0}, {"date": "2024-02-09", "close": 42.7513, "volume": 679.0}, {"date": "2024-02-12", "close": 45.7914, "volume": 827.0}, {"date": "2024-02-13", "close": 42.0958, "volume": 463.0}, {"date": "2024-02-14", "close": 43.8153, "volume": 492.0}, {"date": "2024-02-15", "close": 42.9413, "volume": 295.0}, {"date": "2024-02-16", "close": 43.7013, "volume": 259.0}, {"date": "2024-02-20", "close": 43.7583, "volume": 128.0}, {"date": "2024-02-21", "close": 42.6563, "volume": 206.0}, {"date": "2024-02-22", "close": 41.9913, "volume": 210.0}, {"date": "2024-02-23", "close": 40.4712, "volume": 466.0}, {"date": "2024-02-26", "close": 39.9202, "volume": 500.0}, {"date": "2024-02-27", "close": 42.2763, "volume": 265.0}, {"date": "2024-02-28", "close": 40.8702, "volume": 142.0}, {"date": "2024-02-29", "close": 39.9012, "volume": 1328.0}, {"date": "2024-03-01", "close": 40.4712, "volume": 191.0}, {"date": "2024-03-04", "close": 41.4212, "volume": 881.0}, {"date": "2024-03-05", "close": 43.9103, "volume": 488.0}, {"date": "2024-03-06", "close": 130.7049, "volume": 740568.0}, {"date": "2024-03-07", "close": 75.9831, "volume": 42892.0}, {"date": "2024-03-08", "close": 81.1134, "volume": 11025.0}, {"date": "2024-03-11", "close": 73.5132, "volume": 3712.0}, {"date": "2024-03-12", "close": 70.3021, "volume": 4909.0}, {"date": "2024-03-13", "close": 74.0452, "volume": 3628.0}, {"date": "2024-03-14", "close": 68.6111, "volume": 1642.0}, {"date": "2024-03-15", "close": 69.5421, "volume": 1463.0}, {"date": "2024-03-18", "close": 68.4021, "volume": 5318.0}, {"date": "2024-03-19", "close": 70.2831, "volume": 4468.0}, {"date": "2024-03-20", "close": 70.2641, "volume": 2260.0}, {"date": "2024-03-21", "close": 68.8011, "volume": 973.0}, {"date": "2024-03-22", "close": 64.9819, "volume": 1739.0}, {"date": "2024-03-25", "close": 64.2219, "volume": 615.0}, {"date": "2024-03-26", "close": 63.7849, "volume": 1358.0}, {"date": "2024-03-27", "close": 67.6574, "volume": 1724.0}, {"date": "2024-03-28", "close": 85.5026, "volume": 2437.0}, {"date": "2024-04-01", "close": 77.8073, "volume": 2381.0}, {"date": "2024-04-02", "close": 73.0002, "volume": 3440.0}, {"date": "2024-04-03", "close": 66.502, "volume": 2163.0}, {"date": "2024-04-04", "close": 72.2022, "volume": 2071.0}, {"date": "2024-04-05", "close": 72.1452, "volume": 1599.0}, {"date": "2024-04-08", "close": 68.003, "volume": 993.0}, {"date": "2024-04-09", "close": 66.692, "volume": 621.0}, {"date": "2024-04-10", "close": 64.8869, "volume": 778.0}, {"date": "2024-04-11", "close": 61.8089, "volume": 701.0}, {"date": "2024-04-12", "close": 59.8518, "volume": 382.0}, {"date": "2024-04-15", "close": 57.0207, "volume": 844.0}, {"date": "2024-04-16", "close": 53.2586, "volume": 988.0}, {"date": "2024-04-17", "close": 53.2206, "volume": 688.0}, {"date": "2024-04-18", "close": 56.2037, "volume": 623.0}, {"date": "2024-04-19", "close": 55.1017, "volume": 365.0}, {"date": "2024-04-22", "close": 56.0707, "volume": 1026.0}, {"date": "2024-04-23", "close": 65.837, "volume": 1163.0}, {"date": "2024-04-24", "close": 64.5829, "volume": 665.0}, {"date": "2024-04-25", "close": 63.8419, "volume": 489.0}, {"date": "2024-04-26", "close": 66.502, "volume": 885.0}, {"date": "2024-04-29", "close": 72.1642, "volume": 2950.0}, {"date": "2024-04-30", "close": 91.0127, "volume": 5713.0}, {"date": "2024-05-01", "close": 84.4765, "volume": 1631.0}, {"date": "2024-05-02", "close": 77.5223, "volume": 810.0}, {"date": "2024-05-03", "close": 72.943, "volume": 787.0}, {"date": "2024-05-06", "close": 77.5223, "volume": 716.0}, {"date": "2024-05-07", "close": 76.0023, "volume": 816.0}, {"date": "2024-05-08", "close": 70.0361, "volume": 1096.0}, {"date": "2024-05-09", "close": 68.4021, "volume": 262.0}, {"date": "2024-05-10", "close": 67.376, "volume": 208.0}, {"date": "2024-05-13", "close": 64.6399, "volume": 797.0}, {"date": "2024-05-14", "close": 65.742, "volume": 167.0}, {"date": "2024-05-15", "close": 65.666, "volume": 232.0}, {"date": "2024-05-16", "close": 62.7209, "volume": 502.0}, {"date": "2024-05-17", "close": 64.3739, "volume": 776.0}, {"date": "2024-05-20", "close": 64.9059, "volume": 911.0}, {"date": "2024-05-21", "close": 69.3521, "volume": 2369.0}, {"date": "2024-05-22", "close": 67.832, "volume": 936.0}, {"date": "2024-05-23", "close": 65.514, "volume": 369.0}, {"date": "2024-05-24", "close": 64.6019, "volume": 430.0}, {"date": "2024-05-28", "close": 68.4211, "volume": 1132.0}, {"date": "2024-05-29", "close": 66.502, "volume": 938.0}, {"date": "2024-05-30", "close": 79.4224, "volume": 7551.0}, {"date": "2024-05-31", "close": 76.0023, "volume": 1583.0}, {"date": "2024-06-03", "close": 76.0023, "volume": 431.0}, {"date": "2024-06-04", "close": 80.1824, "volume": 576.0}, {"date": "2024-06-05", "close": 79.4224, "volume": 642.0}, {"date": "2024-06-06", "close": 70.3211, "volume": 1089.0}, {"date": "2024-06-07", "close": 66.635, "volume": 800.0}, {"date": "2024-06-10", "close": 66.483, "volume": 327.0}, {"date": "2024-06-11", "close": 64.6019, "volume": 342.0}, {"date": "2024-06-12", "close": 64.6019, "volume": 510.0}, {"date": "2024-06-13", "close": 64.6019, "volume": 277.0}, {"date": "2024-06-14", "close": 64.6019, "volume": 543.0}, {"date": "2024-06-17", "close": 62.7019, "volume": 735.0}, {"date": "2024-06-18", "close": 63.8419, "volume": 403.0}, {"date": "2024-06-20", "close": 62.9489, "volume": 215.0}, {"date": "2024-06-21", "close": 63.2339, "volume": 304.0}, {"date": "2024-06-24", "close": 61.3718, "volume": 428.0}, {"date": "2024-06-25", "close": 63.0629, "volume": 477.0}, {"date": "2024-06-26", "close": 64.6019, "volume": 246.0}, {"date": "2024-06-27", "close": 64.2599, "volume": 140.0}, {"date": "2024-06-28", "close": 63.8609, "volume": 299.0}, {"date": "2024-07-01", "close": 64.8299, "volume": 136.0}, {"date": "2024-07-02", "close": 66.806, "volume": 485.0}, {"date": "2024-07-03", "close": 65.077, "volume": 265.0}, {"date": "2024-07-05", "close": 65.837, "volume": 200.0}, {"date": "2024-07-08", "close": 62.7209, "volume": 289.0}, {"date": "2024-07-09", "close": 63.7469, "volume": 255.0}, {"date": "2024-07-10", "close": 68.9721, "volume": 1585.0}, {"date": "2024-07-11", "close": 63.2719, "volume": 1531.0}, {"date": "2024-07-12", "close": 64.6019, "volume": 464.0}, {"date": "2024-07-15", "close": 64.6019, "volume": 573.0}, {"date": "2024-07-16", "close": 68.022, "volume": 1538.0}, {"date": "2024-07-17", "close": 64.6019, "volume": 708.0}, {"date": "2024-07-18", "close": 60.8018, "volume": 365.0}, {"date": "2024-07-19", "close": 56.0517, "volume": 1014.0}, {"date": "2024-07-22", "close": 42.7703, "volume": 4925.0}, {"date": "2024-07-23", "close": 43.7013, "volume": 2904.0}, {"date": "2024-07-24", "close": 43.6063, "volume": 2312.0}, {"date": "2024-07-25", "close": 43.3213, "volume": 1641.0}, {"date": "2024-07-26", "close": 42.5233, "volume": 728.0}, {"date": "2024-07-29", "close": 40.2812, "volume": 1700.0}, {"date": "2024-07-30", "close": 36.8611, "volume": 3781.0}, {"date": "2024-07-31", "close": 41.8013, "volume": 8059.0}, {"date": "2024-08-01", "close": 38.7612, "volume": 3200.0}, {"date": "2024-08-02", "close": 35.6261, "volume": 4630.0}, {"date": "2024-08-05", "close": 34.961, "volume": 2482.0}, {"date": "2024-08-06", "close": 35.1321, "volume": 2070.0}, {"date": "2024-08-07", "close": 34.011, "volume": 1196.0}, {"date": "2024-08-08", "close": 34.201, "volume": 450.0}, {"date": "2024-08-09", "close": 36.1011, "volume": 896.0}, {"date": "2024-08-12", "close": 35.3411, "volume": 583.0}, {"date": "2024-08-13", "close": 34.885, "volume": 282.0}, {"date": "2024-08-14", "close": 34.961, "volume": 2297.0}, {"date": "2024-08-15", "close": 30.9139, "volume": 6708.0}, {"date": "2024-08-16", "close": 31.712, "volume": 3286.0}, {"date": "2024-08-19", "close": 29.6409, "volume": 4514.0}, {"date": "2024-08-20", "close": 28.1208, "volume": 3078.0}, {"date": "2024-08-21", "close": 28.6909, "volume": 2447.0}, {"date": "2024-08-22", "close": 25.7648, "volume": 4037.0}, {"date": "2024-08-23", "close": 26.1068, "volume": 3757.0}, {"date": "2024-08-26", "close": 25.3582, "volume": 10119.0}, {"date": "2024-08-27", "close": 23.7488, "volume": 6328.0}, {"date": "2024-08-28", "close": 26.6008, "volume": 24751.0}, {"date": "2024-08-29", "close": 23.9407, "volume": 12252.0}, {"date": "2024-08-30", "close": 23.1807, "volume": 1719.0}, {"date": "2024-09-03", "close": 21.4706, "volume": 5843.0}, {"date": "2024-09-04", "close": 21.8507, "volume": 3657.0}, {"date": "2024-09-05", "close": 22.8007, "volume": 2057.0}, {"date": "2024-09-06", "close": 22.6126, "volume": 1688.0}, {"date": "2024-09-09", "close": 21.3946, "volume": 4157.0}, {"date": "2024-09-10", "close": 20.5206, "volume": 2719.0}, {"date": "2024-09-11", "close": 18.8106, "volume": 2950.0}, {"date": "2024-09-12", "close": 19.7606, "volume": 2326.0}, {"date": "2024-09-13", "close": 18.8619, "volume": 4961.0}, {"date": "2024-09-16", "close": 18.7175, "volume": 1553.0}, {"date": "2024-09-17", "close": 19.3806, "volume": 1639.0}, {"date": "2024-09-18", "close": 19.4946, "volume": 3735.0}, {"date": "2024-09-19", "close": 20.0456, "volume": 1033.0}, {"date": "2024-09-20", "close": 19.3806, "volume": 2186.0}, {"date": "2024-09-23", "close": 20.7106, "volume": 3531.0}, {"date": "2024-09-24", "close": 21.6606, "volume": 1758.0}, {"date": "2024-09-25", "close": 20.3306, "volume": 3246.0}, {"date": "2024-09-26", "close": 20.3306, "volume": 2797.0}, {"date": "2024-09-27", "close": 20.0456, "volume": 1562.0}, {"date": "2024-09-30", "close": 19.3806, "volume": 1676.0}, {"date": "2024-10-01", "close": 19.1887, "volume": 3039.0}, {"date": "2024-10-02", "close": 18.3907, "volume": 1966.0}, {"date": "2024-10-03", "close": 17.7161, "volume": 2546.0}, {"date": "2024-10-04", "close": 17.4482, "volume": 1554.0}, {"date": "2024-10-07", "close": 17.0967, "volume": 1575.0}, {"date": "2024-10-08", "close": 18.0505, "volume": 1509.0}, {"date": "2024-10-09", "close": 18.4268, "volume": 1437.0}, {"date": "2024-10-10", "close": 17.661, "volume": 1436.0}, {"date": "2024-10-11", "close": 18.3964, "volume": 656.0}, {"date": "2024-10-14", "close": 18.4306, "volume": 601.0}, {"date": "2024-10-15", "close": 17.8605, "volume": 1048.0}, {"date": "2024-10-16", "close": 18.6111, "volume": 2030.0}, {"date": "2024-10-17", "close": 18.0486, "volume": 1199.0}, {"date": "2024-10-18", "close": 17.9308, "volume": 970.0}, {"date": "2024-10-21", "close": 18.2842, "volume": 1095.0}, {"date": "2024-10-22", "close": 17.8605, "volume": 1830.0}, {"date": "2024-10-23", "close": 17.2848, "volume": 3198.0}, {"date": "2024-10-24", "close": 16.92, "volume": 1509.0}, {"date": "2024-10-25", "close": 16.7186, "volume": 1807.0}, {"date": "2024-10-28", "close": 16.5989, "volume": 1472.0}, {"date": "2024-10-29", "close": 16.1505, "volume": 1396.0}, {"date": "2024-10-30", "close": 15.2005, "volume": 1081.0}, {"date": "2024-10-31", "close": 14.6304, "volume": 2563.0}, {"date": "2024-11-01", "close": 13.84, "volume": 2018.0}, {"date": "2024-11-04", "close": 13.8419, "volume": 6374.0}, {"date": "2024-11-05", "close": 14.6304, "volume": 91108.0}, {"date": "2024-11-06", "close": 14.8204, "volume": 24192.0}, {"date": "2024-11-07", "close": 15.4266, "volume": 4103.0}, {"date": "2024-11-08", "close": 14.6627, "volume": 1891.0}, {"date": "2024-11-11", "close": 14.0338, "volume": 4801.0}, {"date": "2024-11-12", "close": 14.6836, "volume": 3271.0}, {"date": "2024-11-13", "close": 13.7545, "volume": 3406.0}, {"date": "2024-11-14", "close": 14.2504, "volume": 2590.0}, {"date": "2024-11-15", "close": 11.7804, "volume": 3970.0}, {"date": "2024-11-18", "close": 10.9576, "volume": 4299.0}, {"date": "2024-11-19", "close": 11.0127, "volume": 2237.0}, {"date": "2024-11-20", "close": 9.6713, "volume": 5463.0}, {"date": "2024-11-21", "close": 9.3445, "volume": 6597.0}, {"date": "2024-11-22", "close": 10.3496, "volume": 4630.0}, {"date": "2024-11-25", "close": 10.5263, "volume": 3786.0}, {"date": "2024-11-26", "close": 10.4351, "volume": 2822.0}, {"date": "2024-11-27", "close": 11.4231, "volume": 3459.0}, {"date": "2024-11-29", "close": 13.4942, "volume": 9102.0}, {"date": "2024-12-02", "close": 13.8704, "volume": 6848.0}, {"date": "2024-12-03", "close": 11.8754, "volume": 5891.0}, {"date": "2024-12-04", "close": 12.0046, "volume": 4822.0}, {"date": "2024-12-05", "close": 12.2934, "volume": 1335.0}, {"date": "2024-12-06", "close": 11.5903, "volume": 5506.0}, {"date": "2024-12-09", "close": 11.9704, "volume": 4322.0}, {"date": "2024-12-10", "close": 12.2003, "volume": 1608.0}, {"date": "2024-12-11", "close": 12.2554, "volume": 1401.0}, {"date": "2024-12-12", "close": 11.9647, "volume": 2246.0}, {"date": "2024-12-13", "close": 12.0464, "volume": 1704.0}, {"date": "2024-12-16", "close": 12.6354, "volume": 3741.0}, {"date": "2024-12-17", "close": 12.4093, "volume": 801.0}, {"date": "2024-12-18", "close": 11.5903, "volume": 1079.0}, {"date": "2024-12-19", "close": 10.8189, "volume": 5010.0}, {"date": "2024-12-20", "close": 11.7804, "volume": 6199.0}, {"date": "2024-12-23", "close": 10.4503, "volume": 9895.0}, {"date": "2024-12-24", "close": 10.3306, "volume": 6808.0}, {"date": "2024-12-26", "close": 12.1395, "volume": 8424.0}, {"date": "2024-12-27", "close": 14.163, "volume": 12084.0}, {"date": "2024-12-30", "close": 13.2985, "volume": 13092.0}, {"date": "2024-12-31", "close": 13.8723, "volume": 13242.0}, {"date": "2025-01-02", "close": 14.9154, "volume": 8094.0}, {"date": "2025-01-03", "close": 14.7159, "volume": 9125.0}, {"date": "2025-01-06", "close": 14.619, "volume": 2378.0}, {"date": "2025-01-07", "close": 15.0124, "volume": 2744.0}, {"date": "2025-01-08", "close": 14.0509, "volume": 2846.0}, {"date": "2025-01-10", "close": 14.4858, "volume": 2378.0}, {"date": "2025-01-13", "close": 13.688, "volume": 3070.0}, {"date": "2025-01-14", "close": 14.0414, "volume": 3593.0}, {"date": "2025-01-15", "close": 14.3435, "volume": 2805.0}, {"date": "2025-01-16", "close": 14.4404, "volume": 1344.0}, {"date": "2025-01-17", "close": 14.5772, "volume": 1678.0}, {"date": "2025-01-21", "close": 14.524, "volume": 2006.0}, {"date": "2025-01-22", "close": 13.9597, "volume": 1210.0}, {"date": "2025-01-23", "close": 15.2005, "volume": 1841.0}, {"date": "2025-01-24", "close": 15.5805, "volume": 876.0}, {"date": "2025-01-27", "close": 15.1986, "volume": 1724.0}, {"date": "2025-01-28", "close": 14.8223, "volume": 1480.0}, {"date": "2025-01-29", "close": 14.6148, "volume": 2118.0}, {"date": "2025-01-30", "close": 13.4087, "volume": 1501.0}, {"date": "2025-01-31", "close": 13.8495, "volume": 1520.0}, {"date": "2025-02-03", "close": 13.9654, "volume": 990.0}, {"date": "2025-02-04", "close": 13.4828, "volume": 881.0}, {"date": "2025-02-05", "close": 13.8934, "volume": 1905.0}, {"date": "2025-02-06", "close": 13.9673, "volume": 515.0}, {"date": "2025-02-07", "close": 17.1005, "volume": 5811.0}, {"date": "2025-02-10", "close": 17.3475, "volume": 7756.0}, {"date": "2025-02-11", "close": 16.5343, "volume": 3376.0}, {"date": "2025-02-12", "close": 17.1005, "volume": 4344.0}, {"date": "2025-02-13", "close": 16.8877, "volume": 2482.0}, {"date": "2025-02-14", "close": 17.7655, "volume": 1828.0}, {"date": "2025-02-18", "close": 17.6705, "volume": 6616.0}, {"date": "2025-02-19", "close": 18.0505, "volume": 1508.0}, {"date": "2025-02-20", "close": 17.3637, "volume": 3310.0}, {"date": "2025-02-21", "close": 18.2177, "volume": 838.0}, {"date": "2025-02-24", "close": 19.9506, "volume": 16701.0}, {"date": "2025-02-25", "close": 17.6819, "volume": 6737.0}, {"date": "2025-02-26", "close": 15.2005, "volume": 22481.0}, {"date": "2025-02-27", "close": 12.9223, "volume": 11710.0}, {"date": "2025-02-28", "close": 11.8621, "volume": 8123.0}, {"date": "2025-03-03", "close": 12.7057, "volume": 11206.0}, {"date": "2025-03-04", "close": 12.2554, "volume": 2915.0}, {"date": "2025-03-05", "close": 12.3105, "volume": 2412.0}, {"date": "2025-03-06", "close": 11.9761, "volume": 8884.0}, {"date": "2025-03-07", "close": 11.3813, "volume": 4225.0}, {"date": "2025-03-10", "close": 11.1533, "volume": 4047.0}, {"date": "2025-03-11", "close": 11.2103, "volume": 2956.0}, {"date": "2025-03-12", "close": 10.9234, "volume": 4359.0}, {"date": "2025-03-13", "close": 11.4535, "volume": 3335.0}, {"date": "2025-03-14", "close": 11.4003, "volume": 797.0}, {"date": "2025-03-17", "close": 11.5903, "volume": 2616.0}, {"date": "2025-03-18", "close": 11.2293, "volume": 1175.0}, {"date": "2025-03-19", "close": 11.558, "volume": 332.0}, {"date": "2025-03-20", "close": 11.9704, "volume": 1231.0}, {"date": "2025-03-21", "close": 12.1984, "volume": 4390.0}, {"date": "2025-03-24", "close": 11.9704, "volume": 3299.0}, {"date": "2025-03-25", "close": 11.1115, "volume": 2932.0}, {"date": "2025-03-26", "close": 9.8841, "volume": 10434.0}, {"date": "2025-03-27", "close": 10.6289, "volume": 2321.0}, {"date": "2025-03-28", "close": 10.8113, "volume": 2111.0}, {"date": "2025-03-31", "close": 10.5586, "volume": 51847.0}, {"date": "2025-04-01", "close": 9.3673, "volume": 8230.0}, {"date": "2025-04-02", "close": 11.9514, "volume": 74602.0}, {"date": "2025-04-03", "close": 11.1305, "volume": 9374.0}, {"date": "2025-04-04", "close": 11.0203, "volume": 8893.0}, {"date": "2025-04-07", "close": 11.3053, "volume": 6179.0}, {"date": "2025-04-08", "close": 10.6403, "volume": 5622.0}, {"date": "2025-04-09", "close": 10.627, "volume": 2891.0}, {"date": "2025-04-10", "close": 10.0494, "volume": 6494.0}, {"date": "2025-04-11", "close": 10.2223, "volume": 8171.0}, {"date": "2025-04-14", "close": 10.6023, "volume": 1628.0}, {"date": "2025-04-15", "close": 10.5643, "volume": 2315.0}, {"date": "2025-04-16", "close": 10.266, "volume": 2421.0}, {"date": "2025-04-17", "close": 10.2546, "volume": 1631.0}, {"date": "2025-04-21", "close": 10.3724, "volume": 1869.0}, {"date": "2025-04-22", "close": 10.6213, "volume": 1290.0}, {"date": "2025-04-23", "close": 11.2293, "volume": 2317.0}, {"date": "2025-04-24", "close": 11.6017, "volume": 2141.0}, {"date": "2025-04-25", "close": 11.6093, "volume": 1739.0}, {"date": "2025-04-28", "close": 11.4193, "volume": 1957.0}, {"date": "2025-04-29", "close": 11.8146, "volume": 1101.0}, {"date": "2025-04-30", "close": 11.5713, "volume": 2000.0}, {"date": "2025-05-01", "close": 11.0203, "volume": 4474.0}, {"date": "2025-05-02", "close": 11.1153, "volume": 2999.0}, {"date": "2025-05-05", "close": 10.9633, "volume": 2033.0}, {"date": "2025-05-06", "close": 10.4313, "volume": 2672.0}, {"date": "2025-05-07", "close": 10.9253, "volume": 1968.0}, {"date": "2025-05-08", "close": 10.5852, "volume": 5677.0}, {"date": "2025-05-09", "close": 9.8043, "volume": 17209.0}, {"date": "2025-05-12", "close": 10.171, "volume": 2240.0}, {"date": "2025-05-13", "close": 10.1653, "volume": 2100.0}, {"date": "2025-05-14", "close": 10.3876, "volume": 3363.0}, {"date": "2025-05-15", "close": 10.7106, "volume": 3270.0}, {"date": "2025-05-16", "close": 10.2603, "volume": 4960.0}, {"date": "2025-05-19", "close": 10.4921, "volume": 4837.0}, {"date": "2025-05-20", "close": 10.3781, "volume": 6708.0}, {"date": "2025-05-21", "close": 10.0855, "volume": 2132.0}, {"date": "2025-05-22", "close": 10.0513, "volume": 1589.0}, {"date": "2025-05-23", "close": 9.8537, "volume": 4246.0}, {"date": "2025-05-27", "close": 9.8233, "volume": 4053.0}, {"date": "2025-05-28", "close": 9.5003, "volume": 2414.0}, {"date": "2025-05-29", "close": 9.2704, "volume": 11827.0}, {"date": "2025-05-30", "close": 9.3103, "volume": 4267.0}, {"date": "2025-06-02", "close": 9.9221, "volume": 11447.0}, {"date": "2025-06-03", "close": 9.5193, "volume": 4341.0}, {"date": "2025-06-04", "close": 9.7473, "volume": 2009.0}, {"date": "2025-06-05", "close": 9.3103, "volume": 3158.0}, {"date": "2025-06-06", "close": 8.9132, "volume": 36024.0}, {"date": "2025-06-09", "close": 8.7403, "volume": 8069.0}, {"date": "2025-06-10", "close": 8.5503, "volume": 9182.0}, {"date": "2025-06-11", "close": 8.3603, "volume": 6883.0}, {"date": "2025-06-12", "close": 7.9802, "volume": 13113.0}, {"date": "2025-06-13", "close": 7.7712, "volume": 15824.0}, {"date": "2025-06-16", "close": 7.7712, "volume": 7129.0}, {"date": "2025-06-17", "close": 7.4102, "volume": 10504.0}, {"date": "2025-06-18", "close": 8.8923, "volume": 121243.0}, {"date": "2025-06-20", "close": 9.6637, "volume": 16124.0}, {"date": "2025-06-23", "close": 8.8391, "volume": 5020.0}, {"date": "2025-06-24", "close": 9.2913, "volume": 2637.0}, {"date": "2025-06-25", "close": 9.1013, "volume": 2140.0}, {"date": "2025-06-26", "close": 8.5503, "volume": 5168.0}, {"date": "2025-06-27", "close": 8.3603, "volume": 8840.0}, {"date": "2025-06-30", "close": 8.5503, "volume": 20480.0}, {"date": "2025-07-01", "close": 8.6472, "volume": 4906.0}, {"date": "2025-07-02", "close": 8.3603, "volume": 8872.0}, {"date": "2025-07-03", "close": 8.3603, "volume": 6157.0}, {"date": "2025-07-07", "close": 8.3603, "volume": 3652.0}, {"date": "2025-07-08", "close": 8.1702, "volume": 18510.0}, {"date": "2025-07-09", "close": 7.9802, "volume": 13255.0}, {"date": "2025-07-10", "close": 7.7902, "volume": 13187.0}, {"date": "2025-07-11", "close": 7.8852, "volume": 4604.0}, {"date": "2025-07-14", "close": 8.1512, "volume": 2816848.0}, {"date": "2025-07-15", "close": 7.6002, "volume": 120134.0}, {"date": "2025-07-16", "close": 7.2772, "volume": 51877.0}, {"date": "2025-07-17", "close": 7.5622, "volume": 35371.0}, {"date": "2025-07-18", "close": 7.5204, "volume": 24994.0}, {"date": "2025-07-21", "close": 7.794, "volume": 32879.0}, {"date": "2025-07-22", "close": 8.1949, "volume": 27650.0}, {"date": "2025-07-23", "close": 8.4363, "volume": 34292.0}, {"date": "2025-07-24", "close": 8.3222, "volume": 19508.0}, {"date": "2025-07-25", "close": 8.1588, "volume": 14214.0}, {"date": "2025-07-28", "close": 8.2272, "volume": 15755.0}, {"date": "2025-07-29", "close": 7.8472, "volume": 10682.0}, {"date": "2025-07-30", "close": 7.7522, "volume": 7403.0}, {"date": "2025-07-31", "close": 7.4007, "volume": 15353.0}, {"date": "2025-08-01", "close": 7.5337, "volume": 13967.0}, {"date": "2025-08-04", "close": 8.2101, "volume": 19094.0}, {"date": "2025-08-05", "close": 8.2652, "volume": 1067726.0}, {"date": "2025-08-06", "close": 12.3504, "volume": 10488943.0}, {"date": "2025-08-07", "close": 11.2844, "volume": 602372.0}, {"date": "2025-08-08", "close": 9.0262, "volume": 239543.0}, {"date": "2025-08-11", "close": 10.4503, "volume": 147345.0}, {"date": "2025-08-12", "close": 10.6783, "volume": 96334.0}, {"date": "2025-08-13", "close": 9.43, "volume": 139997.0}, {"date": "2025-08-14", "close": 9.5592, "volume": 50725.0}, {"date": "2025-08-15", "close": 10.6023, "volume": 64277.0}, {"date": "2025-08-18", "close": 9.9183, "volume": 33420.0}, {"date": "2025-08-19", "close": 10.4123, "volume": 58750.0}, {"date": "2025-08-20", "close": 9.8803, "volume": 18524.0}, {"date": "2025-08-21", "close": 10.2812, "volume": 25525.0}, {"date": "2025-08-22", "close": 10.3895, "volume": 26196.0}, {"date": "2025-08-25", "close": 10.4522, "volume": 33036.0}, {"date": "2025-08-26", "close": 10.6023, "volume": 21609.0}, {"date": "2025-08-27", "close": 10.3268, "volume": 10106.0}, {"date": "2025-08-28", "close": 10.4142, "volume": 11890.0}, {"date": "2025-08-29", "close": 10.2546, "volume": 6771.0}, {"date": "2025-09-02", "close": 10.6213, "volume": 22263.0}, {"date": "2025-09-03", "close": 10.0931, "volume": 18710.0}, {"date": "2025-09-04", "close": 9.8271, "volume": 9614.0}, {"date": "2025-09-05", "close": 9.8233, "volume": 10201.0}, {"date": "2025-09-08", "close": 9.4889, "volume": 18197.0}, {"date": "2025-09-09", "close": 9.2514, "volume": 17894.0}, {"date": "2025-09-10", "close": 8.7973, "volume": 18264.0}, {"date": "2025-09-11", "close": 9.6694, "volume": 22311.0}, {"date": "2025-09-12", "close": 9.0196, "volume": 19498.0}, {"date": "2025-09-15", "close": 9.2514, "volume": 8272.0}, {"date": "2025-09-16", "close": 9.2438, "volume": 6612.0}, {"date": "2025-09-17", "close": 9.2533, "volume": 10054.0}, {"date": "2025-09-18", "close": 9.6675, "volume": 17509.0}, {"date": "2025-09-19", "close": 10.1843, "volume": 16732.0}, {"date": "2025-09-22", "close": 10.1653, "volume": 19133.0}, {"date": "2025-09-23", "close": 10.0475, "volume": 11955.0}, {"date": "2025-09-24", "close": 10.0703, "volume": 9243.0}, {"date": "2025-09-25", "close": 9.8803, "volume": 10126.0}, {"date": "2025-09-26", "close": 9.9373, "volume": 12765.0}, {"date": "2025-09-29", "close": 10.0703, "volume": 9903.0}, {"date": "2025-09-30", "close": 9.9753, "volume": 7993.0}, {"date": "2025-10-01", "close": 9.0253, "volume": 16535.0}, {"date": "2025-10-02", "close": 9.8803, "volume": 8665.0}, {"date": "2025-10-03", "close": 9.8423, "volume": 18400.0}, {"date": "2025-10-06", "close": 10.4313, "volume": 57073.0}, {"date": "2025-10-07", "close": 10.8113, "volume": 62062.0}, {"date": "2025-10-08", "close": 11.0203, "volume": 20014.0}, {"date": "2025-10-09", "close": 11.7747, "volume": 36002.0}, {"date": "2025-10-10", "close": 11.102, "volume": 18622.0}, {"date": "2025-10-13", "close": 11.4953, "volume": 18472.0}, {"date": "2025-10-14", "close": 11.9704, "volume": 15582.0}, {"date": "2025-10-15", "close": 11.8507, "volume": 15339.0}, {"date": "2025-10-16", "close": 11.2236, "volume": 15238.0}, {"date": "2025-10-17", "close": 11.1913, "volume": 15208.0}, {"date": "2025-10-20", "close": 11.2825, "volume": 30320.0}, {"date": "2025-10-21", "close": 11.1343, "volume": 14122.0}, {"date": "2025-10-22", "close": 10.6023, "volume": 14395.0}, {"date": "2025-10-23", "close": 10.9196, "volume": 16051.0}, {"date": "2025-10-24", "close": 11.0203, "volume": 17764.0}, {"date": "2025-10-27", "close": 11.1153, "volume": 10678.0}, {"date": "2025-10-28", "close": 10.9747, "volume": 34210.0}, {"date": "2025-10-29", "close": 10.3876, "volume": 13947.0}, {"date": "2025-10-30", "close": 10.2185, "volume": 11089.0}, {"date": "2025-10-31", "close": 9.3863, "volume": 13235.0}, {"date": "2025-11-03", "close": 9.278, "volume": 15871.0}, {"date": "2025-11-04", "close": 7.7142, "volume": 1078267.0}, {"date": "2025-11-05", "close": 7.8662, "volume": 75301.0}, {"date": "2025-11-06", "close": 7.4102, "volume": 43367.0}, {"date": "2025-11-07", "close": 7.6572, "volume": 37285.0}, {"date": "2025-11-10", "close": 7.4292, "volume": 40788.0}, {"date": "2025-11-11", "close": 7.2867, "volume": 65667.0}, {"date": "2025-11-12", "close": 7.1499, "volume": 66942.0}, {"date": "2025-11-13", "close": 6.6502, "volume": 61515.0}, {"date": "2025-11-14", "close": 7.1461, "volume": 83229.0}, {"date": "2025-11-17", "close": 6.0118, "volume": 67899.0}, {"date": "2025-11-18", "close": 5.3715, "volume": 43501.0}, {"date": "2025-11-19", "close": 5.0922, "volume": 60300.0}, {"date": "2025-11-20", "close": 5.2252, "volume": 40014.0}, {"date": "2025-11-21", "close": 4.8451, "volume": 53759.0}, {"date": "2025-11-24", "close": 5.4855, "volume": 58417.0}, {"date": "2025-11-25", "close": 5.78, "volume": 123564.0}, {"date": "2025-11-26", "close": 4.7, "volume": 102164.0}, {"date": "2025-11-28", "close": 4.36, "volume": 55891.0}, {"date": "2025-12-01", "close": 4.23, "volume": 68472.0}, {"date": "2025-12-02", "close": 4.7, "volume": 112917.0}, {"date": "2025-12-03", "close": 4.51, "volume": 48756.0}, {"date": "2025-12-04", "close": 4.77, "volume": 26925.0}, {"date": "2025-12-05", "close": 5.17, "volume": 175201.0}, {"date": "2025-12-08", "close": 3.26, "volume": 804495.0}, {"date": "2025-12-09", "close": 2.44, "volume": 260227.0}, {"date": "2025-12-10", "close": 2.75, "volume": 122559.0}, {"date": "2025-12-11", "close": 2.45, "volume": 108679.0}, {"date": "2025-12-12", "close": 2.28, "volume": 140892.0}, {"date": "2025-12-15", "close": 1.73, "volume": 134744.0}, {"date": "2025-12-16", "close": 1.55, "volume": 92372.0}, {"date": "2025-12-17", "close": 1.71, "volume": 71863.0}, {"date": "2025-12-18", "close": 1.88, "volume": 70555.0}, {"date": "2025-12-19", "close": 2.13, "volume": 93223.0}, {"date": "2025-12-22", "close": 2.19, "volume": 51476.0}, {"date": "2025-12-23", "close": 2.07, "volume": 61103.0}, {"date": "2025-12-24", "close": 2.0, "volume": 30169.0}, {"date": "2025-12-26", "close": 1.93, "volume": 46470.0}, {"date": "2025-12-29", "close": 2.0, "volume": 95861.0}, {"date": "2025-12-30", "close": 1.86, "volume": 59587.0}, {"date": "2025-12-31", "close": 1.87, "volume": 38110.0}, {"date": "2026-01-02", "close": 2.14, "volume": 34373.0}, {"date": "2026-01-05", "close": 2.26, "volume": 30466.0}, {"date": "2026-01-06", "close": 2.22, "volume": 49103.0}, {"date": "2026-01-07", "close": 2.16, "volume": 29011.0}, {"date": "2026-01-08", "close": 2.24, "volume": 31187.0}, {"date": "2026-01-09", "close": 2.28, "volume": 60893.0}, {"date": "2026-01-12", "close": 2.25, "volume": 42090.0}, {"date": "2026-01-13", "close": 2.27, "volume": 19358.0}, {"date": "2026-01-14", "close": 2.64, "volume": 82966.0}, {"date": "2026-01-15", "close": 2.61, "volume": 34842.0}, {"date": "2026-01-16", "close": 2.68, "volume": 20233.0}, {"date": "2026-01-20", "close": 2.75, "volume": 56744.0}, {"date": "2026-01-21", "close": 3.06, "volume": 61492.0}, {"date": "2026-01-22", "close": 3.57, "volume": 137054.0}, {"date": "2026-01-23", "close": 4.01, "volume": 629197.0}, {"date": "2026-01-26", "close": 4.1, "volume": 16954300.0}, {"date": "2026-01-27", "close": 6.95, "volume": 37738210.0}, {"date": "2026-01-28", "close": 6.58, "volume": 1101121.0}, {"date": "2026-01-29", "close": 7.05, "volume": 1075232.0}, {"date": "2026-01-30", "close": 5.72, "volume": 213959.0}, {"date": "2026-02-02", "close": 6.23, "volume": 145148.0}, {"date": "2026-02-03", "close": 5.71, "volume": 98366.0}, {"date": "2026-02-04", "close": 5.29, "volume": 97756.0}, {"date": "2026-02-05", "close": 4.56, "volume": 88358.0}, {"date": "2026-02-06", "close": 3.93, "volume": 62244.0}, {"date": "2026-02-09", "close": 4.53, "volume": 157591.0}, {"date": "2026-02-10", "close": 6.54, "volume": 440105.0}, {"date": "2026-02-11", "close": 5.63, "volume": 199771.0}, {"date": "2026-02-12", "close": 6.4, "volume": 132966.0}, {"date": "2026-02-13", "close": 6.13, "volume": 48429.0}, {"date": "2026-02-17", "close": 5.9, "volume": 67839.0}, {"date": "2026-02-18", "close": 5.25, "volume": 57378.0}, {"date": "2026-02-19", "close": 5.23, "volume": 40283.0}, {"date": "2026-02-20", "close": 5.11, "volume": 17261.0}, {"date": "2026-02-23", "close": 4.55, "volume": 100332.0}, {"date": "2026-02-24", "close": 4.47, "volume": 20132.0}, {"date": "2026-02-25", "close": 4.59, "volume": 45233.0}, {"date": "2026-02-26", "close": 4.57, "volume": 29459.0}, {"date": "2026-02-27", "close": 4.37, "volume": 31966.0}, {"date": "2026-03-02", "close": 4.27, "volume": 21759.0}, {"date": "2026-03-03", "close": 4.87, "volume": 50314.0}, {"date": "2026-03-04", "close": 6.3, "volume": 129686.0}, {"date": "2026-03-05", "close": 5.75, "volume": 119656.0}, {"date": "2026-03-06", "close": 6.81, "volume": 161330.0}, {"date": "2026-03-09", "close": 7.42, "volume": 122231.0}, {"date": "2026-03-10", "close": 7.5, "volume": 97913.0}, {"date": "2026-03-11", "close": 6.24, "volume": 123545.0}, {"date": "2026-03-12", "close": 6.37, "volume": 100690.0}, {"date": "2026-03-13", "close": 6.19, "volume": 67068.0}, {"date": "2026-03-16", "close": 5.48, "volume": 116323.0}, {"date": "2026-03-17", "close": 5.23, "volume": 73750.0}, {"date": "2026-03-18", "close": 5.04, "volume": 52966.0}, {"date": "2026-03-19", "close": 4.98, "volume": 73416.0}, {"date": "2026-03-20", "close": 4.89, "volume": 28474.0}, {"date": "2026-03-23", "close": 4.64, "volume": 27689.0}, {"date": "2026-03-24", "close": 4.86, "volume": 66904.0}, {"date": "2026-03-25", "close": 4.89, "volume": 62345.0}, {"date": "2026-03-26", "close": 4.71, "volume": 85536.0}, {"date": "2026-03-27", "close": 4.62, "volume": 35316.0}, {"date": "2026-03-30", "close": 4.49, "volume": 29762.0}, {"date": "2026-03-31", "close": 3.754, "volume": 306012.0}, {"date": "2026-04-01", "close": 3.3, "volume": 74796.0}, {"date": "2026-04-02", "close": 3.66, "volume": 61580.0}, {"date": "2026-04-06", "close": 3.07, "volume": 163884.0}, {"date": "2026-04-07", "close": 2.98, "volume": 97956.0}, {"date": "2026-04-08", "close": 2.9, "volume": 59213.0}, {"date": "2026-04-09", "close": 2.99, "volume": 119428.0}, {"date": "2026-04-10", "close": 2.89, "volume": 151834.0}, {"date": "2026-04-13", "close": 2.63, "volume": 109033.0}, {"date": "2026-04-14", "close": 2.21, "volume": 281325.0}, {"date": "2026-04-15", "close": 1.93, "volume": 218895.0}, {"date": "2026-04-16", "close": 1.97, "volume": 1367319.0}, {"date": "2026-04-17", "close": 1.84, "volume": 182328.0}, {"date": "2026-04-20", "close": 1.46, "volume": 606607.0}, {"date": "2026-04-21", "close": 1.46, "volume": 183291.0}, {"date": "2026-04-22", "close": 1.43, "volume": 99762.0}, {"date": "2026-04-23", "close": 1.2, "volume": 522435.0}, {"date": "2026-04-24", "close": 1.11, "volume": 265445.0}, {"date": "2026-04-27", "close": 1.02, "volume": 162493.0}, {"date": "2026-04-28", "close": 0.86, "volume": 579347.0}, {"date": "2026-04-29", "close": 0.634, "volume": 1280662.0}, {"date": "2026-04-30", "close": 0.85, "volume": 1886499.0}, {"date": "2026-05-01", "close": 0.7896, "volume": 509968.0}, {"date": "2026-05-04", "close": 0.75, "volume": 153670.0}, {"date": "2026-05-05", "close": 0.68, "volume": 351354.0}, {"date": "2026-05-06", "close": 0.6412, "volume": 511393.0}, {"date": "2026-05-07", "close": 0.6191, "volume": 190642.0}, {"date": "2026-05-08", "close": 0.627, "volume": 141788.0}, {"date": "2026-05-11", "close": 0.676, "volume": 465154.0}, {"date": "2026-05-12", "close": 0.643, "volume": 90581.0}, {"date": "2026-05-13", "close": 0.625, "volume": 191168.0}, {"date": "2026-05-14", "close": 0.5842, "volume": 351510.0}, {"date": "2026-05-15", "close": 0.5315, "volume": 289237.0}, {"date": "2026-05-18", "close": 0.4606, "volume": 320808.0}, {"date": "2026-05-19", "close": 0.374, "volume": 471137.0}, {"date": "2026-05-20", "close": 0.5969, "volume": 225078800.0}, {"date": "2026-05-21", "close": 0.7389, "volume": 21749660.0}, {"date": "2026-05-22", "close": 0.8165, "volume": 19168360.0}, {"date": "2026-05-26", "close": 1.62, "volume": 69944660.0}, {"date": "2026-05-27", "close": 1.55, "volume": 5097769.0}, {"date": "2026-05-28", "close": 1.56, "volume": 5244995.0}, {"date": "2026-05-29", "close": 1.26, "volume": 2199087.0}, {"date": "2026-06-01", "close": 1.04, "volume": 1062704.0}, {"date": "2026-06-02", "close": 0.8754, "volume": 976692.0}, {"date": "2026-06-03", "close": 0.8682, "volume": 684811.0}, {"date": "2026-06-04", "close": 0.8386, "volume": 709721.0}, {"date": "2026-06-05", "close": 0.72, "volume": 420073.0}, {"date": "2026-06-08", "close": 0.7573, "volume": 296984.0}, {"date": "2026-06-09", "close": 0.6815, "volume": 275900.0}, {"date": "2026-06-10", "close": 0.6398, "volume": 254313.0}, {"date": "2026-06-11", "close": 0.7078, "volume": 389084.0}, {"date": "2026-06-12", "close": 0.5362, "volume": 13054170.0}, {"date": "2026-06-15", "close": 0.5549, "volume": 1008538.0}, {"date": "2026-06-16", "close": 0.55, "volume": 452559.0}, {"date": "2026-06-17", "close": 0.55, "volume": 368346.0}, {"date": "2026-06-18", "close": 0.5199, "volume": 211772.0}, {"date": "2026-06-22", "close": 0.45, "volume": 589172.0}, {"date": "2026-06-23", "close": 0.4616, "volume": 374853.0}, {"date": "2026-06-24", "close": 0.4165, "volume": 334033.0}, {"date": "2026-06-25", "close": 0.395, "volume": 951943.0}, {"date": "2026-06-26", "close": 0.3956, "volume": 334678.0}, {"date": "2026-06-29", "close": 0.359, "volume": 14609030.0}, {"date": "2026-06-30", "close": 0.3478, "volume": 1271449.0}, {"date": "2026-07-01", "close": 0.3193, "volume": 926673.0}, {"date": "2026-07-02", "close": 0.319, "volume": 396257.0}, {"date": "2026-07-06", "close": 0.302, "volume": 400310.0}, {"date": "2026-07-07", "close": 0.301, "volume": 496703.0}, {"date": "2026-07-08", "close": 0.2758, "volume": 41495710.0}, {"date": "2026-07-09", "close": 0.28, "volume": 30671260.0}, {"date": "2026-07-10", "close": 0.232, "volume": 9847237.0}, {"date": "2026-07-13", "close": 0.232, "volume": 1511497.0}, {"date": "2026-07-14", "close": 0.21, "volume": 1417287.0}, {"date": "2026-07-15", "close": 0.2105, "volume": 1155609.0}, {"date": "2026-07-16", "close": 0.207, "volume": 422115.0}, {"date": "2026-07-17", "close": 0.2, "volume": 872259.0}, {"date": "2026-07-20", "close": 0.2, "volume": 347874.0}, {"date": "2026-07-21", "close": 0.21, "volume": 617886.0}, {"date": "2026-07-22", "close": 0.2028, "volume": 606854.0}, {"date": "2026-07-23", "close": 0.1983, "volume": 339791.0}, {"date": "2026-07-24", "close": 0.189, "volume": 11889720.0}], "refreshing": true}