{"ticker": "PHUN", "overview": {"cik": "1665300", "ticker": "PHUN", "name": "Phunware, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338082", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333493", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333480", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306095", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285589", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "Employee share plan", "accession": "0001193125-26-282872", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002095569-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001795", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001665300-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0002135909-26-000002", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005235", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "Shelf registration", "accession": "0001665300-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228281", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212181", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-20", "title": "Form 8-K/A", "accession": "0001665300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002059441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002013209-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-06", "title": "Form SCHEDULE 13D", "accession": "0001337074-26-000004", "price_sensitive": false}]}, "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": "PHUN", "has_prices": true, "as_of": "2026-07-24", "last": 2.15, "prev_close": 2.11, "change": 0.040000000000000036, "change_pct": 0.018957345971564, "session_volume": 147639.0, "vwap_5": 2.156762380297658, "vwap_20": 2.1094958328253393, "vwap_60": 2.0450524667912693, "vwap_250": 2.272572297971313, "high_52w": 2.45, "low_52w": 1.6, "avg_volume_20": 102527.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001989386-26-000013", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 9.1% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000013-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "13DG-0001989386-26-000011", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 7% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000011-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001193125-26-365675", "src": "INSIDERS", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Edward Chi-Ting Lu", "who_key": "Lu Edward Chi-Ting", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PHUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123352/000119312526365675/0001193125-26-365675-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-365673", "src": "INSIDERS", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Elliot Jin Han", "who_key": "Han Elliot Jin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PHUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013209/000119312526365673/0001193125-26-365673-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-365671", "src": "INSIDERS", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Quyen Du", "who_key": "Du Quyen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on PHUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059441/000119312526365671/0001193125-26-365671-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-333493", "src": "INSIDERS", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Christopher D. Olive", "who_key": "Olive Christopher D.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1100.1762, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on PHUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923451/000119312526333493/0001193125-26-333493-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "0001193125-26-333480", "src": "INSIDERS", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "John Brendhan Botkin", "who_key": "Botkin John Brendhan", "role": "Vice President, Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 877.4316000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on PHUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095569/000119312526333480/0001193125-26-333480-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "13DG-0001989386-26-000010", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.9% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000010-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000008", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.9% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000005", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.6% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000005-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000007", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.6% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000007-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001337074-26-000004", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Zhengxu He", "who_key": "He Zhengxu", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "He Zhengxu takes an activist stake in PHUN \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1337074/0001337074-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}, {"id": "13DG-0001989386-26-000004", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd adjusts its stake in PHUN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "recent_buys": [], "institutional": [{"id": "13DG-0001989386-26-000013", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 9.1% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000013-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "13DG-0001989386-26-000011", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 7% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000011-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0001989386-26-000010", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.9% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000010-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000008", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.9% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000005", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.6% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000005-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001989386-26-000007", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd moves to a 6.6% activist stake in PHUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000007-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-09", "mins": 167926}, {"id": "13DG-0001337074-26-000004", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Zhengxu He", "who_key": "He Zhengxu", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "He Zhengxu takes an activist stake in PHUN \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1337074/0001337074-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}, {"id": "13DG-0001989386-26-000004", "src": "13DG", "ticker": "PHUN", "cik": "1665300", "company": "Phunware, Inc.", "company_raw": "Phunware, Inc.", "who": "Goldenwise Capital Group Ltd", "who_key": "Goldenwise Capital Group Ltd", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Goldenwise Capital Group Ltd adjusts its stake in PHUN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1989386/0001989386-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "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": "Phunware, Inc. - Common Stock", "new_value": "Phunware, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001665300", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001665300", "applied": 1, "detected_at": "2026-10-27T02:33:37.340570"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338082", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333493", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333480", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306095", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001989386-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285589", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "Employee share plan", "accession": "0001193125-26-282872", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002095569-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-28", "title": "Form EFFECT", "accession": "9999999995-26-001795", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-26", "title": "Form CORRESP", "accession": "0001665300-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0002135909-26-000002", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005235", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "Shelf registration", "accession": "0001665300-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228281", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212181", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-20", "title": "Form 8-K/A", "accession": "0001665300-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002059441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002013209-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-06", "title": "Form SCHEDULE 13D", "accession": "0001337074-26-000004", "price_sensitive": false}], "performance": {"ticker": "PHUN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.5, "volume": 37304.0}, {"date": "2021-07-28", "close": 56.5, "volume": 71180.0}, {"date": "2021-07-29", "close": 54.5, "volume": 16112.0}, {"date": "2021-07-30", "close": 55.0, "volume": 16315.0}, {"date": "2021-08-02", "close": 55.0, "volume": 12281.0}, {"date": "2021-08-03", "close": 53.5, "volume": 11517.0}, {"date": "2021-08-04", "close": 54.0, "volume": 19182.0}, {"date": "2021-08-05", "close": 52.5, "volume": 27085.0}, {"date": "2021-08-06", "close": 54.0, "volume": 87538.0}, {"date": "2021-08-09", "close": 57.5, "volume": 121301.0}, {"date": "2021-08-10", "close": 54.5, "volume": 42521.0}, {"date": "2021-08-11", "close": 55.0, "volume": 36673.0}, {"date": "2021-08-12", "close": 54.5, "volume": 33098.0}, {"date": "2021-08-13", "close": 46.005, "volume": 129015.0}, {"date": "2021-08-16", "close": 42.51, "volume": 33174.0}, {"date": "2021-08-17", "close": 42.995, "volume": 150144.0}, {"date": "2021-08-18", "close": 43.64, "volume": 58650.0}, {"date": "2021-08-19", "close": 41.05, "volume": 17999.0}, {"date": "2021-08-20", "close": 43.28, "volume": 71331.0}, {"date": "2021-08-23", "close": 45.505, "volume": 40271.0}, {"date": "2021-08-24", "close": 48.16, "volume": 26104.0}, {"date": "2021-08-25", "close": 52.0, "volume": 43092.0}, {"date": "2021-08-26", "close": 50.5, "volume": 18776.0}, {"date": "2021-08-27", "close": 52.5, "volume": 37136.0}, {"date": "2021-08-30", "close": 53.0, "volume": 26232.0}, {"date": "2021-08-31", "close": 55.5, "volume": 28699.0}, {"date": "2021-09-01", "close": 55.5, "volume": 50885.0}, {"date": "2021-09-02", "close": 57.5, "volume": 42614.0}, {"date": "2021-09-03", "close": 56.0, "volume": 22113.0}, {"date": "2021-09-07", "close": 54.0, "volume": 19897.0}, {"date": "2021-09-08", "close": 52.5, "volume": 26893.0}, {"date": "2021-09-09", "close": 54.0, "volume": 18601.0}, {"date": "2021-09-10", "close": 52.0, "volume": 9858.0}, {"date": "2021-09-13", "close": 52.0, "volume": 19523.0}, {"date": "2021-09-14", "close": 49.935, "volume": 15454.0}, {"date": "2021-09-15", "close": 50.5, "volume": 18229.0}, {"date": "2021-09-16", "close": 50.5, "volume": 10402.0}, {"date": "2021-09-17", "close": 52.5, "volume": 21075.0}, {"date": "2021-09-20", "close": 49.5, "volume": 14887.0}, {"date": "2021-09-21", "close": 48.88, "volume": 9534.0}, {"date": "2021-09-22", "close": 49.25, "volume": 11111.0}, {"date": "2021-09-23", "close": 49.895, "volume": 9104.0}, {"date": "2021-09-24", "close": 50.5, "volume": 6575.0}, {"date": "2021-09-27", "close": 49.54, "volume": 11712.0}, {"date": "2021-09-28", "close": 47.525, "volume": 13774.0}, {"date": "2021-09-29", "close": 47.245, "volume": 7317.0}, {"date": "2021-09-30", "close": 46.44, "volume": 12750.0}, {"date": "2021-10-01", "close": 46.14, "volume": 11653.0}, {"date": "2021-10-04", "close": 44.05, "volume": 15134.0}, {"date": "2021-10-05", "close": 43.95, "volume": 14323.0}, {"date": "2021-10-06", "close": 44.51, "volume": 27325.0}, {"date": "2021-10-07", "close": 44.24, "volume": 15846.0}, {"date": "2021-10-08", "close": 45.12, "volume": 13522.0}, {"date": "2021-10-11", "close": 45.495, "volume": 36523.0}, {"date": "2021-10-12", "close": 46.5, "volume": 24139.0}, {"date": "2021-10-13", "close": 46.6, "volume": 30572.0}, {"date": "2021-10-14", "close": 46.41, "volume": 15887.0}, {"date": "2021-10-15", "close": 51.5, "volume": 79737.0}, {"date": "2021-10-18", "close": 51.0, "volume": 34078.0}, {"date": "2021-10-19", "close": 51.0, "volume": 64024.0}, {"date": "2021-10-20", "close": 52.5, "volume": 64760.0}, {"date": "2021-10-21", "close": 76.5, "volume": 2117646.0}, {"date": "2021-10-22", "close": 437.0, "volume": 12957820.0}, {"date": "2021-10-25", "close": 358.0, "volume": 4754032.0}, {"date": "2021-10-26", "close": 217.5, "volume": 2538138.0}, {"date": "2021-10-27", "close": 239.0, "volume": 3466154.0}, {"date": "2021-10-28", "close": 239.5, "volume": 1177675.0}, {"date": "2021-10-29", "close": 214.5, "volume": 792059.0}, {"date": "2021-11-01", "close": 191.5, "volume": 541673.0}, {"date": "2021-11-02", "close": 228.5, "volume": 1968742.0}, {"date": "2021-11-03", "close": 219.5, "volume": 1134877.0}, {"date": "2021-11-04", "close": 209.5, "volume": 286132.0}, {"date": "2021-11-05", "close": 211.0, "volume": 242999.0}, {"date": "2021-11-08", "close": 217.0, "volume": 412843.0}, {"date": "2021-11-09", "close": 204.0, "volume": 206241.0}, {"date": "2021-11-10", "close": 195.0, "volume": 377694.0}, {"date": "2021-11-11", "close": 195.5, "volume": 295167.0}, {"date": "2021-11-12", "close": 204.5, "volume": 782606.0}, {"date": "2021-11-15", "close": 200.5, "volume": 252439.0}, {"date": "2021-11-16", "close": 196.5, "volume": 328961.0}, {"date": "2021-11-17", "close": 188.0, "volume": 187624.0}, {"date": "2021-11-18", "close": 176.5, "volume": 183111.0}, {"date": "2021-11-19", "close": 185.0, "volume": 869918.0}, {"date": "2021-11-22", "close": 169.0, "volume": 200302.0}, {"date": "2021-11-23", "close": 168.5, "volume": 160599.0}, {"date": "2021-11-24", "close": 170.0, "volume": 163697.0}, {"date": "2021-11-26", "close": 166.0, "volume": 110835.0}, {"date": "2021-11-29", "close": 159.5, "volume": 132633.0}, {"date": "2021-11-30", "close": 145.5, "volume": 227733.0}, {"date": "2021-12-01", "close": 162.5, "volume": 875172.0}, {"date": "2021-12-02", "close": 175.0, "volume": 2158812.0}, {"date": "2021-12-03", "close": 151.5, "volume": 344523.0}, {"date": "2021-12-06", "close": 149.5, "volume": 257177.0}, {"date": "2021-12-07", "close": 161.5, "volume": 371896.0}, {"date": "2021-12-08", "close": 195.5, "volume": 1106831.0}, {"date": "2021-12-09", "close": 167.0, "volume": 519824.0}, {"date": "2021-12-10", "close": 169.5, "volume": 209634.0}, {"date": "2021-12-13", "close": 154.5, "volume": 163872.0}, {"date": "2021-12-14", "close": 152.0, "volume": 137308.0}, {"date": "2021-12-15", "close": 155.0, "volume": 190987.0}, {"date": "2021-12-16", "close": 152.0, "volume": 124180.0}, {"date": "2021-12-17", "close": 153.0, "volume": 131620.0}, {"date": "2021-12-20", "close": 145.5, "volume": 148954.0}, {"date": "2021-12-21", "close": 153.5, "volume": 114941.0}, {"date": "2021-12-22", "close": 152.0, "volume": 147460.0}, {"date": "2021-12-23", "close": 153.0, "volume": 128168.0}, {"date": "2021-12-27", "close": 144.0, "volume": 134014.0}, {"date": "2021-12-28", "close": 140.0, "volume": 96437.0}, {"date": "2021-12-29", "close": 134.0, "volume": 103029.0}, {"date": "2021-12-30", "close": 137.0, "volume": 118791.0}, {"date": "2021-12-31", "close": 131.5, "volume": 120031.0}, {"date": "2022-01-03", "close": 140.0, "volume": 106533.0}, {"date": "2022-01-04", "close": 139.0, "volume": 62770.0}, {"date": "2022-01-05", "close": 128.0, "volume": 83714.0}, {"date": "2022-01-06", "close": 153.5, "volume": 664845.0}, {"date": "2022-01-07", "close": 133.0, "volume": 364477.0}, {"date": "2022-01-10", "close": 133.5, "volume": 523701.0}, {"date": "2022-01-11", "close": 141.5, "volume": 974414.0}, {"date": "2022-01-12", "close": 157.0, "volume": 963517.0}, {"date": "2022-01-13", "close": 139.5, "volume": 538374.0}, {"date": "2022-01-14", "close": 144.5, "volume": 278369.0}, {"date": "2022-01-18", "close": 162.5, "volume": 1283309.0}, {"date": "2022-01-19", "close": 141.5, "volume": 522648.0}, {"date": "2022-01-20", "close": 136.5, "volume": 344829.0}, {"date": "2022-01-21", "close": 119.0, "volume": 356185.0}, {"date": "2022-01-24", "close": 117.5, "volume": 240163.0}, {"date": "2022-01-25", "close": 113.5, "volume": 211362.0}, {"date": "2022-01-26", "close": 113.0, "volume": 206608.0}, {"date": "2022-01-27", "close": 105.0, "volume": 165715.0}, {"date": "2022-01-28", "close": 104.5, "volume": 186536.0}, {"date": "2022-01-31", "close": 111.5, "volume": 156627.0}, {"date": "2022-02-01", "close": 118.0, "volume": 333010.0}, {"date": "2022-02-02", "close": 112.5, "volume": 140269.0}, {"date": "2022-02-03", "close": 121.5, "volume": 358810.0}, {"date": "2022-02-04", "close": 127.0, "volume": 243149.0}, {"date": "2022-02-07", "close": 148.0, "volume": 2537532.0}, {"date": "2022-02-08", "close": 172.0, "volume": 683680.0}, {"date": "2022-02-09", "close": 176.5, "volume": 673120.0}, {"date": "2022-02-10", "close": 177.0, "volume": 522761.0}, {"date": "2022-02-11", "close": 167.0, "volume": 342589.0}, {"date": "2022-02-14", "close": 176.0, "volume": 335186.0}, {"date": "2022-02-15", "close": 179.0, "volume": 264983.0}, {"date": "2022-02-16", "close": 175.5, "volume": 269313.0}, {"date": "2022-02-17", "close": 164.0, "volume": 224238.0}, {"date": "2022-02-18", "close": 159.0, "volume": 191729.0}, {"date": "2022-02-22", "close": 164.0, "volume": 942464.0}, {"date": "2022-02-23", "close": 141.0, "volume": 261608.0}, {"date": "2022-02-24", "close": 142.5, "volume": 243470.0}, {"date": "2022-02-25", "close": 148.5, "volume": 170671.0}, {"date": "2022-02-28", "close": 149.5, "volume": 135614.0}, {"date": "2022-03-01", "close": 146.5, "volume": 92005.0}, {"date": "2022-03-02", "close": 144.0, "volume": 146745.0}, {"date": "2022-03-03", "close": 138.5, "volume": 107167.0}, {"date": "2022-03-04", "close": 127.5, "volume": 93404.0}, {"date": "2022-03-07", "close": 115.5, "volume": 145869.0}, {"date": "2022-03-08", "close": 117.5, "volume": 152127.0}, {"date": "2022-03-09", "close": 122.5, "volume": 82829.0}, {"date": "2022-03-10", "close": 121.0, "volume": 59184.0}, {"date": "2022-03-11", "close": 117.0, "volume": 62957.0}, {"date": "2022-03-14", "close": 115.0, "volume": 82852.0}, {"date": "2022-03-15", "close": 121.5, "volume": 68532.0}, {"date": "2022-03-16", "close": 129.5, "volume": 168015.0}, {"date": "2022-03-17", "close": 133.0, "volume": 56816.0}, {"date": "2022-03-18", "close": 136.5, "volume": 155650.0}, {"date": "2022-03-21", "close": 133.0, "volume": 70926.0}, {"date": "2022-03-22", "close": 137.5, "volume": 69532.0}, {"date": "2022-03-23", "close": 144.0, "volume": 142492.0}, {"date": "2022-03-24", "close": 137.5, "volume": 155299.0}, {"date": "2022-03-25", "close": 137.0, "volume": 58189.0}, {"date": "2022-03-28", "close": 136.5, "volume": 68025.0}, {"date": "2022-03-29", "close": 146.0, "volume": 107866.0}, {"date": "2022-03-30", "close": 140.0, "volume": 70966.0}, {"date": "2022-03-31", "close": 139.0, "volume": 43138.0}, {"date": "2022-04-01", "close": 130.0, "volume": 72956.0}, {"date": "2022-04-04", "close": 128.5, "volume": 85449.0}, {"date": "2022-04-05", "close": 121.0, "volume": 72197.0}, {"date": "2022-04-06", "close": 118.5, "volume": 65409.0}, {"date": "2022-04-07", "close": 113.0, "volume": 69795.0}, {"date": "2022-04-08", "close": 110.0, "volume": 46646.0}, {"date": "2022-04-11", "close": 110.0, "volume": 70895.0}, {"date": "2022-04-12", "close": 111.0, "volume": 118580.0}, {"date": "2022-04-13", "close": 112.0, "volume": 66305.0}, {"date": "2022-04-14", "close": 110.0, "volume": 61159.0}, {"date": "2022-04-18", "close": 105.5, "volume": 57522.0}, {"date": "2022-04-19", "close": 111.0, "volume": 54278.0}, {"date": "2022-04-20", "close": 106.0, "volume": 40604.0}, {"date": "2022-04-21", "close": 99.5, "volume": 57746.0}, {"date": "2022-04-22", "close": 102.0, "volume": 54127.0}, {"date": "2022-04-25", "close": 102.5, "volume": 71454.0}, {"date": "2022-04-26", "close": 103.5, "volume": 86720.0}, {"date": "2022-04-27", "close": 107.0, "volume": 157969.0}, {"date": "2022-04-28", "close": 104.0, "volume": 86429.0}, {"date": "2022-04-29", "close": 101.0, "volume": 103652.0}, {"date": "2022-05-02", "close": 101.5, "volume": 68390.0}, {"date": "2022-05-03", "close": 104.0, "volume": 48170.0}, {"date": "2022-05-04", "close": 104.0, "volume": 58010.0}, {"date": "2022-05-05", "close": 98.0, "volume": 50470.0}, {"date": "2022-05-06", "close": 95.0, "volume": 51344.0}, {"date": "2022-05-09", "close": 83.0, "volume": 47877.0}, {"date": "2022-05-10", "close": 79.5, "volume": 56285.0}, {"date": "2022-05-11", "close": 67.5, "volume": 60555.0}, {"date": "2022-05-12", "close": 74.75, "volume": 57413.0}, {"date": "2022-05-13", "close": 79.0, "volume": 69947.0}, {"date": "2022-05-16", "close": 71.5, "volume": 64583.0}, {"date": "2022-05-17", "close": 75.5, "volume": 36812.0}, {"date": "2022-05-18", "close": 71.5, "volume": 29637.0}, {"date": "2022-05-19", "close": 71.5, "volume": 36032.0}, {"date": "2022-05-20", "close": 72.0, "volume": 36360.0}, {"date": "2022-05-23", "close": 73.5, "volume": 25666.0}, {"date": "2022-05-24", "close": 69.0, "volume": 24597.0}, {"date": "2022-05-25", "close": 69.5, "volume": 20574.0}, {"date": "2022-05-26", "close": 70.0, "volume": 21652.0}, {"date": "2022-05-27", "close": 72.0, "volume": 15373.0}, {"date": "2022-05-31", "close": 72.5, "volume": 22870.0}, {"date": "2022-06-01", "close": 73.5, "volume": 33471.0}, {"date": "2022-06-02", "close": 74.5, "volume": 32424.0}, {"date": "2022-06-03", "close": 69.0, "volume": 34645.0}, {"date": "2022-06-06", "close": 68.5, "volume": 31781.0}, {"date": "2022-06-07", "close": 69.5, "volume": 23088.0}, {"date": "2022-06-08", "close": 70.0, "volume": 30443.0}, {"date": "2022-06-09", "close": 66.0, "volume": 26687.0}, {"date": "2022-06-10", "close": 63.5, "volume": 27178.0}, {"date": "2022-06-13", "close": 58.5, "volume": 26234.0}, {"date": "2022-06-14", "close": 56.5, "volume": 24907.0}, {"date": "2022-06-15", "close": 58.5, "volume": 38207.0}, {"date": "2022-06-16", "close": 55.0, "volume": 30920.0}, {"date": "2022-06-17", "close": 58.5, "volume": 26429.0}, {"date": "2022-06-21", "close": 60.5, "volume": 28486.0}, {"date": "2022-06-22", "close": 59.0, "volume": 28038.0}, {"date": "2022-06-23", "close": 60.5, "volume": 19432.0}, {"date": "2022-06-24", "close": 59.0, "volume": 27086.0}, {"date": "2022-06-27", "close": 58.0, "volume": 14366.0}, {"date": "2022-06-28", "close": 55.0, "volume": 25373.0}, {"date": "2022-06-29", "close": 53.5, "volume": 19303.0}, {"date": "2022-06-30", "close": 54.0, "volume": 29977.0}, {"date": "2022-07-01", "close": 52.5, "volume": 10398.0}, {"date": "2022-07-05", "close": 55.0, "volume": 24479.0}, {"date": "2022-07-06", "close": 53.5, "volume": 8367.0}, {"date": "2022-07-07", "close": 57.5, "volume": 24287.0}, {"date": "2022-07-08", "close": 61.0, "volume": 106201.0}, {"date": "2022-07-11", "close": 69.0, "volume": 731770.0}, {"date": "2022-07-12", "close": 69.5, "volume": 154590.0}, {"date": "2022-07-13", "close": 65.0, "volume": 48608.0}, {"date": "2022-07-14", "close": 64.0, "volume": 69333.0}, {"date": "2022-07-15", "close": 62.5, "volume": 61469.0}, {"date": "2022-07-18", "close": 68.0, "volume": 58961.0}, {"date": "2022-07-19", "close": 70.0, "volume": 38396.0}, {"date": "2022-07-20", "close": 70.5, "volume": 31851.0}, {"date": "2022-07-21", "close": 88.0, "volume": 346709.0}, {"date": "2022-07-22", "close": 78.5, "volume": 79191.0}, {"date": "2022-07-25", "close": 78.5, "volume": 40059.0}, {"date": "2022-07-26", "close": 71.5, "volume": 39557.0}, {"date": "2022-07-27", "close": 76.0, "volume": 17397.0}, {"date": "2022-07-28", "close": 73.5, "volume": 28245.0}, {"date": "2022-07-29", "close": 73.5, "volume": 32059.0}, {"date": "2022-08-01", "close": 71.5, "volume": 23188.0}, {"date": "2022-08-02", "close": 72.5, "volume": 39680.0}, {"date": "2022-08-03", "close": 75.0, "volume": 56125.0}, {"date": "2022-08-04", "close": 76.0, "volume": 34832.0}, {"date": "2022-08-05", "close": 81.5, "volume": 33226.0}, {"date": "2022-08-08", "close": 85.5, "volume": 66809.0}, {"date": "2022-08-09", "close": 85.0, "volume": 34954.0}, {"date": "2022-08-10", "close": 89.0, "volume": 44059.0}, {"date": "2022-08-11", "close": 87.0, "volume": 48574.0}, {"date": "2022-08-12", "close": 85.5, "volume": 43947.0}, {"date": "2022-08-15", "close": 83.0, "volume": 23882.0}, {"date": "2022-08-16", "close": 88.0, "volume": 63962.0}, {"date": "2022-08-17", "close": 81.0, "volume": 47260.0}, {"date": "2022-08-18", "close": 76.0, "volume": 33248.0}, {"date": "2022-08-19", "close": 69.0, "volume": 34113.0}, {"date": "2022-08-22", "close": 69.0, "volume": 29034.0}, {"date": "2022-08-23", "close": 68.5, "volume": 16083.0}, {"date": "2022-08-24", "close": 69.5, "volume": 17460.0}, {"date": "2022-08-25", "close": 68.5, "volume": 13511.0}, {"date": "2022-08-26", "close": 65.5, "volume": 12675.0}, {"date": "2022-08-29", "close": 67.5, "volume": 26145.0}, {"date": "2022-08-30", "close": 67.0, "volume": 9743.0}, {"date": "2022-08-31", "close": 66.5, "volume": 16644.0}, {"date": "2022-09-01", "close": 65.5, "volume": 10100.0}, {"date": "2022-09-02", "close": 66.5, "volume": 10169.0}, {"date": "2022-09-06", "close": 68.5, "volume": 37130.0}, {"date": "2022-09-07", "close": 66.5, "volume": 15485.0}, {"date": "2022-09-08", "close": 69.0, "volume": 15874.0}, {"date": "2022-09-09", "close": 70.0, "volume": 13958.0}, {"date": "2022-09-12", "close": 70.5, "volume": 8938.0}, {"date": "2022-09-13", "close": 81.5, "volume": 150018.0}, {"date": "2022-09-14", "close": 92.5, "volume": 262707.0}, {"date": "2022-09-15", "close": 88.5, "volume": 96102.0}, {"date": "2022-09-16", "close": 91.5, "volume": 55592.0}, {"date": "2022-09-19", "close": 90.0, "volume": 37212.0}, {"date": "2022-09-20", "close": 81.0, "volume": 34986.0}, {"date": "2022-09-21", "close": 64.5, "volume": 121175.0}, {"date": "2022-09-22", "close": 57.5, "volume": 74457.0}, {"date": "2022-09-23", "close": 59.5, "volume": 41176.0}, {"date": "2022-09-26", "close": 53.5, "volume": 65716.0}, {"date": "2022-09-27", "close": 59.5, "volume": 66382.0}, {"date": "2022-09-28", "close": 61.5, "volume": 37690.0}, {"date": "2022-09-29", "close": 59.0, "volume": 37460.0}, {"date": "2022-09-30", "close": 59.0, "volume": 20236.0}, {"date": "2022-10-03", "close": 58.5, "volume": 27822.0}, {"date": "2022-10-04", "close": 60.5, "volume": 25253.0}, {"date": "2022-10-05", "close": 61.0, "volume": 24989.0}, {"date": "2022-10-06", "close": 61.0, "volume": 20897.0}, {"date": "2022-10-07", "close": 57.5, "volume": 19514.0}, {"date": "2022-10-10", "close": 57.0, "volume": 15435.0}, {"date": "2022-10-11", "close": 57.0, "volume": 14068.0}, {"date": "2022-10-12", "close": 58.0, "volume": 18345.0}, {"date": "2022-10-13", "close": 58.5, "volume": 175171.0}, {"date": "2022-10-14", "close": 54.0, "volume": 51978.0}, {"date": "2022-10-17", "close": 55.0, "volume": 17138.0}, {"date": "2022-10-18", "close": 55.5, "volume": 29724.0}, {"date": "2022-10-19", "close": 53.5, "volume": 13208.0}, {"date": "2022-10-20", "close": 53.0, "volume": 16401.0}, {"date": "2022-10-21", "close": 54.5, "volume": 18731.0}, {"date": "2022-10-24", "close": 54.0, "volume": 53962.0}, {"date": "2022-10-25", "close": 53.0, "volume": 35431.0}, {"date": "2022-10-26", "close": 53.5, "volume": 32958.0}, {"date": "2022-10-27", "close": 56.0, "volume": 21460.0}, {"date": "2022-10-28", "close": 58.0, "volume": 26207.0}, {"date": "2022-10-31", "close": 58.5, "volume": 29691.0}, {"date": "2022-11-01", "close": 59.0, "volume": 17607.0}, {"date": "2022-11-02", "close": 57.5, "volume": 26566.0}, {"date": "2022-11-03", "close": 60.0, "volume": 19645.0}, {"date": "2022-11-04", "close": 60.0, "volume": 31815.0}, {"date": "2022-11-07", "close": 83.0, "volume": 1006557.0}, {"date": "2022-11-08", "close": 76.0, "volume": 581655.0}, {"date": "2022-11-09", "close": 61.0, "volume": 257810.0}, {"date": "2022-11-10", "close": 64.0, "volume": 117031.0}, {"date": "2022-11-11", "close": 70.0, "volume": 114459.0}, {"date": "2022-11-14", "close": 74.0, "volume": 325061.0}, {"date": "2022-11-15", "close": 70.5, "volume": 193677.0}, {"date": "2022-11-16", "close": 63.5, "volume": 324244.0}, {"date": "2022-11-17", "close": 60.0, "volume": 67323.0}, {"date": "2022-11-18", "close": 57.0, "volume": 133630.0}, {"date": "2022-11-21", "close": 55.0, "volume": 70536.0}, {"date": "2022-11-22", "close": 54.5, "volume": 79543.0}, {"date": "2022-11-23", "close": 55.0, "volume": 33445.0}, {"date": "2022-11-25", "close": 55.5, "volume": 37015.0}, {"date": "2022-11-28", "close": 54.5, "volume": 29659.0}, {"date": "2022-11-29", "close": 52.5, "volume": 38262.0}, {"date": "2022-11-30", "close": 53.5, "volume": 39470.0}, {"date": "2022-12-01", "close": 55.5, "volume": 38604.0}, {"date": "2022-12-02", "close": 54.0, "volume": 26362.0}, {"date": "2022-12-05", "close": 53.0, "volume": 20730.0}, {"date": "2022-12-06", "close": 51.0, "volume": 50487.0}, {"date": "2022-12-07", "close": 48.845, "volume": 45373.0}, {"date": "2022-12-08", "close": 47.7, "volume": 37039.0}, {"date": "2022-12-09", "close": 45.5, "volume": 38239.0}, {"date": "2022-12-12", "close": 45.21, "volume": 21026.0}, {"date": "2022-12-13", "close": 46.145, "volume": 20630.0}, {"date": "2022-12-14", "close": 47.41, "volume": 65788.0}, {"date": "2022-12-15", "close": 46.995, "volume": 20923.0}, {"date": "2022-12-16", "close": 45.905, "volume": 17069.0}, {"date": "2022-12-19", "close": 41.5, "volume": 32376.0}, {"date": "2022-12-20", "close": 40.49, "volume": 23454.0}, {"date": "2022-12-21", "close": 39.615, "volume": 40889.0}, {"date": "2022-12-22", "close": 38.76, "volume": 25544.0}, {"date": "2022-12-23", "close": 39.065, "volume": 8812.0}, {"date": "2022-12-27", "close": 39.075, "volume": 18308.0}, {"date": "2022-12-28", "close": 38.075, "volume": 20065.0}, {"date": "2022-12-29", "close": 39.265, "volume": 17603.0}, {"date": "2022-12-30", "close": 38.665, "volume": 18167.0}, {"date": "2023-01-03", "close": 40.49, "volume": 13928.0}, {"date": "2023-01-04", "close": 43.46, "volume": 16229.0}, {"date": "2023-01-05", "close": 46.435, "volume": 90474.0}, {"date": "2023-01-06", "close": 46.48, "volume": 35350.0}, {"date": "2023-01-09", "close": 46.58, "volume": 15668.0}, {"date": "2023-01-10", "close": 48.81, "volume": 15972.0}, {"date": "2023-01-11", "close": 49.99, "volume": 25374.0}, {"date": "2023-01-12", "close": 51.5, "volume": 15666.0}, {"date": "2023-01-13", "close": 53.0, "volume": 24567.0}, {"date": "2023-01-17", "close": 51.0, "volume": 31813.0}, {"date": "2023-01-18", "close": 49.65, "volume": 20415.0}, {"date": "2023-01-19", "close": 49.1, "volume": 8124.0}, {"date": "2023-01-20", "close": 52.0, "volume": 11262.0}, {"date": "2023-01-23", "close": 52.0, "volume": 14764.0}, {"date": "2023-01-24", "close": 50.5, "volume": 9632.0}, {"date": "2023-01-25", "close": 52.0, "volume": 28024.0}, {"date": "2023-01-26", "close": 52.0, "volume": 24289.0}, {"date": "2023-01-27", "close": 53.0, "volume": 17537.0}, {"date": "2023-01-30", "close": 53.0, "volume": 18036.0}, {"date": "2023-01-31", "close": 54.0, "volume": 24808.0}, {"date": "2023-02-01", "close": 52.5, "volume": 33474.0}, {"date": "2023-02-02", "close": 55.5, "volume": 41744.0}, {"date": "2023-02-03", "close": 53.5, "volume": 19736.0}, {"date": "2023-02-06", "close": 54.5, "volume": 12899.0}, {"date": "2023-02-07", "close": 56.0, "volume": 13862.0}, {"date": "2023-02-08", "close": 53.5, "volume": 9835.0}, {"date": "2023-02-09", "close": 50.5, "volume": 14218.0}, {"date": "2023-02-10", "close": 50.0, "volume": 26698.0}, {"date": "2023-02-13", "close": 50.5, "volume": 15845.0}, {"date": "2023-02-14", "close": 52.0, "volume": 11063.0}, {"date": "2023-02-15", "close": 52.5, "volume": 12206.0}, {"date": "2023-02-16", "close": 52.0, "volume": 22423.0}, {"date": "2023-02-17", "close": 50.0, "volume": 11212.0}, {"date": "2023-02-21", "close": 47.52, "volume": 12948.0}, {"date": "2023-02-22", "close": 48.245, "volume": 6927.0}, {"date": "2023-02-23", "close": 47.56, "volume": 16430.0}, {"date": "2023-02-24", "close": 45.35, "volume": 20727.0}, {"date": "2023-02-27", "close": 48.275, "volume": 11309.0}, {"date": "2023-02-28", "close": 50.5, "volume": 14435.0}, {"date": "2023-03-01", "close": 48.78, "volume": 18680.0}, {"date": "2023-03-02", "close": 46.69, "volume": 10445.0}, {"date": "2023-03-03", "close": 47.185, "volume": 13589.0}, {"date": "2023-03-06", "close": 46.5, "volume": 12093.0}, {"date": "2023-03-07", "close": 44.565, "volume": 17083.0}, {"date": "2023-03-08", "close": 43.25, "volume": 11096.0}, {"date": "2023-03-09", "close": 41.085, "volume": 15396.0}, {"date": "2023-03-10", "close": 38.0, "volume": 29090.0}, {"date": "2023-03-13", "close": 39.1, "volume": 17065.0}, {"date": "2023-03-14", "close": 38.5, "volume": 14767.0}, {"date": "2023-03-15", "close": 37.605, "volume": 16014.0}, {"date": "2023-03-16", "close": 38.945, "volume": 11936.0}, {"date": "2023-03-17", "close": 38.64, "volume": 14428.0}, {"date": "2023-03-20", "close": 37.05, "volume": 49428.0}, {"date": "2023-03-21", "close": 38.24, "volume": 22470.0}, {"date": "2023-03-22", "close": 37.01, "volume": 14406.0}, {"date": "2023-03-23", "close": 37.0, "volume": 23205.0}, {"date": "2023-03-24", "close": 35.5, "volume": 20943.0}, {"date": "2023-03-27", "close": 34.975, "volume": 27146.0}, {"date": "2023-03-28", "close": 35.0, "volume": 13090.0}, {"date": "2023-03-29", "close": 33.355, "volume": 38162.0}, {"date": "2023-03-30", "close": 32.2, "volume": 46407.0}, {"date": "2023-03-31", "close": 35.5, "volume": 35693.0}, {"date": "2023-04-03", "close": 38.125, "volume": 40457.0}, {"date": "2023-04-04", "close": 36.91, "volume": 13691.0}, {"date": "2023-04-05", "close": 33.96, "volume": 17257.0}, {"date": "2023-04-06", "close": 35.87, "volume": 10188.0}, {"date": "2023-04-10", "close": 35.335, "volume": 9053.0}, {"date": "2023-04-11", "close": 36.5, "volume": 15966.0}, {"date": "2023-04-12", "close": 36.495, "volume": 9848.0}, {"date": "2023-04-13", "close": 37.75, "volume": 15050.0}, {"date": "2023-04-14", "close": 35.07, "volume": 10144.0}, {"date": "2023-04-17", "close": 34.025, "volume": 34603.0}, {"date": "2023-04-18", "close": 34.265, "volume": 17883.0}, {"date": "2023-04-19", "close": 33.28, "volume": 10543.0}, {"date": "2023-04-20", "close": 31.11, "volume": 19839.0}, {"date": "2023-04-21", "close": 30.3, "volume": 14789.0}, {"date": "2023-04-24", "close": 30.5, "volume": 14451.0}, {"date": "2023-04-25", "close": 30.045, "volume": 10557.0}, {"date": "2023-04-26", "close": 28.05, "volume": 19960.0}, {"date": "2023-04-27", "close": 29.35, "volume": 24337.0}, {"date": "2023-04-28", "close": 29.885, "volume": 10986.0}, {"date": "2023-05-01", "close": 29.785, "volume": 11657.0}, {"date": "2023-05-02", "close": 28.5, "volume": 11335.0}, {"date": "2023-05-03", "close": 29.205, "volume": 9725.0}, {"date": "2023-05-04", "close": 29.895, "volume": 8084.0}, {"date": "2023-05-05", "close": 30.5, "volume": 10192.0}, {"date": "2023-05-08", "close": 30.5, "volume": 10079.0}, {"date": "2023-05-09", "close": 30.025, "volume": 20181.0}, {"date": "2023-05-10", "close": 31.57, "volume": 14886.0}, {"date": "2023-05-11", "close": 32.17, "volume": 18035.0}, {"date": "2023-05-12", "close": 29.705, "volume": 18902.0}, {"date": "2023-05-15", "close": 30.885, "volume": 9052.0}, {"date": "2023-05-16", "close": 29.11, "volume": 6903.0}, {"date": "2023-05-17", "close": 29.91, "volume": 7994.0}, {"date": "2023-05-18", "close": 33.1, "volume": 23348.0}, {"date": "2023-05-19", "close": 30.5, "volume": 20682.0}, {"date": "2023-05-22", "close": 32.155, "volume": 18147.0}, {"date": "2023-05-23", "close": 31.5, "volume": 14486.0}, {"date": "2023-05-24", "close": 32.11, "volume": 10786.0}, {"date": "2023-05-25", "close": 30.035, "volume": 10097.0}, {"date": "2023-05-26", "close": 30.86, "volume": 7616.0}, {"date": "2023-05-30", "close": 29.76, "volume": 8513.0}, {"date": "2023-05-31", "close": 29.6, "volume": 11470.0}, {"date": "2023-06-01", "close": 30.015, "volume": 11945.0}, {"date": "2023-06-02", "close": 29.5, "volume": 9877.0}, {"date": "2023-06-05", "close": 29.96, "volume": 10860.0}, {"date": "2023-06-06", "close": 30.6, "volume": 8140.0}, {"date": "2023-06-07", "close": 30.35, "volume": 10102.0}, {"date": "2023-06-08", "close": 29.055, "volume": 34050.0}, {"date": "2023-06-09", "close": 27.775, "volume": 24462.0}, {"date": "2023-06-12", "close": 28.5, "volume": 13244.0}, {"date": "2023-06-13", "close": 27.98, "volume": 17192.0}, {"date": "2023-06-14", "close": 27.945, "volume": 15857.0}, {"date": "2023-06-15", "close": 28.5, "volume": 13298.0}, {"date": "2023-06-16", "close": 28.5, "volume": 8844.0}, {"date": "2023-06-20", "close": 27.5, "volume": 32903.0}, {"date": "2023-06-21", "close": 26.55, "volume": 21274.0}, {"date": "2023-06-22", "close": 26.755, "volume": 8850.0}, {"date": "2023-06-23", "close": 25.575, "volume": 34565.0}, {"date": "2023-06-26", "close": 26.045, "volume": 7533.0}, {"date": "2023-06-27", "close": 25.645, "volume": 17116.0}, {"date": "2023-06-28", "close": 26.0, "volume": 10492.0}, {"date": "2023-06-29", "close": 27.195, "volume": 9204.0}, {"date": "2023-06-30", "close": 27.0, "volume": 8604.0}, {"date": "2023-07-03", "close": 26.0, "volume": 10224.0}, {"date": "2023-07-05", "close": 26.2, "volume": 42477.0}, {"date": "2023-07-06", "close": 25.0, "volume": 23348.0}, {"date": "2023-07-07", "close": 22.65, "volume": 42667.0}, {"date": "2023-07-10", "close": 21.455, "volume": 34209.0}, {"date": "2023-07-11", "close": 19.95, "volume": 46612.0}, {"date": "2023-07-12", "close": 19.5, "volume": 79245.0}, {"date": "2023-07-13", "close": 19.95, "volume": 47823.0}, {"date": "2023-07-14", "close": 20.82, "volume": 58132.0}, {"date": "2023-07-17", "close": 20.405, "volume": 25710.0}, {"date": "2023-07-18", "close": 20.5, "volume": 15956.0}, {"date": "2023-07-19", "close": 19.6, "volume": 32166.0}, {"date": "2023-07-20", "close": 19.385, "volume": 74186.0}, {"date": "2023-07-21", "close": 19.0, "volume": 1002868.0}, {"date": "2023-07-24", "close": 17.205, "volume": 178392.0}, {"date": "2023-07-25", "close": 18.45, "volume": 172163.0}, {"date": "2023-07-26", "close": 20.635, "volume": 126046.0}, {"date": "2023-07-27", "close": 18.195, "volume": 92675.0}, {"date": "2023-07-28", "close": 18.95, "volume": 39521.0}, {"date": "2023-07-31", "close": 20.45, "volume": 69028.0}, {"date": "2023-08-01", "close": 20.5, "volume": 29995.0}, {"date": "2023-08-02", "close": 20.575, "volume": 35870.0}, {"date": "2023-08-03", "close": 20.55, "volume": 24224.0}, {"date": "2023-08-04", "close": 20.885, "volume": 41181.0}, {"date": "2023-08-07", "close": 19.655, "volume": 18972.0}, {"date": "2023-08-08", "close": 18.75, "volume": 18638.0}, {"date": "2023-08-09", "close": 18.5, "volume": 33624.0}, {"date": "2023-08-10", "close": 18.15, "volume": 49888.0}, {"date": "2023-08-11", "close": 17.65, "volume": 38944.0}, {"date": "2023-08-14", "close": 17.685, "volume": 24429.0}, {"date": "2023-08-15", "close": 17.035, "volume": 29572.0}, {"date": "2023-08-16", "close": 16.25, "volume": 32126.0}, {"date": "2023-08-17", "close": 16.275, "volume": 18455.0}, {"date": "2023-08-18", "close": 16.52, "volume": 21056.0}, {"date": "2023-08-21", "close": 16.61, "volume": 15748.0}, {"date": "2023-08-22", "close": 16.25, "volume": 15194.0}, {"date": "2023-08-23", "close": 16.01, "volume": 19229.0}, {"date": "2023-08-24", "close": 14.355, "volume": 77637.0}, {"date": "2023-08-25", "close": 14.33, "volume": 65428.0}, {"date": "2023-08-28", "close": 13.25, "volume": 73611.0}, {"date": "2023-08-29", "close": 13.505, "volume": 49385.0}, {"date": "2023-08-30", "close": 15.23, "volume": 62905.0}, {"date": "2023-08-31", "close": 13.975, "volume": 37979.0}, {"date": "2023-09-01", "close": 14.015, "volume": 21106.0}, {"date": "2023-09-05", "close": 13.7, "volume": 44504.0}, {"date": "2023-09-06", "close": 13.43, "volume": 19997.0}, {"date": "2023-09-07", "close": 12.725, "volume": 43357.0}, {"date": "2023-09-08", "close": 12.035, "volume": 36948.0}, {"date": "2023-09-11", "close": 12.935, "volume": 30393.0}, {"date": "2023-09-12", "close": 12.51, "volume": 15297.0}, {"date": "2023-09-13", "close": 12.525, "volume": 13265.0}, {"date": "2023-09-14", "close": 13.2, "volume": 29211.0}, {"date": "2023-09-15", "close": 12.82, "volume": 23501.0}, {"date": "2023-09-18", "close": 12.35, "volume": 26761.0}, {"date": "2023-09-19", "close": 12.05, "volume": 15152.0}, {"date": "2023-09-20", "close": 11.8, "volume": 20906.0}, {"date": "2023-09-21", "close": 10.495, "volume": 49361.0}, {"date": "2023-09-22", "close": 10.06, "volume": 25971.0}, {"date": "2023-09-25", "close": 10.375, "volume": 26503.0}, {"date": "2023-09-26", "close": 10.25, "volume": 23022.0}, {"date": "2023-09-27", "close": 9.5, "volume": 43042.0}, {"date": "2023-09-28", "close": 8.81, "volume": 44326.0}, {"date": "2023-09-29", "close": 8.945, "volume": 46757.0}, {"date": "2023-10-02", "close": 9.5, "volume": 31154.0}, {"date": "2023-10-03", "close": 9.15, "volume": 27875.0}, {"date": "2023-10-04", "close": 9.05, "volume": 33862.0}, {"date": "2023-10-05", "close": 8.55, "volume": 36461.0}, {"date": "2023-10-06", "close": 8.5, "volume": 45829.0}, {"date": "2023-10-09", "close": 8.345, "volume": 30216.0}, {"date": "2023-10-10", "close": 8.88, "volume": 26639.0}, {"date": "2023-10-11", "close": 9.0, "volume": 21838.0}, {"date": "2023-10-12", "close": 8.795, "volume": 23454.0}, {"date": "2023-10-13", "close": 8.555, "volume": 19237.0}, {"date": "2023-10-16", "close": 9.105, "volume": 71677.0}, {"date": "2023-10-17", "close": 9.31, "volume": 35910.0}, {"date": "2023-10-18", "close": 9.03, "volume": 25222.0}, {"date": "2023-10-19", "close": 9.005, "volume": 31785.0}, {"date": "2023-10-20", "close": 9.225, "volume": 21912.0}, {"date": "2023-10-23", "close": 9.63, "volume": 36888.0}, {"date": "2023-10-24", "close": 9.35, "volume": 35790.0}, {"date": "2023-10-25", "close": 8.62, "volume": 21015.0}, {"date": "2023-10-26", "close": 8.59, "volume": 40570.0}, {"date": "2023-10-27", "close": 8.7, "volume": 25278.0}, {"date": "2023-10-30", "close": 8.33, "volume": 21605.0}, {"date": "2023-10-31", "close": 8.745, "volume": 26658.0}, {"date": "2023-11-01", "close": 8.6, "volume": 16373.0}, {"date": "2023-11-02", "close": 8.575, "volume": 23861.0}, {"date": "2023-11-03", "close": 9.035, "volume": 31113.0}, {"date": "2023-11-06", "close": 8.9, "volume": 30709.0}, {"date": "2023-11-07", "close": 9.19, "volume": 28777.0}, {"date": "2023-11-08", "close": 8.79, "volume": 33229.0}, {"date": "2023-11-09", "close": 8.355, "volume": 55369.0}, {"date": "2023-11-10", "close": 7.315, "volume": 60318.0}, {"date": "2023-11-13", "close": 7.37, "volume": 35839.0}, {"date": "2023-11-14", "close": 7.585, "volume": 46566.0}, {"date": "2023-11-15", "close": 7.435, "volume": 61868.0}, {"date": "2023-11-16", "close": 6.925, "volume": 109533.0}, {"date": "2023-11-17", "close": 6.455, "volume": 65987.0}, {"date": "2023-11-20", "close": 6.25, "volume": 60520.0}, {"date": "2023-11-21", "close": 6.29, "volume": 75460.0}, {"date": "2023-11-22", "close": 6.365, "volume": 32577.0}, {"date": "2023-11-24", "close": 6.5, "volume": 25769.0}, {"date": "2023-11-27", "close": 6.4, "volume": 48559.0}, {"date": "2023-11-28", "close": 6.5, "volume": 34165.0}, {"date": "2023-11-29", "close": 5.95, "volume": 88020.0}, {"date": "2023-11-30", "close": 5.81, "volume": 63700.0}, {"date": "2023-12-01", "close": 6.28, "volume": 60900.0}, {"date": "2023-12-04", "close": 7.375, "volume": 223150.0}, {"date": "2023-12-05", "close": 6.845, "volume": 71957.0}, {"date": "2023-12-06", "close": 6.4, "volume": 62401.0}, {"date": "2023-12-07", "close": 4.535, "volume": 407698.0}, {"date": "2023-12-08", "close": 4.57, "volume": 116833.0}, {"date": "2023-12-11", "close": 4.46, "volume": 113588.0}, {"date": "2023-12-12", "close": 3.905, "volume": 118257.0}, {"date": "2023-12-13", "close": 3.595, "volume": 176896.0}, {"date": "2023-12-14", "close": 3.9, "volume": 149734.0}, {"date": "2023-12-15", "close": 3.895, "volume": 105086.0}, {"date": "2023-12-18", "close": 3.905, "volume": 87058.0}, {"date": "2023-12-19", "close": 3.935, "volume": 104877.0}, {"date": "2023-12-20", "close": 4.0, "volume": 82856.0}, {"date": "2023-12-21", "close": 4.0, "volume": 90443.0}, {"date": "2023-12-22", "close": 4.05, "volume": 103510.0}, {"date": "2023-12-26", "close": 3.89, "volume": 100219.0}, {"date": "2023-12-27", "close": 3.965, "volume": 97366.0}, {"date": "2023-12-28", "close": 4.415, "volume": 265959.0}, {"date": "2023-12-29", "close": 4.1, "volume": 193083.0}, {"date": "2024-01-02", "close": 4.155, "volume": 99887.0}, {"date": "2024-01-03", "close": 3.96, "volume": 115629.0}, {"date": "2024-01-04", "close": 3.86, "volume": 120501.0}, {"date": "2024-01-05", "close": 3.805, "volume": 65151.0}, {"date": "2024-01-08", "close": 3.77, "volume": 90899.0}, {"date": "2024-01-09", "close": 3.83, "volume": 109952.0}, {"date": "2024-01-10", "close": 3.755, "volume": 100092.0}, {"date": "2024-01-11", "close": 3.76, "volume": 97377.0}, {"date": "2024-01-12", "close": 3.795, "volume": 81721.0}, {"date": "2024-01-16", "close": 21.005, "volume": 32477480.0}, {"date": "2024-01-17", "close": 8.13, "volume": 10276826.0}, {"date": "2024-01-18", "close": 12.105, "volume": 12474422.0}, {"date": "2024-01-19", "close": 12.67, "volume": 11057244.0}, {"date": "2024-01-22", "close": 17.935, "volume": 15503730.0}, {"date": "2024-01-23", "close": 21.495, "volume": 11358058.0}, {"date": "2024-01-24", "close": 17.295, "volume": 7567114.0}, {"date": "2024-01-25", "close": 15.015, "volume": 3218732.0}, {"date": "2024-01-26", "close": 15.895, "volume": 4486196.0}, {"date": "2024-01-29", "close": 14.61, "volume": 2261726.0}, {"date": "2024-01-30", "close": 14.465, "volume": 2388338.0}, {"date": "2024-01-31", "close": 16.01, "volume": 2308196.0}, {"date": "2024-02-01", "close": 17.255, "volume": 1969254.0}, {"date": "2024-02-02", "close": 17.095, "volume": 1257170.0}, {"date": "2024-02-05", "close": 20.5, "volume": 5203652.0}, {"date": "2024-02-06", "close": 19.79, "volume": 2488534.0}, {"date": "2024-02-07", "close": 16.92, "volume": 3039590.0}, {"date": "2024-02-08", "close": 18.52, "volume": 2219084.0}, {"date": "2024-02-09", "close": 16.82, "volume": 1266527.0}, {"date": "2024-02-12", "close": 15.975, "volume": 978822.0}, {"date": "2024-02-13", "close": 14.4, "volume": 1004476.0}, {"date": "2024-02-14", "close": 15.09, "volume": 777044.0}, {"date": "2024-02-15", "close": 15.33, "volume": 1730236.0}, {"date": "2024-02-16", "close": 14.95, "volume": 728983.0}, {"date": "2024-02-20", "close": 14.515, "volume": 636024.0}, {"date": "2024-02-21", "close": 13.215, "volume": 640014.0}, {"date": "2024-02-22", "close": 12.645, "volume": 802938.0}, {"date": "2024-02-23", "close": 9.475, "volume": 2393980.0}, {"date": "2024-02-26", "close": 8.8, "volume": 200000.0}, {"date": "2024-02-27", "close": 8.29, "volume": 1743318.0}, {"date": "2024-02-28", "close": 8.22, "volume": 977054.0}, {"date": "2024-02-29", "close": 7.04, "volume": 1008719.0}, {"date": "2024-03-01", "close": 7.08, "volume": 1298034.0}, {"date": "2024-03-04", "close": 12.41, "volume": 69315090.0}, {"date": "2024-03-05", "close": 14.72, "volume": 26248070.0}, {"date": "2024-03-06", "close": 10.27, "volume": 6479991.0}, {"date": "2024-03-07", "close": 10.89, "volume": 4925999.0}, {"date": "2024-03-08", "close": 10.48, "volume": 1282570.0}, {"date": "2024-03-11", "close": 10.42, "volume": 1131556.0}, {"date": "2024-03-12", "close": 10.4, "volume": 995168.0}, {"date": "2024-03-13", "close": 9.2, "volume": 1168663.0}, {"date": "2024-03-14", "close": 8.77, "volume": 804839.0}, {"date": "2024-03-15", "close": 10.59, "volume": 1929532.0}, {"date": "2024-03-18", "close": 10.46, "volume": 630283.0}, {"date": "2024-03-19", "close": 10.02, "volume": 511081.0}, {"date": "2024-03-20", "close": 10.33, "volume": 1548317.0}, {"date": "2024-03-21", "close": 10.01, "volume": 829337.0}, {"date": "2024-03-22", "close": 9.51, "volume": 720276.0}, {"date": "2024-03-25", "close": 10.02, "volume": 2087977.0}, {"date": "2024-03-26", "close": 9.62, "volume": 2878884.0}, {"date": "2024-03-27", "close": 9.7, "volume": 659526.0}, {"date": "2024-03-28", "close": 8.96, "volume": 682403.0}, {"date": "2024-04-01", "close": 8.52, "volume": 568208.0}, {"date": "2024-04-02", "close": 8.27, "volume": 387768.0}, {"date": "2024-04-03", "close": 8.12, "volume": 356618.0}, {"date": "2024-04-04", "close": 7.82, "volume": 331698.0}, {"date": "2024-04-05", "close": 7.6, "volume": 303464.0}, {"date": "2024-04-08", "close": 7.6, "volume": 289664.0}, {"date": "2024-04-09", "close": 7.87, "volume": 196302.0}, {"date": "2024-04-10", "close": 7.62, "volume": 214065.0}, {"date": "2024-04-11", "close": 7.58, "volume": 175153.0}, {"date": "2024-04-12", "close": 7.27, "volume": 249292.0}, {"date": "2024-04-15", "close": 6.47, "volume": 329808.0}, {"date": "2024-04-16", "close": 6.38, "volume": 451907.0}, {"date": "2024-04-17", "close": 6.0, "volume": 422330.0}, {"date": "2024-04-18", "close": 6.84, "volume": 882349.0}, {"date": "2024-04-19", "close": 6.3, "volume": 481882.0}, {"date": "2024-04-22", "close": 6.2, "volume": 281786.0}, {"date": "2024-04-23", "close": 6.16, "volume": 274280.0}, {"date": "2024-04-24", "close": 6.28, "volume": 518852.0}, {"date": "2024-04-25", "close": 6.14, "volume": 419773.0}, {"date": "2024-04-26", "close": 6.38, "volume": 533044.0}, {"date": "2024-04-29", "close": 6.76, "volume": 398336.0}, {"date": "2024-04-30", "close": 6.6, "volume": 334299.0}, {"date": "2024-05-01", "close": 6.33, "volume": 280711.0}, {"date": "2024-05-02", "close": 6.65, "volume": 204993.0}, {"date": "2024-05-03", "close": 6.66, "volume": 126628.0}, {"date": "2024-05-06", "close": 6.92, "volume": 358368.0}, {"date": "2024-05-07", "close": 6.89, "volume": 179789.0}, {"date": "2024-05-08", "close": 7.14, "volume": 355774.0}, {"date": "2024-05-09", "close": 7.41, "volume": 1531493.0}, {"date": "2024-05-10", "close": 6.75, "volume": 516673.0}, {"date": "2024-05-13", "close": 7.08, "volume": 519824.0}, {"date": "2024-05-14", "close": 7.49, "volume": 520481.0}, {"date": "2024-05-15", "close": 7.28, "volume": 365074.0}, {"date": "2024-05-16", "close": 7.04, "volume": 210936.0}, {"date": "2024-05-17", "close": 6.93, "volume": 207676.0}, {"date": "2024-05-20", "close": 6.66, "volume": 274358.0}, {"date": "2024-05-21", "close": 6.87, "volume": 189900.0}, {"date": "2024-05-22", "close": 6.84, "volume": 170256.0}, {"date": "2024-05-23", "close": 6.55, "volume": 246029.0}, {"date": "2024-05-24", "close": 6.89, "volume": 255032.0}, {"date": "2024-05-28", "close": 6.83, "volume": 376156.0}, {"date": "2024-05-29", "close": 6.88, "volume": 161034.0}, {"date": "2024-05-30", "close": 6.89, "volume": 190462.0}, {"date": "2024-05-31", "close": 6.49, "volume": 357445.0}, {"date": "2024-06-03", "close": 6.34, "volume": 239290.0}, {"date": "2024-06-04", "close": 5.86, "volume": 490617.0}, {"date": "2024-06-05", "close": 5.88, "volume": 163207.0}, {"date": "2024-06-06", "close": 5.7, "volume": 118128.0}, {"date": "2024-06-07", "close": 5.41, "volume": 290925.0}, {"date": "2024-06-10", "close": 5.66, "volume": 198558.0}, {"date": "2024-06-11", "close": 5.75, "volume": 150386.0}, {"date": "2024-06-12", "close": 5.78, "volume": 229831.0}, {"date": "2024-06-13", "close": 5.81, "volume": 140893.0}, {"date": "2024-06-14", "close": 5.55, "volume": 101661.0}, {"date": "2024-06-17", "close": 5.63, "volume": 110250.0}, {"date": "2024-06-18", "close": 5.48, "volume": 113366.0}, {"date": "2024-06-20", "close": 5.09, "volume": 134257.0}, {"date": "2024-06-21", "close": 5.17, "volume": 102287.0}, {"date": "2024-06-24", "close": 5.47, "volume": 374219.0}, {"date": "2024-06-25", "close": 5.7, "volume": 212926.0}, {"date": "2024-06-26", "close": 6.14, "volume": 268022.0}, {"date": "2024-06-27", "close": 6.3, "volume": 2660097.0}, {"date": "2024-06-28", "close": 5.49, "volume": 1349269.0}, {"date": "2024-07-01", "close": 5.38, "volume": 453973.0}, {"date": "2024-07-02", "close": 5.27, "volume": 236534.0}, {"date": "2024-07-03", "close": 5.36, "volume": 142638.0}, {"date": "2024-07-05", "close": 5.43, "volume": 213221.0}, {"date": "2024-07-08", "close": 5.74, "volume": 230216.0}, {"date": "2024-07-09", "close": 5.7, "volume": 173966.0}, {"date": "2024-07-10", "close": 5.64, "volume": 149840.0}, {"date": "2024-07-11", "close": 5.81, "volume": 281668.0}, {"date": "2024-07-12", "close": 5.83, "volume": 336256.0}, {"date": "2024-07-15", "close": 5.885, "volume": 13037800.0}, {"date": "2024-07-16", "close": 5.36, "volume": 2231791.0}, {"date": "2024-07-17", "close": 5.21, "volume": 1102561.0}, {"date": "2024-07-18", "close": 5.09, "volume": 850532.0}, {"date": "2024-07-19", "close": 5.01, "volume": 814642.0}, {"date": "2024-07-22", "close": 5.21, "volume": 493420.0}, {"date": "2024-07-23", "close": 4.96, "volume": 356991.0}, {"date": "2024-07-24", "close": 4.64, "volume": 442008.0}, {"date": "2024-07-25", "close": 4.63, "volume": 303398.0}, {"date": "2024-07-26", "close": 4.88, "volume": 293733.0}, {"date": "2024-07-29", "close": 4.75, "volume": 120762.0}, {"date": "2024-07-30", "close": 4.44, "volume": 320978.0}, {"date": "2024-07-31", "close": 4.43, "volume": 272398.0}, {"date": "2024-08-01", "close": 4.17, "volume": 282688.0}, {"date": "2024-08-02", "close": 3.99, "volume": 546449.0}, {"date": "2024-08-05", "close": 3.56, "volume": 593709.0}, {"date": "2024-08-06", "close": 3.62, "volume": 193434.0}, {"date": "2024-08-07", "close": 3.44, "volume": 198228.0}, {"date": "2024-08-08", "close": 3.48, "volume": 297306.0}, {"date": "2024-08-09", "close": 3.8, "volume": 595508.0}, {"date": "2024-08-12", "close": 3.83, "volume": 330903.0}, {"date": "2024-08-13", "close": 3.6, "volume": 409735.0}, {"date": "2024-08-14", "close": 3.39, "volume": 158296.0}, {"date": "2024-08-15", "close": 3.33, "volume": 342432.0}, {"date": "2024-08-16", "close": 3.38, "volume": 169248.0}, {"date": "2024-08-19", "close": 3.5, "volume": 212132.0}, {"date": "2024-08-20", "close": 3.51, "volume": 174739.0}, {"date": "2024-08-21", "close": 3.7, "volume": 486487.0}, {"date": "2024-08-22", "close": 3.43, "volume": 469825.0}, {"date": "2024-08-23", "close": 3.52, "volume": 442629.0}, {"date": "2024-08-26", "close": 3.55, "volume": 283676.0}, {"date": "2024-08-27", "close": 3.55, "volume": 279253.0}, {"date": "2024-08-28", "close": 3.42, "volume": 285414.0}, {"date": "2024-08-29", "close": 3.36, "volume": 238227.0}, {"date": "2024-08-30", "close": 3.41, "volume": 120839.0}, {"date": "2024-09-03", "close": 3.18, "volume": 300429.0}, {"date": "2024-09-04", "close": 3.22, "volume": 177493.0}, {"date": "2024-09-05", "close": 3.28, "volume": 142932.0}, {"date": "2024-09-06", "close": 3.22, "volume": 245309.0}, {"date": "2024-09-09", "close": 3.6, "volume": 697775.0}, {"date": "2024-09-10", "close": 3.69, "volume": 1331928.0}, {"date": "2024-09-11", "close": 3.32, "volume": 617525.0}, {"date": "2024-09-12", "close": 3.305, "volume": 220563.0}, {"date": "2024-09-13", "close": 3.49, "volume": 1310746.0}, {"date": "2024-09-16", "close": 3.41, "volume": 331138.0}, {"date": "2024-09-17", "close": 3.39, "volume": 162798.0}, {"date": "2024-09-18", "close": 3.32, "volume": 203932.0}, {"date": "2024-09-19", "close": 3.22, "volume": 342330.0}, {"date": "2024-09-20", "close": 3.01, "volume": 380074.0}, {"date": "2024-09-23", "close": 2.88, "volume": 280517.0}, {"date": "2024-09-24", "close": 3.0, "volume": 250831.0}, {"date": "2024-09-25", "close": 3.04, "volume": 360105.0}, {"date": "2024-09-26", "close": 3.28, "volume": 217536.0}, {"date": "2024-09-27", "close": 3.46, "volume": 399953.0}, {"date": "2024-09-30", "close": 3.42, "volume": 234057.0}, {"date": "2024-10-01", "close": 3.34, "volume": 205853.0}, {"date": "2024-10-02", "close": 3.36, "volume": 122471.0}, {"date": "2024-10-03", "close": 3.4, "volume": 149090.0}, {"date": "2024-10-04", "close": 3.5, "volume": 177499.0}, {"date": "2024-10-07", "close": 3.75, "volume": 612322.0}, {"date": "2024-10-08", "close": 3.81, "volume": 612119.0}, {"date": "2024-10-09", "close": 3.55, "volume": 378971.0}, {"date": "2024-10-10", "close": 3.82, "volume": 1020613.0}, {"date": "2024-10-11", "close": 4.51, "volume": 2484739.0}, {"date": "2024-10-14", "close": 4.7, "volume": 2070298.0}, {"date": "2024-10-15", "close": 5.39, "volume": 43764120.0}, {"date": "2024-10-16", "close": 6.34, "volume": 9049393.0}, {"date": "2024-10-17", "close": 7.48, "volume": 10716320.0}, {"date": "2024-10-18", "close": 6.77, "volume": 5295360.0}, {"date": "2024-10-21", "close": 8.41, "volume": 6667061.0}, {"date": "2024-10-22", "close": 11.64, "volume": 64735430.0}, {"date": "2024-10-23", "close": 14.14, "volume": 43921270.0}, {"date": "2024-10-24", "close": 8.48, "volume": 35247720.0}, {"date": "2024-10-25", "close": 10.6, "volume": 30681230.0}, {"date": "2024-10-28", "close": 10.56, "volume": 30053960.0}, {"date": "2024-10-29", "close": 8.68, "volume": 19827280.0}, {"date": "2024-10-30", "close": 7.45, "volume": 16883040.0}, {"date": "2024-10-31", "close": 7.07, "volume": 9008302.0}, {"date": "2024-11-01", "close": 6.74, "volume": 5066527.0}, {"date": "2024-11-04", "close": 6.91, "volume": 8305909.0}, {"date": "2024-11-05", "close": 6.37, "volume": 12391400.0}, {"date": "2024-11-06", "close": 7.43, "volume": 20287020.0}, {"date": "2024-11-07", "close": 6.42, "volume": 6086473.0}, {"date": "2024-11-08", "close": 5.6, "volume": 7238217.0}, {"date": "2024-11-11", "close": 5.99, "volume": 4314411.0}, {"date": "2024-11-12", "close": 5.34, "volume": 4551860.0}, {"date": "2024-11-13", "close": 5.0, "volume": 2278043.0}, {"date": "2024-11-14", "close": 4.93, "volume": 2549694.0}, {"date": "2024-11-15", "close": 4.455, "volume": 2405914.0}, {"date": "2024-11-18", "close": 4.76, "volume": 3233894.0}, {"date": "2024-11-19", "close": 4.51, "volume": 1193194.0}, {"date": "2024-11-20", "close": 4.76, "volume": 1452042.0}, {"date": "2024-11-21", "close": 4.4, "volume": 1860015.0}, {"date": "2024-11-22", "close": 4.88, "volume": 3418405.0}, {"date": "2024-11-25", "close": 4.7, "volume": 2141870.0}, {"date": "2024-11-26", "close": 4.38, "volume": 1444561.0}, {"date": "2024-11-27", "close": 4.41, "volume": 811925.0}, {"date": "2024-11-29", "close": 4.64, "volume": 1067960.0}, {"date": "2024-12-02", "close": 4.42, "volume": 1317683.0}, {"date": "2024-12-03", "close": 4.35, "volume": 1322353.0}, {"date": "2024-12-04", "close": 4.58, "volume": 1645424.0}, {"date": "2024-12-05", "close": 4.47, "volume": 1126853.0}, {"date": "2024-12-06", "close": 4.59, "volume": 1180383.0}, {"date": "2024-12-09", "close": 4.63, "volume": 1565163.0}, {"date": "2024-12-10", "close": 4.46, "volume": 938239.0}, {"date": "2024-12-11", "close": 4.39, "volume": 1048127.0}, {"date": "2024-12-12", "close": 4.45, "volume": 2660380.0}, {"date": "2024-12-13", "close": 4.265, "volume": 1079337.0}, {"date": "2024-12-16", "close": 4.33, "volume": 1158281.0}, {"date": "2024-12-17", "close": 4.38, "volume": 846825.0}, {"date": "2024-12-18", "close": 4.11, "volume": 1655481.0}, {"date": "2024-12-19", "close": 3.85, "volume": 1391687.0}, {"date": "2024-12-20", "close": 3.89, "volume": 1255369.0}, {"date": "2024-12-23", "close": 4.41, "volume": 1474898.0}, {"date": "2024-12-24", "close": 4.3, "volume": 600924.0}, {"date": "2024-12-26", "close": 5.5, "volume": 5349631.0}, {"date": "2024-12-27", "close": 5.73, "volume": 4923281.0}, {"date": "2024-12-30", "close": 5.52, "volume": 2211698.0}, {"date": "2024-12-31", "close": 5.2, "volume": 1293282.0}, {"date": "2025-01-02", "close": 5.42, "volume": 1834215.0}, {"date": "2025-01-03", "close": 5.58, "volume": 1441197.0}, {"date": "2025-01-06", "close": 5.72, "volume": 3486960.0}, {"date": "2025-01-07", "close": 5.94, "volume": 2111871.0}, {"date": "2025-01-08", "close": 5.27, "volume": 1581203.0}, {"date": "2025-01-10", "close": 5.29, "volume": 897761.0}, {"date": "2025-01-13", "close": 6.0, "volume": 4737453.0}, {"date": "2025-01-14", "close": 5.355, "volume": 2330677.0}, {"date": "2025-01-15", "close": 5.66, "volume": 1751141.0}, {"date": "2025-01-16", "close": 5.57, "volume": 3168362.0}, {"date": "2025-01-17", "close": 5.37, "volume": 3032697.0}, {"date": "2025-01-21", "close": 4.77, "volume": 2469307.0}, {"date": "2025-01-22", "close": 4.53, "volume": 1226692.0}, {"date": "2025-01-23", "close": 4.4, "volume": 971075.0}, {"date": "2025-01-24", "close": 4.25, "volume": 1108684.0}, {"date": "2025-01-27", "close": 3.96, "volume": 1147998.0}, {"date": "2025-01-28", "close": 3.94, "volume": 765361.0}, {"date": "2025-01-29", "close": 3.95, "volume": 948335.0}, {"date": "2025-01-30", "close": 4.01, "volume": 558873.0}, {"date": "2025-01-31", "close": 3.97, "volume": 840947.0}, {"date": "2025-02-03", "close": 3.81, "volume": 640550.0}, {"date": "2025-02-04", "close": 3.92, "volume": 350680.0}, {"date": "2025-02-05", "close": 3.94, "volume": 393547.0}, {"date": "2025-02-06", "close": 3.88, "volume": 585744.0}, {"date": "2025-02-07", "close": 3.79, "volume": 436670.0}, {"date": "2025-02-10", "close": 3.86, "volume": 424150.0}, {"date": "2025-02-11", "close": 3.65, "volume": 448703.0}, {"date": "2025-02-12", "close": 3.72, "volume": 382496.0}, {"date": "2025-02-13", "close": 3.915, "volume": 460849.0}, {"date": "2025-02-14", "close": 3.86, "volume": 395132.0}, {"date": "2025-02-18", "close": 3.85, "volume": 298203.0}, {"date": "2025-02-19", "close": 3.79, "volume": 452718.0}, {"date": "2025-02-20", "close": 3.74, "volume": 328106.0}, {"date": "2025-02-21", "close": 3.52, "volume": 462066.0}, {"date": "2025-02-24", "close": 3.34, "volume": 425404.0}, {"date": "2025-02-25", "close": 3.2, "volume": 635601.0}, {"date": "2025-02-26", "close": 3.23, "volume": 351070.0}, {"date": "2025-02-27", "close": 3.14, "volume": 263503.0}, {"date": "2025-02-28", "close": 3.08, "volume": 374841.0}, {"date": "2025-03-03", "close": 2.83, "volume": 513789.0}, {"date": "2025-03-04", "close": 2.88, "volume": 584251.0}, {"date": "2025-03-05", "close": 3.04, "volume": 449145.0}, {"date": "2025-03-06", "close": 2.95, "volume": 295848.0}, {"date": "2025-03-07", "close": 3.13, "volume": 416498.0}, {"date": "2025-03-10", "close": 2.835, "volume": 398235.0}, {"date": "2025-03-11", "close": 2.86, "volume": 263268.0}, {"date": "2025-03-12", "close": 2.88, "volume": 287111.0}, {"date": "2025-03-13", "close": 2.77, "volume": 247706.0}, {"date": "2025-03-14", "close": 2.86, "volume": 229354.0}, {"date": "2025-03-17", "close": 2.98, "volume": 262715.0}, {"date": "2025-03-18", "close": 2.84, "volume": 255738.0}, {"date": "2025-03-19", "close": 2.95, "volume": 337456.0}, {"date": "2025-03-20", "close": 2.89, "volume": 191253.0}, {"date": "2025-03-21", "close": 2.95, "volume": 286598.0}, {"date": "2025-03-24", "close": 3.07, "volume": 278308.0}, {"date": "2025-03-25", "close": 3.28, "volume": 1022628.0}, {"date": "2025-03-26", "close": 3.14, "volume": 330070.0}, {"date": "2025-03-27", "close": 3.09, "volume": 148998.0}, {"date": "2025-03-28", "close": 2.95, "volume": 243822.0}, {"date": "2025-03-31", "close": 2.95, "volume": 228647.0}, {"date": "2025-04-01", "close": 3.0, "volume": 128918.0}, {"date": "2025-04-02", "close": 2.96, "volume": 254604.0}, {"date": "2025-04-03", "close": 2.78, "volume": 223688.0}, {"date": "2025-04-04", "close": 2.55, "volume": 511046.0}, {"date": "2025-04-07", "close": 2.4, "volume": 414006.0}, {"date": "2025-04-08", "close": 2.39, "volume": 328669.0}, {"date": "2025-04-09", "close": 2.7, "volume": 392205.0}, {"date": "2025-04-10", "close": 2.54, "volume": 177180.0}, {"date": "2025-04-11", "close": 2.61, "volume": 160029.0}, {"date": "2025-04-14", "close": 2.65, "volume": 155299.0}, {"date": "2025-04-15", "close": 2.6, "volume": 116180.0}, {"date": "2025-04-16", "close": 2.51, "volume": 136087.0}, {"date": "2025-04-17", "close": 2.57, "volume": 133776.0}, {"date": "2025-04-21", "close": 2.52, "volume": 112910.0}, {"date": "2025-04-22", "close": 2.73, "volume": 237652.0}, {"date": "2025-04-23", "close": 2.92, "volume": 320700.0}, {"date": "2025-04-24", "close": 2.98, "volume": 172364.0}, {"date": "2025-04-25", "close": 2.99, "volume": 158112.0}, {"date": "2025-04-28", "close": 2.97, "volume": 137780.0}, {"date": "2025-04-29", "close": 2.94, "volume": 108538.0}, {"date": "2025-04-30", "close": 2.91, "volume": 174590.0}, {"date": "2025-05-01", "close": 2.97, "volume": 123552.0}, {"date": "2025-05-02", "close": 3.01, "volume": 177751.0}, {"date": "2025-05-05", "close": 2.89, "volume": 144435.0}, {"date": "2025-05-06", "close": 2.86, "volume": 79691.0}, {"date": "2025-05-07", "close": 2.86, "volume": 62073.0}, {"date": "2025-05-08", "close": 3.01, "volume": 191342.0}, {"date": "2025-05-09", "close": 3.03, "volume": 217694.0}, {"date": "2025-05-12", "close": 3.12, "volume": 299186.0}, {"date": "2025-05-13", "close": 3.14, "volume": 352272.0}, {"date": "2025-05-14", "close": 3.11, "volume": 181794.0}, {"date": "2025-05-15", "close": 3.03, "volume": 237684.0}, {"date": "2025-05-16", "close": 3.13, "volume": 280783.0}, {"date": "2025-05-19", "close": 3.05, "volume": 124618.0}, {"date": "2025-05-20", "close": 3.07, "volume": 143687.0}, {"date": "2025-05-21", "close": 2.88, "volume": 264559.0}, {"date": "2025-05-22", "close": 3.13, "volume": 290956.0}, {"date": "2025-05-23", "close": 3.05, "volume": 148191.0}, {"date": "2025-05-27", "close": 3.15, "volume": 290771.0}, {"date": "2025-05-28", "close": 3.03, "volume": 118682.0}, {"date": "2025-05-29", "close": 2.98, "volume": 97302.0}, {"date": "2025-05-30", "close": 2.97, "volume": 144933.0}, {"date": "2025-06-02", "close": 2.96, "volume": 113994.0}, {"date": "2025-06-03", "close": 2.97, "volume": 139639.0}, {"date": "2025-06-04", "close": 3.01, "volume": 140941.0}, {"date": "2025-06-05", "close": 2.93, "volume": 141616.0}, {"date": "2025-06-06", "close": 3.23, "volume": 788320.0}, {"date": "2025-06-09", "close": 3.25, "volume": 307342.0}, {"date": "2025-06-10", "close": 3.71, "volume": 1187998.0}, {"date": "2025-06-11", "close": 3.43, "volume": 596093.0}, {"date": "2025-06-12", "close": 3.28, "volume": 374342.0}, {"date": "2025-06-13", "close": 3.08, "volume": 269541.0}, {"date": "2025-06-16", "close": 3.25, "volume": 358967.0}, {"date": "2025-06-17", "close": 3.18, "volume": 238374.0}, {"date": "2025-06-18", "close": 3.04, "volume": 218093.0}, {"date": "2025-06-20", "close": 3.01, "volume": 174183.0}, {"date": "2025-06-23", "close": 2.86, "volume": 425646.0}, {"date": "2025-06-24", "close": 3.08, "volume": 309788.0}, {"date": "2025-06-25", "close": 2.98, "volume": 164600.0}, {"date": "2025-06-26", "close": 3.04, "volume": 175111.0}, {"date": "2025-06-27", "close": 3.1, "volume": 259214.0}, {"date": "2025-06-30", "close": 3.17, "volume": 257661.0}, {"date": "2025-07-01", "close": 3.195, "volume": 239226.0}, {"date": "2025-07-02", "close": 3.415, "volume": 496290.0}, {"date": "2025-07-03", "close": 3.44, "volume": 229433.0}, {"date": "2025-07-07", "close": 3.26, "volume": 268342.0}, {"date": "2025-07-08", "close": 3.52, "volume": 377398.0}, {"date": "2025-07-09", "close": 3.33, "volume": 324002.0}, {"date": "2025-07-10", "close": 3.31, "volume": 264139.0}, {"date": "2025-07-11", "close": 3.25, "volume": 222070.0}, {"date": "2025-07-14", "close": 3.21, "volume": 307003.0}, {"date": "2025-07-15", "close": 3.1, "volume": 188188.0}, {"date": "2025-07-16", "close": 3.49, "volume": 651581.0}, {"date": "2025-07-17", "close": 3.38, "volume": 437795.0}, {"date": "2025-07-18", "close": 3.42, "volume": 751581.0}, {"date": "2025-07-21", "close": 3.37, "volume": 609040.0}, {"date": "2025-07-22", "close": 3.31, "volume": 386135.0}, {"date": "2025-07-23", "close": 3.34, "volume": 229062.0}, {"date": "2025-07-24", "close": 3.25, "volume": 315606.0}, {"date": "2025-07-25", "close": 3.21, "volume": 215807.0}, {"date": "2025-07-28", "close": 3.23, "volume": 280198.0}, {"date": "2025-07-29", "close": 2.91, "volume": 882851.0}, {"date": "2025-07-30", "close": 2.88, "volume": 377650.0}, {"date": "2025-07-31", "close": 2.75, "volume": 476572.0}, {"date": "2025-08-01", "close": 2.68, "volume": 242012.0}, {"date": "2025-08-04", "close": 2.73, "volume": 185025.0}, {"date": "2025-08-05", "close": 2.71, "volume": 181407.0}, {"date": "2025-08-06", "close": 2.63, "volume": 305595.0}, {"date": "2025-08-07", "close": 2.64, "volume": 207100.0}, {"date": "2025-08-08", "close": 2.58, "volume": 248721.0}, {"date": "2025-08-11", "close": 2.51, "volume": 341788.0}, {"date": "2025-08-12", "close": 2.57, "volume": 362411.0}, {"date": "2025-08-13", "close": 2.79, "volume": 739627.0}, {"date": "2025-08-14", "close": 2.75, "volume": 253594.0}, {"date": "2025-08-15", "close": 2.67, "volume": 186448.0}, {"date": "2025-08-18", "close": 2.71, "volume": 237876.0}, {"date": "2025-08-19", "close": 2.61, "volume": 155978.0}, {"date": "2025-08-20", "close": 2.56, "volume": 174053.0}, {"date": "2025-08-21", "close": 2.58, "volume": 151939.0}, {"date": "2025-08-22", "close": 2.73, "volume": 134260.0}, {"date": "2025-08-25", "close": 2.63, "volume": 245320.0}, {"date": "2025-08-26", "close": 2.68, "volume": 273833.0}, {"date": "2025-08-27", "close": 2.64, "volume": 119569.0}, {"date": "2025-08-28", "close": 2.65, "volume": 126790.0}, {"date": "2025-08-29", "close": 2.58, "volume": 182788.0}, {"date": "2025-09-02", "close": 2.53, "volume": 206325.0}, {"date": "2025-09-03", "close": 2.48, "volume": 278330.0}, {"date": "2025-09-04", "close": 2.47, "volume": 278564.0}, {"date": "2025-09-05", "close": 2.49, "volume": 240305.0}, {"date": "2025-09-08", "close": 2.53, "volume": 210964.0}, {"date": "2025-09-09", "close": 2.68, "volume": 302816.0}, {"date": "2025-09-10", "close": 2.6, "volume": 248277.0}, {"date": "2025-09-11", "close": 2.69, "volume": 187801.0}, {"date": "2025-09-12", "close": 2.73, "volume": 376126.0}, {"date": "2025-09-15", "close": 2.74, "volume": 260151.0}, {"date": "2025-09-16", "close": 2.77, "volume": 190832.0}, {"date": "2025-09-17", "close": 2.75, "volume": 235621.0}, {"date": "2025-09-18", "close": 2.88, "volume": 397479.0}, {"date": "2025-09-19", "close": 2.9, "volume": 298402.0}, {"date": "2025-09-22", "close": 2.93, "volume": 151532.0}, {"date": "2025-09-23", "close": 2.85, "volume": 221028.0}, {"date": "2025-09-24", "close": 2.83, "volume": 181695.0}, {"date": "2025-09-25", "close": 2.74, "volume": 197524.0}, {"date": "2025-09-26", "close": 2.77, "volume": 90606.0}, {"date": "2025-09-29", "close": 2.83, "volume": 175185.0}, {"date": "2025-09-30", "close": 2.75, "volume": 168594.0}, {"date": "2025-10-01", "close": 2.72, "volume": 155017.0}, {"date": "2025-10-02", "close": 2.8, "volume": 163375.0}, {"date": "2025-10-03", "close": 2.81, "volume": 388049.0}, {"date": "2025-10-06", "close": 3.06, "volume": 740494.0}, {"date": "2025-10-07", "close": 2.89, "volume": 356975.0}, {"date": "2025-10-08", "close": 3.01, "volume": 517868.0}, {"date": "2025-10-09", "close": 3.0, "volume": 314032.0}, {"date": "2025-10-10", "close": 2.82, "volume": 304142.0}, {"date": "2025-10-13", "close": 2.98, "volume": 232326.0}, {"date": "2025-10-14", "close": 2.96, "volume": 203123.0}, {"date": "2025-10-15", "close": 2.86, "volume": 197937.0}, {"date": "2025-10-16", "close": 2.73, "volume": 232136.0}, {"date": "2025-10-17", "close": 2.69, "volume": 168560.0}, {"date": "2025-10-20", "close": 2.81, "volume": 214778.0}, {"date": "2025-10-21", "close": 2.79, "volume": 233130.0}, {"date": "2025-10-22", "close": 2.62, "volume": 291165.0}, {"date": "2025-10-23", "close": 2.72, "volume": 134265.0}, {"date": "2025-10-24", "close": 2.76, "volume": 110852.0}, {"date": "2025-10-27", "close": 2.79, "volume": 170470.0}, {"date": "2025-10-28", "close": 2.69, "volume": 129827.0}, {"date": "2025-10-29", "close": 2.54, "volume": 392097.0}, {"date": "2025-10-30", "close": 2.51, "volume": 196627.0}, {"date": "2025-10-31", "close": 2.57, "volume": 114047.0}, {"date": "2025-11-03", "close": 2.45, "volume": 190401.0}, {"date": "2025-11-04", "close": 2.3, "volume": 345017.0}, {"date": "2025-11-05", "close": 2.36, "volume": 95736.0}, {"date": "2025-11-06", "close": 2.27, "volume": 208019.0}, {"date": "2025-11-07", "close": 2.28, "volume": 169071.0}, {"date": "2025-11-10", "close": 2.35, "volume": 129812.0}, {"date": "2025-11-11", "close": 2.3, "volume": 102783.0}, {"date": "2025-11-12", "close": 2.28, "volume": 174251.0}, {"date": "2025-11-13", "close": 2.24, "volume": 195039.0}, {"date": "2025-11-14", "close": 2.19, "volume": 159991.0}, {"date": "2025-11-17", "close": 2.06, "volume": 276996.0}, {"date": "2025-11-18", "close": 2.03, "volume": 149594.0}, {"date": "2025-11-19", "close": 1.9, "volume": 274115.0}, {"date": "2025-11-20", "close": 1.89, "volume": 336590.0}, {"date": "2025-11-21", "close": 1.91, "volume": 257443.0}, {"date": "2025-11-24", "close": 2.01, "volume": 153318.0}, {"date": "2025-11-25", "close": 2.03, "volume": 171786.0}, {"date": "2025-11-26", "close": 2.12, "volume": 173711.0}, {"date": "2025-11-28", "close": 2.07, "volume": 65621.0}, {"date": "2025-12-01", "close": 2.025, "volume": 102399.0}, {"date": "2025-12-02", "close": 2.08, "volume": 113692.0}, {"date": "2025-12-03", "close": 2.18, "volume": 164176.0}, {"date": "2025-12-04", "close": 2.18, "volume": 111574.0}, {"date": "2025-12-05", "close": 2.07, "volume": 103067.0}, {"date": "2025-12-08", "close": 2.14, "volume": 115950.0}, {"date": "2025-12-09", "close": 2.15, "volume": 87212.0}, {"date": "2025-12-10", "close": 2.09, "volume": 87922.0}, {"date": "2025-12-11", "close": 2.07, "volume": 75658.0}, {"date": "2025-12-12", "close": 2.02, "volume": 81628.0}, {"date": "2025-12-15", "close": 1.86, "volume": 259955.0}, {"date": "2025-12-16", "close": 1.86, "volume": 136942.0}, {"date": "2025-12-17", "close": 1.78, "volume": 173205.0}, {"date": "2025-12-18", "close": 1.89, "volume": 292710.0}, {"date": "2025-12-19", "close": 1.94, "volume": 276727.0}, {"date": "2025-12-22", "close": 1.99, "volume": 358046.0}, {"date": "2025-12-23", "close": 1.93, "volume": 284820.0}, {"date": "2025-12-24", "close": 1.94, "volume": 72430.0}, {"date": "2025-12-26", "close": 1.92, "volume": 121088.0}, {"date": "2025-12-29", "close": 1.89, "volume": 241742.0}, {"date": "2025-12-30", "close": 1.89, "volume": 216654.0}, {"date": "2025-12-31", "close": 1.85, "volume": 255662.0}, {"date": "2026-01-02", "close": 1.85, "volume": 291543.0}, {"date": "2026-01-05", "close": 1.96, "volume": 240255.0}, {"date": "2026-01-06", "close": 2.03, "volume": 101341.0}, {"date": "2026-01-07", "close": 2.01, "volume": 66430.0}, {"date": "2026-01-08", "close": 2.03, "volume": 142003.0}, {"date": "2026-01-09", "close": 1.99, "volume": 98826.0}, {"date": "2026-01-12", "close": 2.0, "volume": 113746.0}, {"date": "2026-01-13", "close": 1.96, "volume": 106360.0}, {"date": "2026-01-14", "close": 1.94, "volume": 116041.0}, {"date": "2026-01-15", "close": 1.91, "volume": 88549.0}, {"date": "2026-01-16", "close": 1.88, "volume": 118579.0}, {"date": "2026-01-20", "close": 1.84, "volume": 115432.0}, {"date": "2026-01-21", "close": 1.85, "volume": 172445.0}, {"date": "2026-01-22", "close": 2.0, "volume": 146464.0}, {"date": "2026-01-23", "close": 1.91, "volume": 65351.0}, {"date": "2026-01-26", "close": 1.87, "volume": 113316.0}, {"date": "2026-01-27", "close": 1.94, "volume": 97753.0}, {"date": "2026-01-28", "close": 1.88, "volume": 134328.0}, {"date": "2026-01-29", "close": 1.81, "volume": 165148.0}, {"date": "2026-01-30", "close": 1.76, "volume": 278630.0}, {"date": "2026-02-02", "close": 1.69, "volume": 209685.0}, {"date": "2026-02-03", "close": 1.6, "volume": 462918.0}, {"date": "2026-02-04", "close": 1.66, "volume": 313164.0}, {"date": "2026-02-05", "close": 1.63, "volume": 606445.0}, {"date": "2026-02-06", "close": 1.79, "volume": 412596.0}, {"date": "2026-02-09", "close": 1.93, "volume": 341007.0}, {"date": "2026-02-10", "close": 1.93, "volume": 260866.0}, {"date": "2026-02-11", "close": 1.88, "volume": 280346.0}, {"date": "2026-02-12", "close": 1.79, "volume": 93783.0}, {"date": "2026-02-13", "close": 1.82, "volume": 55177.0}, {"date": "2026-02-17", "close": 1.79, "volume": 96949.0}, {"date": "2026-02-18", "close": 1.81, "volume": 86269.0}, {"date": "2026-02-19", "close": 1.79, "volume": 96823.0}, {"date": "2026-02-20", "close": 1.71, "volume": 120048.0}, {"date": "2026-02-23", "close": 1.67, "volume": 68828.0}, {"date": "2026-02-24", "close": 1.71, "volume": 210193.0}, {"date": "2026-02-25", "close": 1.795, "volume": 132452.0}, {"date": "2026-02-26", "close": 1.83, "volume": 105809.0}, {"date": "2026-02-27", "close": 1.78, "volume": 96275.0}, {"date": "2026-03-02", "close": 1.78, "volume": 82658.0}, {"date": "2026-03-03", "close": 1.74, "volume": 147948.0}, {"date": "2026-03-04", "close": 1.8, "volume": 70418.0}, {"date": "2026-03-05", "close": 1.76, "volume": 61376.0}, {"date": "2026-03-06", "close": 1.69, "volume": 97349.0}, {"date": "2026-03-09", "close": 1.73, "volume": 126182.0}, {"date": "2026-03-10", "close": 1.75, "volume": 85172.0}, {"date": "2026-03-11", "close": 1.74, "volume": 33081.0}, {"date": "2026-03-12", "close": 1.69, "volume": 92582.0}, {"date": "2026-03-13", "close": 1.68, "volume": 87616.0}, {"date": "2026-03-16", "close": 1.72, "volume": 108254.0}, {"date": "2026-03-17", "close": 1.74, "volume": 55305.0}, {"date": "2026-03-18", "close": 1.7, "volume": 41492.0}, {"date": "2026-03-19", "close": 1.8, "volume": 183155.0}, {"date": "2026-03-20", "close": 1.8, "volume": 441705.0}, {"date": "2026-03-23", "close": 1.82, "volume": 149607.0}, {"date": "2026-03-24", "close": 1.87, "volume": 183547.0}, {"date": "2026-03-25", "close": 1.9, "volume": 287218.0}, {"date": "2026-03-26", "close": 1.74, "volume": 144339.0}, {"date": "2026-03-27", "close": 1.67, "volume": 312156.0}, {"date": "2026-03-30", "close": 1.69, "volume": 155600.0}, {"date": "2026-03-31", "close": 1.77, "volume": 100026.0}, {"date": "2026-04-01", "close": 1.78, "volume": 63524.0}, {"date": "2026-04-02", "close": 1.85, "volume": 146149.0}, {"date": "2026-04-06", "close": 1.85, "volume": 138764.0}, {"date": "2026-04-07", "close": 1.86, "volume": 162075.0}, {"date": "2026-04-08", "close": 1.86, "volume": 140321.0}, {"date": "2026-04-09", "close": 1.86, "volume": 111722.0}, {"date": "2026-04-10", "close": 1.89, "volume": 116851.0}, {"date": "2026-04-13", "close": 1.94, "volume": 149548.0}, {"date": "2026-04-14", "close": 2.02, "volume": 206448.0}, {"date": "2026-04-15", "close": 2.12, "volume": 328271.0}, {"date": "2026-04-16", "close": 2.09, "volume": 173280.0}, {"date": "2026-04-17", "close": 2.2, "volume": 241805.0}, {"date": "2026-04-20", "close": 2.2, "volume": 355368.0}, {"date": "2026-04-21", "close": 2.14, "volume": 107816.0}, {"date": "2026-04-22", "close": 2.27, "volume": 185390.0}, {"date": "2026-04-23", "close": 2.28, "volume": 188572.0}, {"date": "2026-04-24", "close": 2.24, "volume": 134912.0}, {"date": "2026-04-27", "close": 2.25, "volume": 74704.0}, {"date": "2026-04-28", "close": 2.24, "volume": 62511.0}, {"date": "2026-04-29", "close": 2.16, "volume": 121261.0}, {"date": "2026-04-30", "close": 2.2, "volume": 47188.0}, {"date": "2026-05-01", "close": 2.22, "volume": 132004.0}, {"date": "2026-05-04", "close": 2.17, "volume": 113969.0}, {"date": "2026-05-05", "close": 2.08, "volume": 75482.0}, {"date": "2026-05-06", "close": 2.01, "volume": 172645.0}, {"date": "2026-05-07", "close": 2.02, "volume": 128755.0}, {"date": "2026-05-08", "close": 2.0, "volume": 222563.0}, {"date": "2026-05-11", "close": 1.99, "volume": 124184.0}, {"date": "2026-05-12", "close": 1.91, "volume": 185771.0}, {"date": "2026-05-13", "close": 2.13, "volume": 256775.0}, {"date": "2026-05-14", "close": 2.23, "volume": 342712.0}, {"date": "2026-05-15", "close": 2.07, "volume": 151846.0}, {"date": "2026-05-18", "close": 2.03, "volume": 145792.0}, {"date": "2026-05-19", "close": 1.98, "volume": 89853.0}, {"date": "2026-05-20", "close": 2.04, "volume": 62254.0}, {"date": "2026-05-21", "close": 2.02, "volume": 60593.0}, {"date": "2026-05-22", "close": 2.02, "volume": 99555.0}, {"date": "2026-05-26", "close": 2.06, "volume": 143179.0}, {"date": "2026-05-27", "close": 2.02, "volume": 173097.0}, {"date": "2026-05-28", "close": 2.02, "volume": 127609.0}, {"date": "2026-05-29", "close": 2.04, "volume": 161378.0}, {"date": "2026-06-01", "close": 2.03, "volume": 98311.0}, {"date": "2026-06-02", "close": 1.97, "volume": 105767.0}, {"date": "2026-06-03", "close": 1.92, "volume": 301784.0}, {"date": "2026-06-04", "close": 2.01, "volume": 356240.0}, {"date": "2026-06-05", "close": 1.97, "volume": 199261.0}, {"date": "2026-06-08", "close": 1.95, "volume": 91104.0}, {"date": "2026-06-09", "close": 1.99, "volume": 205714.0}, {"date": "2026-06-10", "close": 1.96, "volume": 73263.0}, {"date": "2026-06-11", "close": 1.99, "volume": 64733.0}, {"date": "2026-06-12", "close": 1.93, "volume": 134177.0}, {"date": "2026-06-15", "close": 1.98, "volume": 78951.0}, {"date": "2026-06-16", "close": 1.96, "volume": 77830.0}, {"date": "2026-06-17", "close": 1.93, "volume": 73484.0}, {"date": "2026-06-18", "close": 1.92, "volume": 92274.0}, {"date": "2026-06-22", "close": 1.93, "volume": 171827.0}, {"date": "2026-06-23", "close": 1.89, "volume": 94770.0}, {"date": "2026-06-24", "close": 1.91, "volume": 105866.0}, {"date": "2026-06-25", "close": 1.89, "volume": 78813.0}, {"date": "2026-06-26", "close": 1.92, "volume": 73804.0}, {"date": "2026-06-29", "close": 1.95, "volume": 55697.0}, {"date": "2026-06-30", "close": 2.05, "volume": 121348.0}, {"date": "2026-07-01", "close": 2.11, "volume": 118610.0}, {"date": "2026-07-02", "close": 2.04, "volume": 89358.0}, {"date": "2026-07-06", "close": 2.05, "volume": 100924.0}, {"date": "2026-07-07", "close": 2.0, "volume": 89696.0}, {"date": "2026-07-08", "close": 2.02, "volume": 107465.0}, {"date": "2026-07-09", "close": 2.08, "volume": 105849.0}, {"date": "2026-07-10", "close": 2.11, "volume": 95246.0}, {"date": "2026-07-13", "close": 2.23, "volume": 169298.0}, {"date": "2026-07-14", "close": 2.18, "volume": 156367.0}, {"date": "2026-07-15", "close": 2.17, "volume": 137954.0}, {"date": "2026-07-16", "close": 2.13, "volume": 115017.0}, {"date": "2026-07-17", "close": 2.14, "volume": 99347.0}, {"date": "2026-07-20", "close": 2.16, "volume": 51091.0}, {"date": "2026-07-21", "close": 2.2, "volume": 45847.0}, {"date": "2026-07-22", "close": 2.18, "volume": 97142.0}, {"date": "2026-07-23", "close": 2.11, "volume": 72851.0}, {"date": "2026-07-24", "close": 2.15, "volume": 147639.0}], "refreshing": true}