{"ticker": "PLRZ", "overview": {"cik": "1893645", "ticker": "PLRZ", "name": "Polyrizon Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-001117", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077540", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074946", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073097", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069614", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068760", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067307", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066267", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066266", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065790", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061523", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055510", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001475", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051171", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001213900-26-050349", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-050347", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-28", "title": "Form UPLOAD", "accession": "0000000000-26-004342", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000642", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047794", "price_sensitive": true}, {"form": "D", "date": "2026-04-23", "title": "Form D", "accession": "0001213900-26-047095", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047091", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041508", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041507", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001213900-26-038528", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001213900-26-038527", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 132642.02000000002, "net": -132642.02000000002, "insiders": 4, "first_date": "2026-03-30", "last_date": "2026-03-31"}, "metrics": {"ticker": "PLRZ", "has_prices": true, "as_of": "2026-07-24", "last": 14.68, "prev_close": 15.31, "change": -0.6300000000000008, "change_pct": -0.04114957544088836, "session_volume": 120367.0, "vwap_5": 14.6621192807854, "vwap_20": 14.287490697550384, "vwap_60": 14.216319911783906, "vwap_250": 8.555242942571212, "high_52w": 17.17, "low_52w": 3.1319, "avg_volume_20": 44998.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001117", "src": "13DG", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "MMCAP International Inc. SPC moves to a 9.6% passive stake in PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001117-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000912282-26-000642", "src": "13DG", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "MMCAP International Inc. SPC crosses 5% of PLRZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000642-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0001213900-26-038525", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Oz Adler", "who_key": "Adler Oz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39668.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Boardroom sells $40K of PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038525/0001213900-26-038525-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001213900-26-038527", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Liron Carmel", "who_key": "Carmel Liron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11643.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Board member offloads $12K of PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038527/0001213900-26-038527-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001213900-26-038528", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Tomer Izraeli", "who_key": "Izraeli Tomer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5925.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO offloads $6K of PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038528/0001213900-26-038528-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001213900-26-037464", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Tidhar Turgeman", "who_key": "Turgeman Tidhar", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31795.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "An exit at the top? Exec sells $32K of PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037464/0001213900-26-037464-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001213900-26-037465", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Tomer Izraeli", "who_key": "Izraeli Tomer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 42510.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CEO offloads $43K of PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037465/0001213900-26-037465-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001213900-26-037467", "src": "INSIDERS", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Liron Carmel", "who_key": "Carmel Liron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "A director trims PLRZ: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037467/0001213900-26-037467-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001117", "src": "13DG", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "MMCAP International Inc. SPC moves to a 9.6% passive stake in PLRZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001117-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000912282-26-000642", "src": "13DG", "ticker": "PLRZ", "cik": "1893645", "company": "Polyrizon Ltd.", "company_raw": "Polyrizon Ltd.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "MMCAP International Inc. SPC crosses 5% of PLRZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000642-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}], "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": "Polyrizon Ltd. - Ordinary Shares", "new_value": "Polyrizon Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001893645", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001893645", "applied": 1, "detected_at": "2026-10-27T02:33:52.302065"}]}, "key_people": [{"who": "Tomer Izraeli", "who_key": "Izraeli Tomer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 48435.0, "net": -48435.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5925.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038528/0001213900-26-038528-index.htm"}, {"action": "SELL", "amount": 42510.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037465/0001213900-26-037465-index.htm"}], "latest": {"action": "SELL", "amount": 5925.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038528/0001213900-26-038528-index.htm"}}, {"who": "Oz Adler", "who_key": "Adler Oz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39668.600000000006, "net": -39668.600000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39668.600000000006, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038525/0001213900-26-038525-index.htm"}], "latest": {"action": "SELL", "amount": 39668.600000000006, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038525/0001213900-26-038525-index.htm"}}, {"who": "Tidhar Turgeman", "who_key": "Turgeman Tidhar", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31795.3, "net": -31795.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31795.3, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037464/0001213900-26-037464-index.htm"}], "latest": {"action": "SELL", "amount": 31795.3, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037464/0001213900-26-037464-index.htm"}}, {"who": "Liron Carmel", "who_key": "Carmel Liron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12743.119999999999, "net": -12743.119999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11643.119999999999, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038527/0001213900-26-038527-index.htm"}, {"action": "SELL", "amount": 1100.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026037467/0001213900-26-037467-index.htm"}], "latest": {"action": "SELL", "amount": 11643.119999999999, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1893645/000121390026038527/0001213900-26-038527-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-001117", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-077540", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074946", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073097", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069614", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068760", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067307", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066267", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066266", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065790", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061523", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055510", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001475", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051171", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001213900-26-050349", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-30", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-050347", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-28", "title": "Form UPLOAD", "accession": "0000000000-26-004342", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000642", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047794", "price_sensitive": true}, {"form": "D", "date": "2026-04-23", "title": "Form D", "accession": "0001213900-26-047095", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-047091", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-041508", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-041507", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001213900-26-038528", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001213900-26-038527", "price_sensitive": false}], "performance": {"ticker": "PLRZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-29", "close": 2324.9535, "volume": 1078.0}, {"date": "2024-10-30", "close": 2519.9496, "volume": 3019.0}, {"date": "2024-10-31", "close": 2069.9586, "volume": 319.0}, {"date": "2024-11-01", "close": 1754.9649, "volume": 354.0}, {"date": "2024-11-04", "close": 1574.9685, "volume": 215.0}, {"date": "2024-11-05", "close": 1589.9682, "volume": 153.0}, {"date": "2024-11-06", "close": 1514.9697, "volume": 68.0}, {"date": "2024-11-07", "close": 1804.1639, "volume": 267.0}, {"date": "2024-11-08", "close": 1806.4139, "volume": 90.0}, {"date": "2024-11-11", "close": 1649.967, "volume": 81.0}, {"date": "2024-11-12", "close": 1619.9676, "volume": 91.0}, {"date": "2024-11-13", "close": 1469.9706, "volume": 49.0}, {"date": "2024-11-14", "close": 1229.9754, "volume": 79.0}, {"date": "2024-11-15", "close": 1217.9756, "volume": 102.0}, {"date": "2024-11-18", "close": 1499.97, "volume": 89.0}, {"date": "2024-11-19", "close": 1454.9709, "volume": 19.0}, {"date": "2024-11-20", "close": 1417.4717, "volume": 10.0}, {"date": "2024-11-21", "close": 1379.9724, "volume": 29.0}, {"date": "2024-11-22", "close": 1403.3719, "volume": 50.0}, {"date": "2024-11-25", "close": 1453.0209, "volume": 100.0}, {"date": "2024-11-26", "close": 1391.2222, "volume": 29.0}, {"date": "2024-11-27", "close": 1364.9727, "volume": 23.0}, {"date": "2024-11-29", "close": 1406.2219, "volume": 10.0}, {"date": "2024-12-02", "close": 1829.9634, "volume": 839.0}, {"date": "2024-12-03", "close": 1754.9649, "volume": 145.0}, {"date": "2024-12-04", "close": 1544.9691, "volume": 74.0}, {"date": "2024-12-05", "close": 1484.9703, "volume": 69.0}, {"date": "2024-12-06", "close": 1559.9688, "volume": 43.0}, {"date": "2024-12-09", "close": 1529.9694, "volume": 25.0}, {"date": "2024-12-10", "close": 1649.967, "volume": 50.0}, {"date": "2024-12-11", "close": 1428.2714, "volume": 76.0}, {"date": "2024-12-12", "close": 1559.9688, "volume": 62.0}, {"date": "2024-12-13", "close": 1486.4703, "volume": 17.0}, {"date": "2024-12-16", "close": 1499.97, "volume": 17.0}, {"date": "2024-12-17", "close": 1574.9685, "volume": 5246.0}, {"date": "2024-12-18", "close": 4934.9013, "volume": 91551.0}, {"date": "2024-12-19", "close": 3494.9301, "volume": 2391.0}, {"date": "2024-12-20", "close": 2354.9529, "volume": 919.0}, {"date": "2024-12-23", "close": 2429.9514, "volume": 256.0}, {"date": "2024-12-24", "close": 3119.9376, "volume": 476.0}, {"date": "2024-12-26", "close": 2654.9469, "volume": 214.0}, {"date": "2024-12-27", "close": 2459.9508, "volume": 152.0}, {"date": "2024-12-30", "close": 3239.9352, "volume": 11478.0}, {"date": "2024-12-31", "close": 3254.9349, "volume": 522.0}, {"date": "2025-01-02", "close": 2744.9451, "volume": 212.0}, {"date": "2025-01-03", "close": 2909.9418, "volume": 136.0}, {"date": "2025-01-06", "close": 2804.9439, "volume": 371.0}, {"date": "2025-01-07", "close": 2384.9523, "volume": 207.0}, {"date": "2025-01-08", "close": 2309.9538, "volume": 115.0}, {"date": "2025-01-10", "close": 2204.9559, "volume": 59.0}, {"date": "2025-01-13", "close": 2219.9556, "volume": 57.0}, {"date": "2025-01-14", "close": 2174.9565, "volume": 50.0}, {"date": "2025-01-15", "close": 2092.4581, "volume": 76.0}, {"date": "2025-01-16", "close": 2189.9562, "volume": 65.0}, {"date": "2025-01-17", "close": 2309.9538, "volume": 115.0}, {"date": "2025-01-21", "close": 2174.9565, "volume": 82.0}, {"date": "2025-01-22", "close": 2219.9556, "volume": 76.0}, {"date": "2025-01-23", "close": 2099.958, "volume": 1123.0}, {"date": "2025-01-24", "close": 2159.9568, "volume": 83.0}, {"date": "2025-01-27", "close": 2069.9586, "volume": 35.0}, {"date": "2025-01-28", "close": 2144.9571, "volume": 50.0}, {"date": "2025-01-29", "close": 1949.961, "volume": 97.0}, {"date": "2025-01-30", "close": 1979.9604, "volume": 640.0}, {"date": "2025-01-31", "close": 1724.9655, "volume": 166.0}, {"date": "2025-02-03", "close": 1844.9631, "volume": 119.0}, {"date": "2025-02-04", "close": 1784.9643, "volume": 64.0}, {"date": "2025-02-05", "close": 1754.9649, "volume": 35.0}, {"date": "2025-02-06", "close": 1622.9675, "volume": 70.0}, {"date": "2025-02-07", "close": 1679.9664, "volume": 41.0}, {"date": "2025-02-10", "close": 1529.9694, "volume": 85.0}, {"date": "2025-02-11", "close": 1649.967, "volume": 45.0}, {"date": "2025-02-12", "close": 1604.9679, "volume": 39.0}, {"date": "2025-02-13", "close": 1679.9664, "volume": 41.0}, {"date": "2025-02-14", "close": 1689.5662, "volume": 39.0}, {"date": "2025-02-18", "close": 1544.9691, "volume": 42.0}, {"date": "2025-02-19", "close": 1619.9676, "volume": 48.0}, {"date": "2025-02-20", "close": 1612.4678, "volume": 64.0}, {"date": "2025-02-21", "close": 1559.9688, "volume": 15.0}, {"date": "2025-02-24", "close": 1424.9715, "volume": 116.0}, {"date": "2025-02-25", "close": 1307.9738, "volume": 78.0}, {"date": "2025-02-26", "close": 1318.4736, "volume": 63.0}, {"date": "2025-02-27", "close": 1321.9236, "volume": 23.0}, {"date": "2025-02-28", "close": 1135.0273, "volume": 213.0}, {"date": "2025-03-03", "close": 1145.2271, "volume": 34.0}, {"date": "2025-03-04", "close": 1079.9784, "volume": 89.0}, {"date": "2025-03-05", "close": 1155.5769, "volume": 45.0}, {"date": "2025-03-06", "close": 1233.8753, "volume": 59.0}, {"date": "2025-03-07", "close": 1237.4753, "volume": 24.0}, {"date": "2025-03-10", "close": 1199.976, "volume": 42.0}, {"date": "2025-03-11", "close": 1124.9775, "volume": 43.0}, {"date": "2025-03-12", "close": 1054.4789, "volume": 22.0}, {"date": "2025-03-13", "close": 1019.9796, "volume": 20.0}, {"date": "2025-03-14", "close": 839.9832, "volume": 1881.0}, {"date": "2025-03-17", "close": 959.9808, "volume": 206.0}, {"date": "2025-03-18", "close": 884.2323, "volume": 45.0}, {"date": "2025-03-19", "close": 854.9829, "volume": 41.0}, {"date": "2025-03-20", "close": 833.3833, "volume": 130.0}, {"date": "2025-03-21", "close": 837.4333, "volume": 65.0}, {"date": "2025-03-24", "close": 1124.2275, "volume": 1155.0}, {"date": "2025-03-25", "close": 809.9838, "volume": 2231.0}, {"date": "2025-03-26", "close": 704.9859, "volume": 817.0}, {"date": "2025-03-27", "close": 747.885, "volume": 251.0}, {"date": "2025-03-28", "close": 718.1856, "volume": 155.0}, {"date": "2025-03-31", "close": 553.4889, "volume": 1152.0}, {"date": "2025-04-01", "close": 546.8891, "volume": 160.0}, {"date": "2025-04-02", "close": 587.9882, "volume": 260.0}, {"date": "2025-04-03", "close": 538.4892, "volume": 295.0}, {"date": "2025-04-04", "close": 518.9896, "volume": 173.0}, {"date": "2025-04-07", "close": 584.2383, "volume": 85.0}, {"date": "2025-04-08", "close": 537.7392, "volume": 76.0}, {"date": "2025-04-09", "close": 568.1886, "volume": 116.0}, {"date": "2025-04-10", "close": 541.4892, "volume": 33.0}, {"date": "2025-04-11", "close": 574.1885, "volume": 71.0}, {"date": "2025-04-14", "close": 599.988, "volume": 35.0}, {"date": "2025-04-15", "close": 566.9887, "volume": 37.0}, {"date": "2025-04-16", "close": 544.4891, "volume": 23.0}, {"date": "2025-04-17", "close": 533.8393, "volume": 43.0}, {"date": "2025-04-21", "close": 494.9901, "volume": 47.0}, {"date": "2025-04-22", "close": 479.9904, "volume": 37.0}, {"date": "2025-04-23", "close": 494.9886, "volume": 29.0}, {"date": "2025-04-24", "close": 523.4895, "volume": 42.0}, {"date": "2025-04-25", "close": 509.9898, "volume": 3176.0}, {"date": "2025-04-28", "close": 470.6906, "volume": 210.0}, {"date": "2025-04-29", "close": 460.4908, "volume": 239.0}, {"date": "2025-04-30", "close": 464.9907, "volume": 100.0}, {"date": "2025-05-01", "close": 380.0924, "volume": 1561.0}, {"date": "2025-05-02", "close": 1514.9697, "volume": 240543.0}, {"date": "2025-05-05", "close": 1709.9658, "volume": 26771.0}, {"date": "2025-05-06", "close": 1137.8772, "volume": 2920.0}, {"date": "2025-05-07", "close": 980.2304, "volume": 2471.0}, {"date": "2025-05-08", "close": 886.1823, "volume": 1416.0}, {"date": "2025-05-09", "close": 562.0388, "volume": 13646.0}, {"date": "2025-05-12", "close": 524.9895, "volume": 50732.0}, {"date": "2025-05-13", "close": 42.7491, "volume": 161983.0}, {"date": "2025-05-14", "close": 18.8996, "volume": 272864.0}, {"date": "2025-05-15", "close": 13.3497, "volume": 286485.0}, {"date": "2025-05-16", "close": 9.8998, "volume": 234677.0}, {"date": "2025-05-19", "close": 9.8998, "volume": 520550.0}, {"date": "2025-05-20", "close": 7.7998, "volume": 312201.0}, {"date": "2025-05-21", "close": 8.0998, "volume": 491249.0}, {"date": "2025-05-22", "close": 6.2999, "volume": 283778.0}, {"date": "2025-05-23", "close": 5.0999, "volume": 6667.0}, {"date": "2025-05-27", "close": 3.8759, "volume": 329004.0}, {"date": "2025-05-28", "close": 6.1799, "volume": 8644783.0}, {"date": "2025-05-29", "close": 7.4999, "volume": 5311541.0}, {"date": "2025-05-30", "close": 5.4785, "volume": 515116.0}, {"date": "2025-06-02", "close": 4.6139, "volume": 382775.0}, {"date": "2025-06-03", "close": 4.8599, "volume": 193719.0}, {"date": "2025-06-04", "close": 5.3393, "volume": 127233.0}, {"date": "2025-06-05", "close": 5.0783, "volume": 61715.0}, {"date": "2025-06-06", "close": 4.8239, "volume": 59926.0}, {"date": "2025-06-09", "close": 5.0243, "volume": 94452.0}, {"date": "2025-06-10", "close": 4.8539, "volume": 60211.0}, {"date": "2025-06-11", "close": 4.7999, "volume": 99921.0}, {"date": "2025-06-12", "close": 6.4199, "volume": 8511827.0}, {"date": "2025-06-13", "close": 5.0099, "volume": 302856.0}, {"date": "2025-06-16", "close": 4.8131, "volume": 103524.0}, {"date": "2025-06-17", "close": 4.7939, "volume": 57144.0}, {"date": "2025-06-18", "close": 4.5491, "volume": 93059.0}, {"date": "2025-06-20", "close": 4.3739, "volume": 53066.0}, {"date": "2025-06-23", "close": 4.1273, "volume": 57187.0}, {"date": "2025-06-24", "close": 4.3199, "volume": 43669.0}, {"date": "2025-06-25", "close": 4.3799, "volume": 32595.0}, {"date": "2025-06-26", "close": 4.2299, "volume": 31713.0}, {"date": "2025-06-27", "close": 4.4339, "volume": 77496.0}, {"date": "2025-06-30", "close": 4.4333, "volume": 34609.0}, {"date": "2025-07-01", "close": 4.3439, "volume": 18779.0}, {"date": "2025-07-02", "close": 4.3199, "volume": 28381.0}, {"date": "2025-07-03", "close": 4.2257, "volume": 28689.0}, {"date": "2025-07-07", "close": 4.1735, "volume": 19865.0}, {"date": "2025-07-08", "close": 4.2809, "volume": 34705.0}, {"date": "2025-07-09", "close": 4.2797, "volume": 38423.0}, {"date": "2025-07-10", "close": 4.2959, "volume": 21580.0}, {"date": "2025-07-11", "close": 4.2419, "volume": 15869.0}, {"date": "2025-07-14", "close": 4.0925, "volume": 64458.0}, {"date": "2025-07-15", "close": 6.2399, "volume": 20152320.0}, {"date": "2025-07-16", "close": 6.2999, "volume": 749826.0}, {"date": "2025-07-17", "close": 5.8175, "volume": 174350.0}, {"date": "2025-07-18", "close": 5.9909, "volume": 133489.0}, {"date": "2025-07-21", "close": 5.4467, "volume": 134124.0}, {"date": "2025-07-22", "close": 8.6998, "volume": 19505007.0}, {"date": "2025-07-23", "close": 11.2798, "volume": 10652340.0}, {"date": "2025-07-24", "close": 8.3398, "volume": 737244.0}, {"date": "2025-07-25", "close": 9.2398, "volume": 559790.0}, {"date": "2025-07-28", "close": 8.6998, "volume": 262827.0}, {"date": "2025-07-29", "close": 8.7598, "volume": 603646.0}, {"date": "2025-07-30", "close": 7.5598, "volume": 213577.0}, {"date": "2025-07-31", "close": 7.4999, "volume": 197891.0}, {"date": "2025-08-01", "close": 6.5399, "volume": 145105.0}, {"date": "2025-08-04", "close": 7.1399, "volume": 223217.0}, {"date": "2025-08-05", "close": 6.9599, "volume": 110352.0}, {"date": "2025-08-06", "close": 6.8999, "volume": 71722.0}, {"date": "2025-08-07", "close": 6.9599, "volume": 102847.0}, {"date": "2025-08-08", "close": 6.5999, "volume": 78408.0}, {"date": "2025-08-11", "close": 6.1799, "volume": 124897.0}, {"date": "2025-08-12", "close": 6.0599, "volume": 62136.0}, {"date": "2025-08-13", "close": 6.0599, "volume": 85967.0}, {"date": "2025-08-14", "close": 6.7199, "volume": 508725.0}, {"date": "2025-08-15", "close": 6.5999, "volume": 105277.0}, {"date": "2025-08-18", "close": 6.1799, "volume": 71351.0}, {"date": "2025-08-19", "close": 6.1799, "volume": 86474.0}, {"date": "2025-08-20", "close": 6.5399, "volume": 54158.0}, {"date": "2025-08-21", "close": 6.3599, "volume": 18825.0}, {"date": "2025-08-22", "close": 6.4799, "volume": 39283.0}, {"date": "2025-08-25", "close": 6.1199, "volume": 53521.0}, {"date": "2025-08-26", "close": 6.2999, "volume": 75933.0}, {"date": "2025-08-27", "close": 6.2999, "volume": 35693.0}, {"date": "2025-08-28", "close": 6.2399, "volume": 27499.0}, {"date": "2025-08-29", "close": 6.5399, "volume": 62478.0}, {"date": "2025-09-02", "close": 6.4199, "volume": 41884.0}, {"date": "2025-09-03", "close": 6.2999, "volume": 35710.0}, {"date": "2025-09-04", "close": 6.4199, "volume": 23247.0}, {"date": "2025-09-05", "close": 6.1199, "volume": 29461.0}, {"date": "2025-09-08", "close": 5.9945, "volume": 39547.0}, {"date": "2025-09-09", "close": 5.9753, "volume": 14499.0}, {"date": "2025-09-10", "close": 5.7503, "volume": 38693.0}, {"date": "2025-09-11", "close": 5.8649, "volume": 37972.0}, {"date": "2025-09-12", "close": 7.1999, "volume": 6685874.0}, {"date": "2025-09-15", "close": 7.0799, "volume": 333501.0}, {"date": "2025-09-16", "close": 6.6599, "volume": 118251.0}, {"date": "2025-09-17", "close": 6.1199, "volume": 109770.0}, {"date": "2025-09-18", "close": 6.2399, "volume": 39910.0}, {"date": "2025-09-19", "close": 6.7199, "volume": 1004313.0}, {"date": "2025-09-22", "close": 6.7799, "volume": 79103.0}, {"date": "2025-09-23", "close": 6.4799, "volume": 56107.0}, {"date": "2025-09-24", "close": 6.4199, "volume": 33465.0}, {"date": "2025-09-25", "close": 6.3599, "volume": 35835.0}, {"date": "2025-09-26", "close": 6.4799, "volume": 34445.0}, {"date": "2025-09-29", "close": 6.7799, "volume": 111485.0}, {"date": "2025-09-30", "close": 6.4799, "volume": 25625.0}, {"date": "2025-10-01", "close": 6.5399, "volume": 17137.0}, {"date": "2025-10-02", "close": 6.5399, "volume": 32395.0}, {"date": "2025-10-03", "close": 6.5399, "volume": 39539.0}, {"date": "2025-10-06", "close": 6.8399, "volume": 232783.0}, {"date": "2025-10-07", "close": 6.5999, "volume": 80685.0}, {"date": "2025-10-08", "close": 7.1999, "volume": 371525.0}, {"date": "2025-10-09", "close": 7.4999, "volume": 121097.0}, {"date": "2025-10-10", "close": 6.7199, "volume": 83114.0}, {"date": "2025-10-13", "close": 7.0799, "volume": 58515.0}, {"date": "2025-10-14", "close": 7.0199, "volume": 49294.0}, {"date": "2025-10-15", "close": 6.7199, "volume": 41408.0}, {"date": "2025-10-16", "close": 6.4199, "volume": 54563.0}, {"date": "2025-10-17", "close": 6.3299, "volume": 19636.0}, {"date": "2025-10-20", "close": 6.9599, "volume": 96675.0}, {"date": "2025-10-21", "close": 6.8399, "volume": 53613.0}, {"date": "2025-10-22", "close": 6.5399, "volume": 31133.0}, {"date": "2025-10-23", "close": 6.4799, "volume": 50852.0}, {"date": "2025-10-24", "close": 6.4199, "volume": 47162.0}, {"date": "2025-10-27", "close": 6.5399, "volume": 33071.0}, {"date": "2025-10-28", "close": 6.3599, "volume": 29780.0}, {"date": "2025-10-29", "close": 6.1799, "volume": 36014.0}, {"date": "2025-10-30", "close": 6.1799, "volume": 39944.0}, {"date": "2025-10-31", "close": 6.1199, "volume": 15846.0}, {"date": "2025-11-03", "close": 5.9447, "volume": 33664.0}, {"date": "2025-11-04", "close": 5.9003, "volume": 23356.0}, {"date": "2025-11-05", "close": 5.8049, "volume": 15708.0}, {"date": "2025-11-06", "close": 5.4965, "volume": 177838.0}, {"date": "2025-11-07", "close": 5.2085, "volume": 44908.0}, {"date": "2025-11-10", "close": 5.2415, "volume": 17226.0}, {"date": "2025-11-11", "close": 5.1065, "volume": 16948.0}, {"date": "2025-11-12", "close": 5.0747, "volume": 11997.0}, {"date": "2025-11-13", "close": 4.6223, "volume": 21528.0}, {"date": "2025-11-14", "close": 4.5707, "volume": 18864.0}, {"date": "2025-11-17", "close": 4.3457, "volume": 16577.0}, {"date": "2025-11-18", "close": 4.5125, "volume": 21692.0}, {"date": "2025-11-19", "close": 4.2101, "volume": 16558.0}, {"date": "2025-11-20", "close": 3.5099, "volume": 68294.0}, {"date": "2025-11-21", "close": 3.8153, "volume": 15086.0}, {"date": "2025-11-24", "close": 4.0799, "volume": 12118.0}, {"date": "2025-11-25", "close": 3.4973, "volume": 97484.0}, {"date": "2025-11-26", "close": 3.1319, "volume": 66729.0}, {"date": "2025-11-28", "close": 3.21, "volume": 127697.0}, {"date": "2025-12-01", "close": 3.16, "volume": 76957.0}, {"date": "2025-12-02", "close": 7.33, "volume": 149473800.0}, {"date": "2025-12-03", "close": 7.09, "volume": 9470314.0}, {"date": "2025-12-04", "close": 14.5, "volume": 26546010.0}, {"date": "2025-12-05", "close": 13.1, "volume": 2093118.0}, {"date": "2025-12-08", "close": 11.05, "volume": 1252851.0}, {"date": "2025-12-09", "close": 10.72, "volume": 409705.0}, {"date": "2025-12-10", "close": 11.13, "volume": 401625.0}, {"date": "2025-12-11", "close": 12.405, "volume": 493669.0}, {"date": "2025-12-12", "close": 12.61, "volume": 338730.0}, {"date": "2025-12-15", "close": 11.82, "volume": 185700.0}, {"date": "2025-12-16", "close": 11.19, "volume": 114955.0}, {"date": "2025-12-17", "close": 10.16, "volume": 97032.0}, {"date": "2025-12-18", "close": 10.11, "volume": 78264.0}, {"date": "2025-12-19", "close": 9.43, "volume": 107708.0}, {"date": "2025-12-22", "close": 7.73, "volume": 165324.0}, {"date": "2025-12-23", "close": 7.23, "volume": 178126.0}, {"date": "2025-12-24", "close": 7.61, "volume": 58391.0}, {"date": "2025-12-26", "close": 8.14, "volume": 59580.0}, {"date": "2025-12-29", "close": 8.03, "volume": 82737.0}, {"date": "2025-12-30", "close": 8.215, "volume": 19083.0}, {"date": "2025-12-31", "close": 8.49, "volume": 45344.0}, {"date": "2026-01-02", "close": 12.75, "volume": 1199871.0}, {"date": "2026-01-05", "close": 12.65, "volume": 369860.0}, {"date": "2026-01-06", "close": 13.28, "volume": 99864.0}, {"date": "2026-01-07", "close": 12.375, "volume": 64368.0}, {"date": "2026-01-08", "close": 13.41, "volume": 106399.0}, {"date": "2026-01-09", "close": 12.79, "volume": 44296.0}, {"date": "2026-01-12", "close": 13.74, "volume": 76724.0}, {"date": "2026-01-13", "close": 13.83, "volume": 150646.0}, {"date": "2026-01-14", "close": 15.1, "volume": 113953.0}, {"date": "2026-01-15", "close": 15.54, "volume": 143777.0}, {"date": "2026-01-16", "close": 15.55, "volume": 51194.0}, {"date": "2026-01-20", "close": 14.59, "volume": 49346.0}, {"date": "2026-01-21", "close": 15.99, "volume": 154026.0}, {"date": "2026-01-22", "close": 15.67, "volume": 130882.0}, {"date": "2026-01-23", "close": 15.94, "volume": 98688.0}, {"date": "2026-01-26", "close": 15.37, "volume": 39119.0}, {"date": "2026-01-27", "close": 14.69, "volume": 41873.0}, {"date": "2026-01-28", "close": 14.1, "volume": 39430.0}, {"date": "2026-01-29", "close": 13.12, "volume": 60742.0}, {"date": "2026-01-30", "close": 11.51, "volume": 57046.0}, {"date": "2026-02-02", "close": 15.12, "volume": 235451.0}, {"date": "2026-02-03", "close": 15.76, "volume": 159221.0}, {"date": "2026-02-04", "close": 13.37, "volume": 126688.0}, {"date": "2026-02-05", "close": 12.43, "volume": 79759.0}, {"date": "2026-02-06", "close": 12.845, "volume": 67997.0}, {"date": "2026-02-09", "close": 13.25, "volume": 60324.0}, {"date": "2026-02-10", "close": 13.77, "volume": 96390.0}, {"date": "2026-02-11", "close": 12.85, "volume": 28461.0}, {"date": "2026-02-12", "close": 13.99, "volume": 64077.0}, {"date": "2026-02-13", "close": 13.85, "volume": 63432.0}, {"date": "2026-02-17", "close": 13.9, "volume": 21845.0}, {"date": "2026-02-18", "close": 13.95, "volume": 22601.0}, {"date": "2026-02-19", "close": 13.63, "volume": 36304.0}, {"date": "2026-02-20", "close": 13.02, "volume": 27898.0}, {"date": "2026-02-23", "close": 13.92, "volume": 51059.0}, {"date": "2026-02-24", "close": 14.0, "volume": 45312.0}, {"date": "2026-02-25", "close": 13.54, "volume": 23113.0}, {"date": "2026-02-26", "close": 13.69, "volume": 64147.0}, {"date": "2026-02-27", "close": 12.49, "volume": 50594.0}, {"date": "2026-03-02", "close": 12.503, "volume": 21180.0}, {"date": "2026-03-03", "close": 13.2, "volume": 41290.0}, {"date": "2026-03-04", "close": 13.46, "volume": 31726.0}, {"date": "2026-03-05", "close": 13.61, "volume": 38627.0}, {"date": "2026-03-06", "close": 13.11, "volume": 23152.0}, {"date": "2026-03-09", "close": 12.98, "volume": 8585.0}, {"date": "2026-03-10", "close": 12.96, "volume": 13866.0}, {"date": "2026-03-11", "close": 12.83, "volume": 8835.0}, {"date": "2026-03-12", "close": 15.29, "volume": 83997.0}, {"date": "2026-03-13", "close": 14.3, "volume": 47853.0}, {"date": "2026-03-16", "close": 14.2, "volume": 25482.0}, {"date": "2026-03-17", "close": 13.6, "volume": 33981.0}, {"date": "2026-03-18", "close": 14.41, "volume": 25553.0}, {"date": "2026-03-19", "close": 13.5, "volume": 21370.0}, {"date": "2026-03-20", "close": 13.7, "volume": 10950.0}, {"date": "2026-03-23", "close": 14.3, "volume": 19230.0}, {"date": "2026-03-24", "close": 13.58, "volume": 45454.0}, {"date": "2026-03-25", "close": 14.23, "volume": 23310.0}, {"date": "2026-03-26", "close": 13.75, "volume": 9142.0}, {"date": "2026-03-27", "close": 12.0, "volume": 35834.0}, {"date": "2026-03-30", "close": 11.88, "volume": 17365.0}, {"date": "2026-03-31", "close": 11.68, "volume": 46067.0}, {"date": "2026-04-01", "close": 12.61, "volume": 43751.0}, {"date": "2026-04-02", "close": 12.08, "volume": 37997.0}, {"date": "2026-04-06", "close": 12.3, "volume": 40520.0}, {"date": "2026-04-07", "close": 11.08, "volume": 38006.0}, {"date": "2026-04-08", "close": 11.3, "volume": 24113.0}, {"date": "2026-04-09", "close": 10.75, "volume": 18359.0}, {"date": "2026-04-10", "close": 10.83, "volume": 79094.0}, {"date": "2026-04-13", "close": 11.89, "volume": 109461.0}, {"date": "2026-04-14", "close": 11.31, "volume": 44135.0}, {"date": "2026-04-15", "close": 11.14, "volume": 32956.0}, {"date": "2026-04-16", "close": 10.94, "volume": 29777.0}, {"date": "2026-04-17", "close": 11.41, "volume": 62879.0}, {"date": "2026-04-20", "close": 11.64, "volume": 36805.0}, {"date": "2026-04-21", "close": 12.47, "volume": 245101.0}, {"date": "2026-04-22", "close": 14.64, "volume": 82882.0}, {"date": "2026-04-23", "close": 14.79, "volume": 60497.0}, {"date": "2026-04-24", "close": 15.56, "volume": 64014.0}, {"date": "2026-04-27", "close": 16.63, "volume": 68514.0}, {"date": "2026-04-28", "close": 16.5, "volume": 70168.0}, {"date": "2026-04-29", "close": 15.72, "volume": 34517.0}, {"date": "2026-04-30", "close": 15.9, "volume": 38877.0}, {"date": "2026-05-01", "close": 16.0, "volume": 51780.0}, {"date": "2026-05-04", "close": 15.4, "volume": 12194.0}, {"date": "2026-05-05", "close": 14.14, "volume": 25101.0}, {"date": "2026-05-06", "close": 14.335, "volume": 12875.0}, {"date": "2026-05-07", "close": 14.14, "volume": 16143.0}, {"date": "2026-05-08", "close": 16.34, "volume": 153844.0}, {"date": "2026-05-11", "close": 16.12, "volume": 35117.0}, {"date": "2026-05-12", "close": 15.01, "volume": 33043.0}, {"date": "2026-05-13", "close": 15.18, "volume": 29365.0}, {"date": "2026-05-14", "close": 15.02, "volume": 68598.0}, {"date": "2026-05-15", "close": 14.8, "volume": 27521.0}, {"date": "2026-05-18", "close": 13.71, "volume": 20890.0}, {"date": "2026-05-19", "close": 13.98, "volume": 17143.0}, {"date": "2026-05-20", "close": 13.55, "volume": 43650.0}, {"date": "2026-05-21", "close": 12.65, "volume": 23887.0}, {"date": "2026-05-22", "close": 15.255, "volume": 47056.0}, {"date": "2026-05-26", "close": 16.07, "volume": 36559.0}, {"date": "2026-05-27", "close": 16.49, "volume": 41796.0}, {"date": "2026-05-28", "close": 16.5, "volume": 76040.0}, {"date": "2026-05-29", "close": 17.17, "volume": 35665.0}, {"date": "2026-06-01", "close": 15.41, "volume": 18335.0}, {"date": "2026-06-02", "close": 14.09, "volume": 30860.0}, {"date": "2026-06-03", "close": 13.46, "volume": 18404.0}, {"date": "2026-06-04", "close": 12.8, "volume": 26430.0}, {"date": "2026-06-05", "close": 12.99, "volume": 48221.0}, {"date": "2026-06-08", "close": 12.52, "volume": 14650.0}, {"date": "2026-06-09", "close": 11.45, "volume": 5797.0}, {"date": "2026-06-10", "close": 11.06, "volume": 37299.0}, {"date": "2026-06-11", "close": 11.58, "volume": 34387.0}, {"date": "2026-06-12", "close": 11.13, "volume": 27355.0}, {"date": "2026-06-15", "close": 10.83, "volume": 25089.0}, {"date": "2026-06-16", "close": 11.45, "volume": 81646.0}, {"date": "2026-06-17", "close": 13.23, "volume": 95522.0}, {"date": "2026-06-18", "close": 13.42, "volume": 66730.0}, {"date": "2026-06-22", "close": 13.19, "volume": 19038.0}, {"date": "2026-06-23", "close": 11.8, "volume": 76856.0}, {"date": "2026-06-24", "close": 11.94, "volume": 38061.0}, {"date": "2026-06-25", "close": 11.42, "volume": 14003.0}, {"date": "2026-06-26", "close": 11.48, "volume": 4195.0}, {"date": "2026-06-29", "close": 12.75, "volume": 18714.0}, {"date": "2026-06-30", "close": 12.52, "volume": 13478.0}, {"date": "2026-07-01", "close": 12.68, "volume": 16659.0}, {"date": "2026-07-02", "close": 13.8, "volume": 117271.0}, {"date": "2026-07-06", "close": 15.207, "volume": 63174.0}, {"date": "2026-07-07", "close": 15.25, "volume": 66564.0}, {"date": "2026-07-08", "close": 14.61, "volume": 55879.0}, {"date": "2026-07-09", "close": 14.36, "volume": 8196.0}, {"date": "2026-07-10", "close": 14.65, "volume": 23336.0}, {"date": "2026-07-13", "close": 13.86, "volume": 30269.0}, {"date": "2026-07-14", "close": 13.755, "volume": 113043.0}, {"date": "2026-07-15", "close": 13.07, "volume": 23411.0}, {"date": "2026-07-16", "close": 13.0, "volume": 11144.0}, {"date": "2026-07-17", "close": 13.42, "volume": 8289.0}, {"date": "2026-07-20", "close": 13.26, "volume": 13029.0}, {"date": "2026-07-21", "close": 13.49, "volume": 18741.0}, {"date": "2026-07-22", "close": 14.39, "volume": 81294.0}, {"date": "2026-07-23", "close": 15.31, "volume": 92925.0}, {"date": "2026-07-24", "close": 14.68, "volume": 120367.0}], "refreshing": true}