{"ticker": "PPBT", "overview": {"name": "Purple Biotech Ltd. - American Depositary Shares", "country": "United States"}, "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": "PPBT", "has_prices": true, "as_of": "2026-07-24", "last": 1.43, "prev_close": 1.39, "change": 0.040000000000000036, "change_pct": 0.028776978417266216, "session_volume": 9654.0, "vwap_5": 1.3755889059356994, "vwap_20": 1.5964624952304058, "vwap_60": 2.0653582677407614, "vwap_250": 7.871169283314148, "high_52w": 8.743, "low_52w": 1.33, "avg_volume_20": 36166.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001446580-26-000101", "src": "13DG", "ticker": "PPBT", "cik": "1614744", "company": "PURPLE BIOTECH LTD.", "company_raw": "PURPLE BIOTECH LTD.", "who": "Purple Biotech Ltd.", "who_key": "PURPLE BIOTECH LTD.", "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": null, "country": "", "headline": "PURPLE BIOTECH LTD. moves to a 1.4% passive stake in PPBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1614744/0001446580-26-000101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001213900-26-055837", "src": "13DG", "ticker": "PPBT", "cik": "1614744", "company": "PURPLE BIOTECH LTD.", "company_raw": "PURPLE BIOTECH LTD.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in PPBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-055837-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "recent_buys": [], "institutional": [{"id": "13DG-0001446580-26-000101", "src": "13DG", "ticker": "PPBT", "cik": "1614744", "company": "PURPLE BIOTECH LTD.", "company_raw": "PURPLE BIOTECH LTD.", "who": "Purple Biotech Ltd.", "who_key": "PURPLE BIOTECH LTD.", "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": null, "country": "", "headline": "PURPLE BIOTECH LTD. moves to a 1.4% passive stake in PPBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1614744/0001446580-26-000101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001213900-26-055837", "src": "13DG", "ticker": "PPBT", "cik": "1614744", "company": "PURPLE BIOTECH LTD.", "company_raw": "PURPLE BIOTECH LTD.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC moves to a 9.99% passive stake in PPBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-055837-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}], "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": "Purple Biotech Ltd. - American Depositary Shares", "new_value": "PURPLE BIOTECH LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001614744", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001614744", "applied": 1, "detected_at": "2026-10-27T02:34:16.095526"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PPBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 974.0, "volume": 839.0}, {"date": "2021-07-28", "close": 988.0, "volume": 747.0}, {"date": "2021-07-29", "close": 1118.0, "volume": 5285.0}, {"date": "2021-07-30", "close": 1104.0, "volume": 2066.0}, {"date": "2021-08-02", "close": 1100.0, "volume": 1109.0}, {"date": "2021-08-03", "close": 1054.0, "volume": 716.0}, {"date": "2021-08-04", "close": 992.0, "volume": 1274.0}, {"date": "2021-08-05", "close": 1017.0, "volume": 864.0}, {"date": "2021-08-06", "close": 1010.0, "volume": 1692.0}, {"date": "2021-08-09", "close": 992.0, "volume": 1059.0}, {"date": "2021-08-10", "close": 960.0, "volume": 861.0}, {"date": "2021-08-11", "close": 952.0, "volume": 638.0}, {"date": "2021-08-12", "close": 944.0, "volume": 356.0}, {"date": "2021-08-13", "close": 944.0, "volume": 384.0}, {"date": "2021-08-16", "close": 910.0, "volume": 1151.0}, {"date": "2021-08-17", "close": 906.0, "volume": 1081.0}, {"date": "2021-08-18", "close": 920.0, "volume": 401.0}, {"date": "2021-08-19", "close": 880.0, "volume": 1232.0}, {"date": "2021-08-20", "close": 922.0, "volume": 516.0}, {"date": "2021-08-23", "close": 944.0, "volume": 619.0}, {"date": "2021-08-24", "close": 964.0, "volume": 1025.0}, {"date": "2021-08-25", "close": 988.0, "volume": 2338.0}, {"date": "2021-08-26", "close": 944.0, "volume": 1105.0}, {"date": "2021-08-27", "close": 944.0, "volume": 537.0}, {"date": "2021-08-30", "close": 950.0, "volume": 797.0}, {"date": "2021-08-31", "close": 992.0, "volume": 1801.0}, {"date": "2021-09-01", "close": 1000.0, "volume": 403.0}, {"date": "2021-09-02", "close": 996.0, "volume": 401.0}, {"date": "2021-09-03", "close": 1014.0, "volume": 439.0}, {"date": "2021-09-07", "close": 978.0, "volume": 720.0}, {"date": "2021-09-08", "close": 962.0, "volume": 361.0}, {"date": "2021-09-09", "close": 992.0, "volume": 358.0}, {"date": "2021-09-10", "close": 980.0, "volume": 383.0}, {"date": "2021-09-13", "close": 1000.0, "volume": 1511.0}, {"date": "2021-09-14", "close": 986.0, "volume": 548.0}, {"date": "2021-09-15", "close": 998.0, "volume": 475.0}, {"date": "2021-09-16", "close": 1010.0, "volume": 408.0}, {"date": "2021-09-17", "close": 990.0, "volume": 295.0}, {"date": "2021-09-20", "close": 948.0, "volume": 670.0}, {"date": "2021-09-21", "close": 964.0, "volume": 555.0}, {"date": "2021-09-22", "close": 970.0, "volume": 421.0}, {"date": "2021-09-23", "close": 976.0, "volume": 263.0}, {"date": "2021-09-24", "close": 958.0, "volume": 327.0}, {"date": "2021-09-27", "close": 940.0, "volume": 526.0}, {"date": "2021-09-28", "close": 938.0, "volume": 299.0}, {"date": "2021-09-29", "close": 904.0, "volume": 591.0}, {"date": "2021-09-30", "close": 916.0, "volume": 481.0}, {"date": "2021-10-01", "close": 916.0, "volume": 274.0}, {"date": "2021-10-04", "close": 872.0, "volume": 568.0}, {"date": "2021-10-05", "close": 868.0, "volume": 546.0}, {"date": "2021-10-06", "close": 890.0, "volume": 456.0}, {"date": "2021-10-07", "close": 894.0, "volume": 250.0}, {"date": "2021-10-08", "close": 888.0, "volume": 198.0}, {"date": "2021-10-11", "close": 900.0, "volume": 356.0}, {"date": "2021-10-12", "close": 878.0, "volume": 543.0}, {"date": "2021-10-13", "close": 891.0, "volume": 491.0}, {"date": "2021-10-14", "close": 910.0, "volume": 377.0}, {"date": "2021-10-15", "close": 914.0, "volume": 542.0}, {"date": "2021-10-18", "close": 900.0, "volume": 477.0}, {"date": "2021-10-19", "close": 896.0, "volume": 251.0}, {"date": "2021-10-20", "close": 934.0, "volume": 561.0}, {"date": "2021-10-21", "close": 930.0, "volume": 1068.0}, {"date": "2021-10-22", "close": 902.0, "volume": 866.0}, {"date": "2021-10-25", "close": 892.0, "volume": 841.0}, {"date": "2021-10-26", "close": 900.0, "volume": 940.0}, {"date": "2021-10-27", "close": 872.0, "volume": 455.0}, {"date": "2021-10-28", "close": 870.0, "volume": 549.0}, {"date": "2021-10-29", "close": 858.0, "volume": 647.0}, {"date": "2021-11-01", "close": 888.0, "volume": 606.0}, {"date": "2021-11-02", "close": 908.0, "volume": 701.0}, {"date": "2021-11-03", "close": 898.0, "volume": 1102.0}, {"date": "2021-11-04", "close": 882.0, "volume": 413.0}, {"date": "2021-11-05", "close": 910.0, "volume": 656.0}, {"date": "2021-11-08", "close": 886.0, "volume": 396.0}, {"date": "2021-11-09", "close": 890.0, "volume": 719.0}, {"date": "2021-11-10", "close": 882.0, "volume": 312.0}, {"date": "2021-11-11", "close": 874.0, "volume": 339.0}, {"date": "2021-11-12", "close": 880.0, "volume": 335.0}, {"date": "2021-11-15", "close": 896.0, "volume": 449.0}, {"date": "2021-11-16", "close": 860.0, "volume": 541.0}, {"date": "2021-11-17", "close": 858.0, "volume": 733.0}, {"date": "2021-11-18", "close": 830.0, "volume": 989.0}, {"date": "2021-11-19", "close": 812.0, "volume": 530.0}, {"date": "2021-11-22", "close": 810.0, "volume": 724.0}, {"date": "2021-11-23", "close": 770.0, "volume": 709.0}, {"date": "2021-11-24", "close": 808.0, "volume": 346.0}, {"date": "2021-11-26", "close": 828.0, "volume": 167.0}, {"date": "2021-11-29", "close": 784.0, "volume": 380.0}, {"date": "2021-11-30", "close": 794.0, "volume": 418.0}, {"date": "2021-12-01", "close": 760.0, "volume": 394.0}, {"date": "2021-12-02", "close": 756.0, "volume": 695.0}, {"date": "2021-12-03", "close": 750.0, "volume": 708.0}, {"date": "2021-12-06", "close": 798.0, "volume": 644.0}, {"date": "2021-12-07", "close": 826.0, "volume": 248.0}, {"date": "2021-12-08", "close": 874.0, "volume": 583.0}, {"date": "2021-12-09", "close": 850.0, "volume": 643.0}, {"date": "2021-12-10", "close": 852.0, "volume": 179.0}, {"date": "2021-12-13", "close": 820.0, "volume": 366.0}, {"date": "2021-12-14", "close": 788.0, "volume": 254.0}, {"date": "2021-12-15", "close": 828.0, "volume": 202.0}, {"date": "2021-12-16", "close": 808.0, "volume": 210.0}, {"date": "2021-12-17", "close": 834.0, "volume": 295.0}, {"date": "2021-12-20", "close": 818.0, "volume": 563.0}, {"date": "2021-12-21", "close": 828.0, "volume": 223.0}, {"date": "2021-12-22", "close": 832.0, "volume": 223.0}, {"date": "2021-12-23", "close": 841.0, "volume": 323.0}, {"date": "2021-12-27", "close": 808.0, "volume": 406.0}, {"date": "2021-12-28", "close": 790.0, "volume": 430.0}, {"date": "2021-12-29", "close": 767.18, "volume": 648.0}, {"date": "2021-12-30", "close": 784.0, "volume": 309.0}, {"date": "2021-12-31", "close": 778.0, "volume": 381.0}, {"date": "2022-01-03", "close": 824.0, "volume": 252.0}, {"date": "2022-01-04", "close": 860.0, "volume": 463.0}, {"date": "2022-01-05", "close": 808.0, "volume": 490.0}, {"date": "2022-01-06", "close": 830.0, "volume": 296.0}, {"date": "2022-01-07", "close": 829.94, "volume": 266.0}, {"date": "2022-01-10", "close": 800.0, "volume": 440.0}, {"date": "2022-01-11", "close": 804.0, "volume": 251.0}, {"date": "2022-01-12", "close": 820.0, "volume": 333.0}, {"date": "2022-01-13", "close": 810.0, "volume": 226.0}, {"date": "2022-01-14", "close": 812.0, "volume": 327.0}, {"date": "2022-01-18", "close": 772.0, "volume": 391.0}, {"date": "2022-01-19", "close": 732.0, "volume": 1322.0}, {"date": "2022-01-20", "close": 686.0, "volume": 2216.0}, {"date": "2022-01-21", "close": 642.0, "volume": 1379.0}, {"date": "2022-01-24", "close": 580.0, "volume": 2166.0}, {"date": "2022-01-25", "close": 562.0, "volume": 546.0}, {"date": "2022-01-26", "close": 542.0, "volume": 574.0}, {"date": "2022-01-27", "close": 524.0, "volume": 355.0}, {"date": "2022-01-28", "close": 524.0, "volume": 498.0}, {"date": "2022-01-31", "close": 512.0, "volume": 1189.0}, {"date": "2022-02-01", "close": 522.0, "volume": 661.0}, {"date": "2022-02-02", "close": 504.0, "volume": 343.0}, {"date": "2022-02-03", "close": 490.0, "volume": 658.0}, {"date": "2022-02-04", "close": 520.0, "volume": 634.0}, {"date": "2022-02-07", "close": 536.0, "volume": 578.0}, {"date": "2022-02-08", "close": 594.0, "volume": 1083.0}, {"date": "2022-02-09", "close": 604.0, "volume": 669.0}, {"date": "2022-02-10", "close": 590.0, "volume": 565.0}, {"date": "2022-02-11", "close": 590.0, "volume": 649.0}, {"date": "2022-02-14", "close": 576.0, "volume": 376.0}, {"date": "2022-02-15", "close": 612.0, "volume": 379.0}, {"date": "2022-02-16", "close": 631.24, "volume": 532.0}, {"date": "2022-02-17", "close": 628.0, "volume": 207.0}, {"date": "2022-02-18", "close": 610.0, "volume": 388.0}, {"date": "2022-02-22", "close": 604.0, "volume": 274.0}, {"date": "2022-02-23", "close": 580.0, "volume": 389.0}, {"date": "2022-02-24", "close": 571.0, "volume": 1024.0}, {"date": "2022-02-25", "close": 592.0, "volume": 211.0}, {"date": "2022-02-28", "close": 584.0, "volume": 335.0}, {"date": "2022-03-01", "close": 587.3, "volume": 251.0}, {"date": "2022-03-02", "close": 588.0, "volume": 216.0}, {"date": "2022-03-03", "close": 564.0, "volume": 386.0}, {"date": "2022-03-04", "close": 574.0, "volume": 488.0}, {"date": "2022-03-07", "close": 556.0, "volume": 317.0}, {"date": "2022-03-08", "close": 532.0, "volume": 719.0}, {"date": "2022-03-09", "close": 528.0, "volume": 1061.0}, {"date": "2022-03-10", "close": 536.0, "volume": 822.0}, {"date": "2022-03-11", "close": 534.0, "volume": 219.0}, {"date": "2022-03-14", "close": 528.0, "volume": 345.0}, {"date": "2022-03-15", "close": 537.96, "volume": 135.0}, {"date": "2022-03-16", "close": 604.0, "volume": 829.0}, {"date": "2022-03-17", "close": 660.0, "volume": 585.0}, {"date": "2022-03-18", "close": 674.0, "volume": 372.0}, {"date": "2022-03-21", "close": 670.0, "volume": 344.0}, {"date": "2022-03-22", "close": 690.0, "volume": 279.0}, {"date": "2022-03-23", "close": 724.0, "volume": 546.0}, {"date": "2022-03-24", "close": 792.0, "volume": 1223.0}, {"date": "2022-03-25", "close": 786.0, "volume": 355.0}, {"date": "2022-03-28", "close": 756.0, "volume": 478.0}, {"date": "2022-03-29", "close": 776.0, "volume": 498.0}, {"date": "2022-03-30", "close": 792.0, "volume": 411.0}, {"date": "2022-03-31", "close": 786.0, "volume": 213.0}, {"date": "2022-04-01", "close": 796.0, "volume": 344.0}, {"date": "2022-04-04", "close": 790.0, "volume": 277.0}, {"date": "2022-04-05", "close": 820.0, "volume": 514.0}, {"date": "2022-04-06", "close": 814.0, "volume": 223.0}, {"date": "2022-04-07", "close": 830.0, "volume": 782.0}, {"date": "2022-04-08", "close": 794.0, "volume": 659.0}, {"date": "2022-04-11", "close": 556.0, "volume": 2607.0}, {"date": "2022-04-12", "close": 618.0, "volume": 903.0}, {"date": "2022-04-13", "close": 622.0, "volume": 213.0}, {"date": "2022-04-14", "close": 624.0, "volume": 295.0}, {"date": "2022-04-18", "close": 628.0, "volume": 364.0}, {"date": "2022-04-19", "close": 628.0, "volume": 253.0}, {"date": "2022-04-20", "close": 610.0, "volume": 215.0}, {"date": "2022-04-21", "close": 606.0, "volume": 389.0}, {"date": "2022-04-22", "close": 608.0, "volume": 257.0}, {"date": "2022-04-25", "close": 610.0, "volume": 314.0}, {"date": "2022-04-26", "close": 610.0, "volume": 254.0}, {"date": "2022-04-27", "close": 600.0, "volume": 257.0}, {"date": "2022-04-28", "close": 586.0, "volume": 363.0}, {"date": "2022-04-29", "close": 590.0, "volume": 157.0}, {"date": "2022-05-02", "close": 590.0, "volume": 188.0}, {"date": "2022-05-03", "close": 640.0, "volume": 265.0}, {"date": "2022-05-04", "close": 654.0, "volume": 223.0}, {"date": "2022-05-05", "close": 698.0, "volume": 483.0}, {"date": "2022-05-06", "close": 654.0, "volume": 319.0}, {"date": "2022-05-09", "close": 614.0, "volume": 347.0}, {"date": "2022-05-10", "close": 609.0, "volume": 318.0}, {"date": "2022-05-11", "close": 588.0, "volume": 508.0}, {"date": "2022-05-12", "close": 548.0, "volume": 628.0}, {"date": "2022-05-13", "close": 584.0, "volume": 344.0}, {"date": "2022-05-16", "close": 580.0, "volume": 253.0}, {"date": "2022-05-17", "close": 570.0, "volume": 289.0}, {"date": "2022-05-18", "close": 610.0, "volume": 554.0}, {"date": "2022-05-19", "close": 612.0, "volume": 163.0}, {"date": "2022-05-20", "close": 620.0, "volume": 187.0}, {"date": "2022-05-23", "close": 632.0, "volume": 215.0}, {"date": "2022-05-24", "close": 606.0, "volume": 142.0}, {"date": "2022-05-25", "close": 604.0, "volume": 121.0}, {"date": "2022-05-26", "close": 612.0, "volume": 429.0}, {"date": "2022-05-27", "close": 574.0, "volume": 623.0}, {"date": "2022-05-31", "close": 576.0, "volume": 309.0}, {"date": "2022-06-01", "close": 564.0, "volume": 139.0}, {"date": "2022-06-02", "close": 572.0, "volume": 108.0}, {"date": "2022-06-03", "close": 580.0, "volume": 190.0}, {"date": "2022-06-06", "close": 568.0, "volume": 201.0}, {"date": "2022-06-07", "close": 560.0, "volume": 256.0}, {"date": "2022-06-08", "close": 560.0, "volume": 287.0}, {"date": "2022-06-09", "close": 537.0, "volume": 198.0}, {"date": "2022-06-10", "close": 544.0, "volume": 156.0}, {"date": "2022-06-13", "close": 506.02, "volume": 415.0}, {"date": "2022-06-14", "close": 505.0, "volume": 237.0}, {"date": "2022-06-15", "close": 512.0, "volume": 227.0}, {"date": "2022-06-16", "close": 500.0, "volume": 234.0}, {"date": "2022-06-17", "close": 518.0, "volume": 178.0}, {"date": "2022-06-21", "close": 512.0, "volume": 171.0}, {"date": "2022-06-22", "close": 511.0, "volume": 168.0}, {"date": "2022-06-23", "close": 496.0, "volume": 219.0}, {"date": "2022-06-24", "close": 496.0, "volume": 133.0}, {"date": "2022-06-27", "close": 502.0, "volume": 254.0}, {"date": "2022-06-28", "close": 508.0, "volume": 107.0}, {"date": "2022-06-29", "close": 482.0, "volume": 153.0}, {"date": "2022-06-30", "close": 478.0, "volume": 266.0}, {"date": "2022-07-01", "close": 434.0, "volume": 745.0}, {"date": "2022-07-05", "close": 458.0, "volume": 307.0}, {"date": "2022-07-06", "close": 442.0, "volume": 353.0}, {"date": "2022-07-07", "close": 453.0, "volume": 140.0}, {"date": "2022-07-08", "close": 466.0, "volume": 165.0}, {"date": "2022-07-11", "close": 446.0, "volume": 242.0}, {"date": "2022-07-12", "close": 420.0, "volume": 328.0}, {"date": "2022-07-13", "close": 434.0, "volume": 256.0}, {"date": "2022-07-14", "close": 446.0, "volume": 144.0}, {"date": "2022-07-15", "close": 456.0, "volume": 176.0}, {"date": "2022-07-18", "close": 486.0, "volume": 270.0}, {"date": "2022-07-19", "close": 538.0, "volume": 265.0}, {"date": "2022-07-20", "close": 506.0, "volume": 296.0}, {"date": "2022-07-21", "close": 490.0, "volume": 148.0}, {"date": "2022-07-22", "close": 478.0, "volume": 258.0}, {"date": "2022-07-25", "close": 480.0, "volume": 126.0}, {"date": "2022-07-26", "close": 492.0, "volume": 172.0}, {"date": "2022-07-27", "close": 505.0, "volume": 308.0}, {"date": "2022-07-28", "close": 518.0, "volume": 296.0}, {"date": "2022-07-29", "close": 504.0, "volume": 346.0}, {"date": "2022-08-01", "close": 494.0, "volume": 236.0}, {"date": "2022-08-02", "close": 494.0, "volume": 174.0}, {"date": "2022-08-03", "close": 498.0, "volume": 311.0}, {"date": "2022-08-04", "close": 496.02, "volume": 163.0}, {"date": "2022-08-05", "close": 498.0, "volume": 71.0}, {"date": "2022-08-08", "close": 502.0, "volume": 202.0}, {"date": "2022-08-09", "close": 518.0, "volume": 325.0}, {"date": "2022-08-10", "close": 536.0, "volume": 267.0}, {"date": "2022-08-11", "close": 524.0, "volume": 104.0}, {"date": "2022-08-12", "close": 528.0, "volume": 203.0}, {"date": "2022-08-15", "close": 512.0, "volume": 141.0}, {"date": "2022-08-16", "close": 530.0, "volume": 142.0}, {"date": "2022-08-17", "close": 520.0, "volume": 143.0}, {"date": "2022-08-18", "close": 518.0, "volume": 149.0}, {"date": "2022-08-19", "close": 504.0, "volume": 102.0}, {"date": "2022-08-22", "close": 486.0, "volume": 310.0}, {"date": "2022-08-23", "close": 494.0, "volume": 81.0}, {"date": "2022-08-24", "close": 502.0, "volume": 141.0}, {"date": "2022-08-25", "close": 514.56, "volume": 197.0}, {"date": "2022-08-26", "close": 498.0, "volume": 112.0}, {"date": "2022-08-29", "close": 480.0, "volume": 195.0}, {"date": "2022-08-30", "close": 458.0, "volume": 178.0}, {"date": "2022-08-31", "close": 470.0, "volume": 225.0}, {"date": "2022-09-01", "close": 458.0, "volume": 105.0}, {"date": "2022-09-02", "close": 466.0, "volume": 158.0}, {"date": "2022-09-06", "close": 462.0, "volume": 141.0}, {"date": "2022-09-07", "close": 454.0, "volume": 111.0}, {"date": "2022-09-08", "close": 430.0, "volume": 13283.0}, {"date": "2022-09-09", "close": 430.0, "volume": 939.0}, {"date": "2022-09-12", "close": 456.0, "volume": 566.0}, {"date": "2022-09-13", "close": 442.0, "volume": 188.0}, {"date": "2022-09-14", "close": 440.0, "volume": 118.0}, {"date": "2022-09-15", "close": 427.7, "volume": 270.0}, {"date": "2022-09-16", "close": 424.0, "volume": 366.0}, {"date": "2022-09-19", "close": 421.0, "volume": 122.0}, {"date": "2022-09-20", "close": 420.0, "volume": 92.0}, {"date": "2022-09-21", "close": 402.0, "volume": 456.0}, {"date": "2022-09-22", "close": 384.0, "volume": 459.0}, {"date": "2022-09-23", "close": 408.0, "volume": 265.0}, {"date": "2022-09-26", "close": 392.0, "volume": 203.0}, {"date": "2022-09-27", "close": 380.0, "volume": 209.0}, {"date": "2022-09-28", "close": 386.0, "volume": 146.0}, {"date": "2022-09-29", "close": 396.0, "volume": 89.0}, {"date": "2022-09-30", "close": 406.0, "volume": 171.0}, {"date": "2022-10-03", "close": 428.02, "volume": 130.0}, {"date": "2022-10-04", "close": 436.0, "volume": 186.0}, {"date": "2022-10-05", "close": 428.0, "volume": 90.0}, {"date": "2022-10-06", "close": 443.92, "volume": 166.0}, {"date": "2022-10-07", "close": 430.0, "volume": 120.0}, {"date": "2022-10-10", "close": 412.0, "volume": 121.0}, {"date": "2022-10-11", "close": 414.0, "volume": 184.0}, {"date": "2022-10-12", "close": 396.0, "volume": 76.0}, {"date": "2022-10-13", "close": 397.2, "volume": 128.0}, {"date": "2022-10-14", "close": 396.0, "volume": 113.0}, {"date": "2022-10-17", "close": 390.0, "volume": 220.0}, {"date": "2022-10-18", "close": 405.0, "volume": 40.0}, {"date": "2022-10-19", "close": 408.0, "volume": 75.0}, {"date": "2022-10-20", "close": 412.0, "volume": 103.0}, {"date": "2022-10-21", "close": 422.0, "volume": 121.0}, {"date": "2022-10-24", "close": 428.0, "volume": 166.0}, {"date": "2022-10-25", "close": 414.0, "volume": 143.0}, {"date": "2022-10-26", "close": 414.0, "volume": 69.0}, {"date": "2022-10-27", "close": 412.0, "volume": 83.0}, {"date": "2022-10-28", "close": 424.0, "volume": 118.0}, {"date": "2022-10-31", "close": 426.22, "volume": 222.0}, {"date": "2022-11-01", "close": 412.0, "volume": 171.0}, {"date": "2022-11-02", "close": 408.0, "volume": 100.0}, {"date": "2022-11-03", "close": 404.0, "volume": 121.0}, {"date": "2022-11-04", "close": 418.0, "volume": 143.0}, {"date": "2022-11-07", "close": 426.0, "volume": 282.0}, {"date": "2022-11-08", "close": 402.0, "volume": 232.0}, {"date": "2022-11-09", "close": 398.0, "volume": 298.0}, {"date": "2022-11-10", "close": 406.0, "volume": 164.0}, {"date": "2022-11-11", "close": 415.0, "volume": 318.0}, {"date": "2022-11-14", "close": 410.0, "volume": 217.0}, {"date": "2022-11-15", "close": 432.0, "volume": 380.0}, {"date": "2022-11-16", "close": 434.0, "volume": 178.0}, {"date": "2022-11-17", "close": 430.0, "volume": 93.0}, {"date": "2022-11-18", "close": 422.0, "volume": 106.0}, {"date": "2022-11-21", "close": 404.0, "volume": 266.0}, {"date": "2022-11-22", "close": 389.0, "volume": 293.0}, {"date": "2022-11-23", "close": 404.0, "volume": 142.0}, {"date": "2022-11-25", "close": 408.0, "volume": 24.0}, {"date": "2022-11-28", "close": 398.0, "volume": 118.0}, {"date": "2022-11-29", "close": 389.98, "volume": 203.0}, {"date": "2022-11-30", "close": 392.0, "volume": 175.0}, {"date": "2022-12-01", "close": 398.0, "volume": 187.0}, {"date": "2022-12-02", "close": 394.0, "volume": 96.0}, {"date": "2022-12-05", "close": 372.0, "volume": 338.0}, {"date": "2022-12-06", "close": 375.98, "volume": 262.0}, {"date": "2022-12-07", "close": 358.0, "volume": 290.0}, {"date": "2022-12-08", "close": 328.0, "volume": 470.0}, {"date": "2022-12-09", "close": 320.0, "volume": 303.0}, {"date": "2022-12-12", "close": 318.0, "volume": 173.0}, {"date": "2022-12-13", "close": 322.0, "volume": 188.0}, {"date": "2022-12-14", "close": 314.0, "volume": 75.0}, {"date": "2022-12-15", "close": 306.0, "volume": 201.0}, {"date": "2022-12-16", "close": 317.98, "volume": 229.0}, {"date": "2022-12-19", "close": 304.0, "volume": 145.0}, {"date": "2022-12-20", "close": 298.0, "volume": 200.0}, {"date": "2022-12-21", "close": 316.0, "volume": 236.0}, {"date": "2022-12-22", "close": 312.0, "volume": 374.0}, {"date": "2022-12-23", "close": 316.0, "volume": 62.0}, {"date": "2022-12-27", "close": 306.0, "volume": 99.0}, {"date": "2022-12-28", "close": 288.0, "volume": 413.0}, {"date": "2022-12-29", "close": 294.0, "volume": 292.0}, {"date": "2022-12-30", "close": 276.0, "volume": 354.0}, {"date": "2023-01-03", "close": 272.0, "volume": 270.0}, {"date": "2023-01-04", "close": 276.0, "volume": 250.0}, {"date": "2023-01-05", "close": 276.0, "volume": 181.0}, {"date": "2023-01-06", "close": 316.0, "volume": 464.0}, {"date": "2023-01-09", "close": 298.0, "volume": 437.0}, {"date": "2023-01-10", "close": 298.0, "volume": 106.0}, {"date": "2023-01-11", "close": 313.0, "volume": 105.0}, {"date": "2023-01-12", "close": 310.0, "volume": 203.0}, {"date": "2023-01-13", "close": 317.98, "volume": 156.0}, {"date": "2023-01-17", "close": 320.0, "volume": 231.0}, {"date": "2023-01-18", "close": 322.0, "volume": 81.0}, {"date": "2023-01-19", "close": 334.0, "volume": 131.0}, {"date": "2023-01-20", "close": 336.0, "volume": 117.0}, {"date": "2023-01-23", "close": 332.1, "volume": 196.0}, {"date": "2023-01-24", "close": 336.0, "volume": 155.0}, {"date": "2023-01-25", "close": 327.78, "volume": 243.0}, {"date": "2023-01-26", "close": 325.96, "volume": 130.0}, {"date": "2023-01-27", "close": 328.0, "volume": 104.0}, {"date": "2023-01-30", "close": 316.0, "volume": 161.0}, {"date": "2023-01-31", "close": 318.0, "volume": 77.0}, {"date": "2023-02-01", "close": 340.0, "volume": 174.0}, {"date": "2023-02-02", "close": 361.0, "volume": 955.0}, {"date": "2023-02-03", "close": 378.0, "volume": 374.0}, {"date": "2023-02-06", "close": 393.5, "volume": 290.0}, {"date": "2023-02-07", "close": 378.0, "volume": 209.0}, {"date": "2023-02-08", "close": 369.0, "volume": 133.0}, {"date": "2023-02-09", "close": 376.0, "volume": 331.0}, {"date": "2023-02-10", "close": 370.0, "volume": 206.0}, {"date": "2023-02-13", "close": 374.0, "volume": 176.0}, {"date": "2023-02-14", "close": 399.0, "volume": 482.0}, {"date": "2023-02-15", "close": 450.0, "volume": 623.0}, {"date": "2023-02-16", "close": 458.0, "volume": 317.0}, {"date": "2023-02-17", "close": 460.0, "volume": 225.0}, {"date": "2023-02-21", "close": 432.0, "volume": 325.0}, {"date": "2023-02-22", "close": 408.0, "volume": 236.0}, {"date": "2023-02-23", "close": 406.0, "volume": 160.0}, {"date": "2023-02-24", "close": 401.0, "volume": 110.0}, {"date": "2023-02-27", "close": 398.0, "volume": 162.0}, {"date": "2023-02-28", "close": 400.0, "volume": 114.0}, {"date": "2023-03-01", "close": 433.0, "volume": 294.0}, {"date": "2023-03-02", "close": 451.4, "volume": 168.0}, {"date": "2023-03-03", "close": 454.2, "volume": 176.0}, {"date": "2023-03-06", "close": 446.0, "volume": 109.0}, {"date": "2023-03-07", "close": 450.0, "volume": 177.0}, {"date": "2023-03-08", "close": 448.0, "volume": 109.0}, {"date": "2023-03-09", "close": 427.26, "volume": 92.0}, {"date": "2023-03-10", "close": 414.0, "volume": 84.0}, {"date": "2023-03-13", "close": 400.0, "volume": 662.0}, {"date": "2023-03-14", "close": 414.0, "volume": 520.0}, {"date": "2023-03-15", "close": 414.0, "volume": 264.0}, {"date": "2023-03-16", "close": 422.0, "volume": 126.0}, {"date": "2023-03-17", "close": 420.0, "volume": 142.0}, {"date": "2023-03-20", "close": 414.0, "volume": 77.0}, {"date": "2023-03-21", "close": 418.0, "volume": 46.0}, {"date": "2023-03-22", "close": 412.0, "volume": 27.0}, {"date": "2023-03-23", "close": 404.7, "volume": 119.0}, {"date": "2023-03-24", "close": 384.0, "volume": 262.0}, {"date": "2023-03-27", "close": 366.0, "volume": 344.0}, {"date": "2023-03-28", "close": 352.0, "volume": 315.0}, {"date": "2023-03-29", "close": 358.0, "volume": 83.0}, {"date": "2023-03-30", "close": 346.0, "volume": 115.0}, {"date": "2023-03-31", "close": 358.0, "volume": 91.0}, {"date": "2023-04-03", "close": 367.0, "volume": 178.0}, {"date": "2023-04-04", "close": 352.0, "volume": 330.0}, {"date": "2023-04-05", "close": 388.0, "volume": 111.0}, {"date": "2023-04-06", "close": 372.0, "volume": 113.0}, {"date": "2023-04-10", "close": 396.0, "volume": 93.0}, {"date": "2023-04-11", "close": 376.0, "volume": 43.0}, {"date": "2023-04-12", "close": 388.0, "volume": 113.0}, {"date": "2023-04-13", "close": 396.0, "volume": 181.0}, {"date": "2023-04-14", "close": 394.0, "volume": 85.0}, {"date": "2023-04-17", "close": 410.0, "volume": 233.0}, {"date": "2023-04-18", "close": 410.0, "volume": 80.0}, {"date": "2023-04-19", "close": 410.0, "volume": 223.0}, {"date": "2023-04-20", "close": 374.02, "volume": 217.0}, {"date": "2023-04-21", "close": 390.0, "volume": 60.0}, {"date": "2023-04-24", "close": 380.0, "volume": 52.0}, {"date": "2023-04-25", "close": 396.0, "volume": 246.0}, {"date": "2023-04-26", "close": 396.0, "volume": 301.0}, {"date": "2023-04-27", "close": 392.0, "volume": 88.0}, {"date": "2023-04-28", "close": 404.0, "volume": 50.0}, {"date": "2023-05-01", "close": 402.0, "volume": 75.0}, {"date": "2023-05-02", "close": 384.0, "volume": 135.0}, {"date": "2023-05-03", "close": 389.0, "volume": 33.0}, {"date": "2023-05-04", "close": 392.0, "volume": 104.0}, {"date": "2023-05-05", "close": 398.0, "volume": 125.0}, {"date": "2023-05-08", "close": 390.0, "volume": 107.0}, {"date": "2023-05-09", "close": 376.0, "volume": 87.0}, {"date": "2023-05-10", "close": 366.0, "volume": 145.0}, {"date": "2023-05-11", "close": 368.0, "volume": 38.0}, {"date": "2023-05-12", "close": 368.0, "volume": 90.0}, {"date": "2023-05-15", "close": 362.0, "volume": 239.0}, {"date": "2023-05-16", "close": 366.0, "volume": 81.0}, {"date": "2023-05-17", "close": 377.0, "volume": 86.0}, {"date": "2023-05-18", "close": 372.0, "volume": 142.0}, {"date": "2023-05-19", "close": 384.0, "volume": 48.0}, {"date": "2023-05-22", "close": 392.0, "volume": 112.0}, {"date": "2023-05-23", "close": 390.0, "volume": 97.0}, {"date": "2023-05-24", "close": 380.0, "volume": 49.0}, {"date": "2023-05-25", "close": 364.0, "volume": 102.0}, {"date": "2023-05-26", "close": 360.0, "volume": 95.0}, {"date": "2023-05-30", "close": 356.0, "volume": 124.0}, {"date": "2023-05-31", "close": 350.0, "volume": 56.0}, {"date": "2023-06-01", "close": 344.0, "volume": 117.0}, {"date": "2023-06-02", "close": 334.0, "volume": 83.0}, {"date": "2023-06-05", "close": 336.0, "volume": 90.0}, {"date": "2023-06-06", "close": 340.0, "volume": 140.0}, {"date": "2023-06-07", "close": 336.0, "volume": 146.0}, {"date": "2023-06-08", "close": 324.0, "volume": 138.0}, {"date": "2023-06-09", "close": 320.0, "volume": 276.0}, {"date": "2023-06-12", "close": 320.0, "volume": 203.0}, {"date": "2023-06-13", "close": 330.0, "volume": 55.0}, {"date": "2023-06-14", "close": 320.0, "volume": 295.0}, {"date": "2023-06-15", "close": 320.0, "volume": 58.0}, {"date": "2023-06-16", "close": 321.0, "volume": 405.0}, {"date": "2023-06-20", "close": 310.0, "volume": 391.0}, {"date": "2023-06-21", "close": 312.0, "volume": 115.0}, {"date": "2023-06-22", "close": 300.0, "volume": 200.0}, {"date": "2023-06-23", "close": 304.0, "volume": 367.0}, {"date": "2023-06-26", "close": 292.0, "volume": 839.0}, {"date": "2023-06-27", "close": 278.0, "volume": 446.0}, {"date": "2023-06-28", "close": 276.0, "volume": 231.0}, {"date": "2023-06-29", "close": 276.0, "volume": 272.0}, {"date": "2023-06-30", "close": 279.0, "volume": 187.0}, {"date": "2023-07-03", "close": 278.0, "volume": 132.0}, {"date": "2023-07-05", "close": 278.0, "volume": 192.0}, {"date": "2023-07-06", "close": 284.0, "volume": 75.0}, {"date": "2023-07-07", "close": 284.0, "volume": 254.0}, {"date": "2023-07-10", "close": 298.0, "volume": 161.0}, {"date": "2023-07-11", "close": 275.0, "volume": 8739.0}, {"date": "2023-07-12", "close": 257.0, "volume": 1282.0}, {"date": "2023-07-13", "close": 258.0, "volume": 960.0}, {"date": "2023-07-14", "close": 244.0, "volume": 504.0}, {"date": "2023-07-17", "close": 252.0, "volume": 224.0}, {"date": "2023-07-18", "close": 256.0, "volume": 189.0}, {"date": "2023-07-19", "close": 250.0, "volume": 158.0}, {"date": "2023-07-20", "close": 240.0, "volume": 268.0}, {"date": "2023-07-21", "close": 244.0, "volume": 711.0}, {"date": "2023-07-24", "close": 238.0, "volume": 766.0}, {"date": "2023-07-25", "close": 240.0, "volume": 314.0}, {"date": "2023-07-26", "close": 236.0, "volume": 305.0}, {"date": "2023-07-27", "close": 226.0, "volume": 257.0}, {"date": "2023-07-28", "close": 222.0, "volume": 302.0}, {"date": "2023-07-31", "close": 218.0, "volume": 689.0}, {"date": "2023-08-01", "close": 224.0, "volume": 234.0}, {"date": "2023-08-02", "close": 216.0, "volume": 399.0}, {"date": "2023-08-03", "close": 220.0, "volume": 264.0}, {"date": "2023-08-04", "close": 234.0, "volume": 785.0}, {"date": "2023-08-07", "close": 226.0, "volume": 433.0}, {"date": "2023-08-08", "close": 226.0, "volume": 977.0}, {"date": "2023-08-09", "close": 224.0, "volume": 282.0}, {"date": "2023-08-10", "close": 226.0, "volume": 189.0}, {"date": "2023-08-11", "close": 230.0, "volume": 127.0}, {"date": "2023-08-14", "close": 236.0, "volume": 131.0}, {"date": "2023-08-15", "close": 224.0, "volume": 367.0}, {"date": "2023-08-16", "close": 227.0, "volume": 83.0}, {"date": "2023-08-17", "close": 228.0, "volume": 206.0}, {"date": "2023-08-18", "close": 232.0, "volume": 345.0}, {"date": "2023-08-21", "close": 254.0, "volume": 199.0}, {"date": "2023-08-22", "close": 246.0, "volume": 422.0}, {"date": "2023-08-23", "close": 240.0, "volume": 225.0}, {"date": "2023-08-24", "close": 234.0, "volume": 185.0}, {"date": "2023-08-25", "close": 234.0, "volume": 129.0}, {"date": "2023-08-28", "close": 233.0, "volume": 121.0}, {"date": "2023-08-29", "close": 240.0, "volume": 180.0}, {"date": "2023-08-30", "close": 240.0, "volume": 111.0}, {"date": "2023-08-31", "close": 242.0, "volume": 144.0}, {"date": "2023-09-01", "close": 260.0, "volume": 321.0}, {"date": "2023-09-05", "close": 252.0, "volume": 87.0}, {"date": "2023-09-06", "close": 244.0, "volume": 125.0}, {"date": "2023-09-07", "close": 238.0, "volume": 273.0}, {"date": "2023-09-08", "close": 236.0, "volume": 156.0}, {"date": "2023-09-11", "close": 240.0, "volume": 146.0}, {"date": "2023-09-12", "close": 236.0, "volume": 90.0}, {"date": "2023-09-13", "close": 226.0, "volume": 193.0}, {"date": "2023-09-14", "close": 224.0, "volume": 83.0}, {"date": "2023-09-15", "close": 230.0, "volume": 127.0}, {"date": "2023-09-18", "close": 224.0, "volume": 182.0}, {"date": "2023-09-19", "close": 222.0, "volume": 140.0}, {"date": "2023-09-20", "close": 204.0, "volume": 289.0}, {"date": "2023-09-21", "close": 222.0, "volume": 169.0}, {"date": "2023-09-22", "close": 206.0, "volume": 89.0}, {"date": "2023-09-25", "close": 213.14, "volume": 97.0}, {"date": "2023-09-26", "close": 208.0, "volume": 163.0}, {"date": "2023-09-27", "close": 230.0, "volume": 426.0}, {"date": "2023-09-28", "close": 232.0, "volume": 268.0}, {"date": "2023-09-29", "close": 238.0, "volume": 182.0}, {"date": "2023-10-02", "close": 220.0, "volume": 128.0}, {"date": "2023-10-03", "close": 202.0, "volume": 2532.0}, {"date": "2023-10-04", "close": 197.94, "volume": 452.0}, {"date": "2023-10-05", "close": 204.0, "volume": 269.0}, {"date": "2023-10-06", "close": 214.0, "volume": 195.0}, {"date": "2023-10-09", "close": 204.0, "volume": 270.0}, {"date": "2023-10-10", "close": 202.0, "volume": 83.0}, {"date": "2023-10-11", "close": 204.0, "volume": 179.0}, {"date": "2023-10-12", "close": 230.0, "volume": 556.0}, {"date": "2023-10-13", "close": 254.0, "volume": 580.0}, {"date": "2023-10-16", "close": 290.0, "volume": 1973.0}, {"date": "2023-10-17", "close": 280.0, "volume": 1390.0}, {"date": "2023-10-18", "close": 276.0, "volume": 674.0}, {"date": "2023-10-19", "close": 312.0, "volume": 1292.0}, {"date": "2023-10-20", "close": 318.0, "volume": 673.0}, {"date": "2023-10-23", "close": 334.0, "volume": 1463.0}, {"date": "2023-10-24", "close": 320.0, "volume": 974.0}, {"date": "2023-10-25", "close": 286.0, "volume": 1029.0}, {"date": "2023-10-26", "close": 288.0, "volume": 639.0}, {"date": "2023-10-27", "close": 272.0, "volume": 1517.0}, {"date": "2023-10-30", "close": 280.0, "volume": 670.0}, {"date": "2023-10-31", "close": 270.0, "volume": 323.0}, {"date": "2023-11-01", "close": 268.0, "volume": 1283.0}, {"date": "2023-11-02", "close": 258.0, "volume": 511.0}, {"date": "2023-11-03", "close": 258.0, "volume": 347.0}, {"date": "2023-11-06", "close": 236.0, "volume": 402.0}, {"date": "2023-11-07", "close": 222.0, "volume": 337.0}, {"date": "2023-11-08", "close": 216.0, "volume": 331.0}, {"date": "2023-11-09", "close": 224.0, "volume": 199.0}, {"date": "2023-11-10", "close": 220.0, "volume": 290.0}, {"date": "2023-11-13", "close": 202.0, "volume": 269.0}, {"date": "2023-11-14", "close": 208.0, "volume": 220.0}, {"date": "2023-11-15", "close": 204.0, "volume": 196.0}, {"date": "2023-11-16", "close": 200.0, "volume": 343.0}, {"date": "2023-11-17", "close": 200.0, "volume": 648.0}, {"date": "2023-11-20", "close": 200.0, "volume": 155.0}, {"date": "2023-11-21", "close": 198.5, "volume": 132.0}, {"date": "2023-11-22", "close": 204.0, "volume": 319.0}, {"date": "2023-11-24", "close": 206.0, "volume": 80.0}, {"date": "2023-11-27", "close": 196.0, "volume": 262.0}, {"date": "2023-11-28", "close": 197.9998, "volume": 138.0}, {"date": "2023-11-29", "close": 216.0, "volume": 813.0}, {"date": "2023-11-30", "close": 208.0, "volume": 75.0}, {"date": "2023-12-01", "close": 212.0, "volume": 298.0}, {"date": "2023-12-04", "close": 216.0, "volume": 196.0}, {"date": "2023-12-05", "close": 214.0, "volume": 162.0}, {"date": "2023-12-06", "close": 206.0, "volume": 272.0}, {"date": "2023-12-07", "close": 216.0, "volume": 318.0}, {"date": "2023-12-08", "close": 222.0, "volume": 383.0}, {"date": "2023-12-11", "close": 187.6, "volume": 1588.0}, {"date": "2023-12-12", "close": 160.0, "volume": 849.0}, {"date": "2023-12-13", "close": 174.8, "volume": 706.0}, {"date": "2023-12-14", "close": 176.0, "volume": 288.0}, {"date": "2023-12-15", "close": 190.0, "volume": 335.0}, {"date": "2023-12-18", "close": 190.02, "volume": 277.0}, {"date": "2023-12-19", "close": 195.98, "volume": 333.0}, {"date": "2023-12-20", "close": 178.0, "volume": 777.0}, {"date": "2023-12-21", "close": 169.86, "volume": 754.0}, {"date": "2023-12-22", "close": 164.1, "volume": 354.0}, {"date": "2023-12-26", "close": 179.8, "volume": 238.0}, {"date": "2023-12-27", "close": 173.0, "volume": 190.0}, {"date": "2023-12-28", "close": 164.0202, "volume": 403.0}, {"date": "2023-12-29", "close": 156.0, "volume": 718.0}, {"date": "2024-01-02", "close": 154.12, "volume": 507.0}, {"date": "2024-01-03", "close": 158.16, "volume": 421.0}, {"date": "2024-01-04", "close": 160.0, "volume": 360.0}, {"date": "2024-01-05", "close": 152.0, "volume": 252.0}, {"date": "2024-01-08", "close": 152.46, "volume": 77.0}, {"date": "2024-01-09", "close": 146.64, "volume": 844.0}, {"date": "2024-01-10", "close": 132.96, "volume": 925.0}, {"date": "2024-01-11", "close": 135.61, "volume": 204.0}, {"date": "2024-01-12", "close": 138.0, "volume": 228.0}, {"date": "2024-01-16", "close": 133.12, "volume": 427.0}, {"date": "2024-01-17", "close": 121.08, "volume": 693.0}, {"date": "2024-01-18", "close": 116.02, "volume": 384.0}, {"date": "2024-01-19", "close": 130.0, "volume": 271.0}, {"date": "2024-01-22", "close": 126.34, "volume": 267.0}, {"date": "2024-01-23", "close": 120.44, "volume": 524.0}, {"date": "2024-01-24", "close": 123.4, "volume": 279.0}, {"date": "2024-01-25", "close": 122.0, "volume": 107.0}, {"date": "2024-01-26", "close": 132.46, "volume": 683.0}, {"date": "2024-01-29", "close": 130.0, "volume": 152.0}, {"date": "2024-01-30", "close": 129.8, "volume": 74.0}, {"date": "2024-01-31", "close": 132.0, "volume": 130.0}, {"date": "2024-02-01", "close": 138.1, "volume": 767.0}, {"date": "2024-02-02", "close": 146.0, "volume": 367.0}, {"date": "2024-02-05", "close": 158.0, "volume": 955.0}, {"date": "2024-02-06", "close": 152.38, "volume": 689.0}, {"date": "2024-02-07", "close": 158.0, "volume": 689.0}, {"date": "2024-02-08", "close": 159.98, "volume": 187.0}, {"date": "2024-02-09", "close": 164.0, "volume": 288.0}, {"date": "2024-02-12", "close": 150.0, "volume": 341.0}, {"date": "2024-02-13", "close": 150.06, "volume": 981.0}, {"date": "2024-02-14", "close": 151.0202, "volume": 284.0}, {"date": "2024-02-15", "close": 156.0, "volume": 179.0}, {"date": "2024-02-16", "close": 151.9, "volume": 366.0}, {"date": "2024-02-20", "close": 138.0402, "volume": 378.0}, {"date": "2024-02-21", "close": 140.84, "volume": 542.0}, {"date": "2024-02-22", "close": 142.0, "volume": 423.0}, {"date": "2024-02-23", "close": 139.0, "volume": 295.0}, {"date": "2024-02-26", "close": 142.54, "volume": 463.0}, {"date": "2024-02-27", "close": 134.12, "volume": 1840.0}, {"date": "2024-02-28", "close": 139.9, "volume": 685.0}, {"date": "2024-02-29", "close": 164.2, "volume": 1079.0}, {"date": "2024-03-01", "close": 183.6, "volume": 755.0}, {"date": "2024-03-04", "close": 166.0, "volume": 529.0}, {"date": "2024-03-05", "close": 160.0, "volume": 802.0}, {"date": "2024-03-06", "close": 163.0, "volume": 340.0}, {"date": "2024-03-07", "close": 173.16, "volume": 713.0}, {"date": "2024-03-08", "close": 164.2, "volume": 871.0}, {"date": "2024-03-11", "close": 153.5, "volume": 378.0}, {"date": "2024-03-12", "close": 147.2, "volume": 1434.0}, {"date": "2024-03-13", "close": 142.22, "volume": 257.0}, {"date": "2024-03-14", "close": 139.06, "volume": 198.0}, {"date": "2024-03-15", "close": 144.97, "volume": 266.0}, {"date": "2024-03-18", "close": 142.0, "volume": 222.0}, {"date": "2024-03-19", "close": 141.86, "volume": 816.0}, {"date": "2024-03-20", "close": 130.08, "volume": 1294.0}, {"date": "2024-03-21", "close": 134.4, "volume": 251.0}, {"date": "2024-03-22", "close": 134.22, "volume": 193.0}, {"date": "2024-03-25", "close": 125.08, "volume": 429.0}, {"date": "2024-03-26", "close": 124.36, "volume": 313.0}, {"date": "2024-03-27", "close": 122.2, "volume": 352.0}, {"date": "2024-03-28", "close": 134.0, "volume": 496.0}, {"date": "2024-04-01", "close": 137.72, "volume": 444.0}, {"date": "2024-04-02", "close": 134.92, "volume": 148.0}, {"date": "2024-04-03", "close": 141.2798, "volume": 155.0}, {"date": "2024-04-04", "close": 140.0, "volume": 161.0}, {"date": "2024-04-05", "close": 140.0, "volume": 353.0}, {"date": "2024-04-08", "close": 142.9998, "volume": 306.0}, {"date": "2024-04-09", "close": 142.9998, "volume": 489.0}, {"date": "2024-04-10", "close": 137.26, "volume": 277.0}, {"date": "2024-04-11", "close": 123.0, "volume": 379.0}, {"date": "2024-04-12", "close": 122.86, "volume": 231.0}, {"date": "2024-04-15", "close": 116.6798, "volume": 924.0}, {"date": "2024-04-16", "close": 82.42, "volume": 5016.0}, {"date": "2024-04-17", "close": 86.86, "volume": 1407.0}, {"date": "2024-04-18", "close": 92.2, "volume": 857.0}, {"date": "2024-04-19", "close": 91.0, "volume": 262.0}, {"date": "2024-04-22", "close": 90.68, "volume": 532.0}, {"date": "2024-04-23", "close": 98.0, "volume": 417.0}, {"date": "2024-04-24", "close": 102.54, "volume": 1355.0}, {"date": "2024-04-25", "close": 103.2, "volume": 8474.0}, {"date": "2024-04-26", "close": 98.0, "volume": 883.0}, {"date": "2024-04-29", "close": 102.02, "volume": 1379.0}, {"date": "2024-04-30", "close": 103.8, "volume": 670.0}, {"date": "2024-05-01", "close": 104.62, "volume": 186.0}, {"date": "2024-05-02", "close": 108.2, "volume": 1124.0}, {"date": "2024-05-03", "close": 106.0, "volume": 541.0}, {"date": "2024-05-06", "close": 105.085, "volume": 524.0}, {"date": "2024-05-07", "close": 102.0, "volume": 207.0}, {"date": "2024-05-08", "close": 109.94, "volume": 321.0}, {"date": "2024-05-09", "close": 105.86, "volume": 572.0}, {"date": "2024-05-10", "close": 105.02, "volume": 342.0}, {"date": "2024-05-13", "close": 104.0, "volume": 331.0}, {"date": "2024-05-14", "close": 102.0, "volume": 381.0}, {"date": "2024-05-15", "close": 100.0, "volume": 317.0}, {"date": "2024-05-16", "close": 100.42, "volume": 242.0}, {"date": "2024-05-17", "close": 110.8, "volume": 662.0}, {"date": "2024-05-20", "close": 112.63, "volume": 681.0}, {"date": "2024-05-21", "close": 120.0, "volume": 1041.0}, {"date": "2024-05-22", "close": 136.0, "volume": 1753.0}, {"date": "2024-05-23", "close": 160.0, "volume": 4066.0}, {"date": "2024-05-24", "close": 149.0, "volume": 1970.0}, {"date": "2024-05-28", "close": 157.0, "volume": 1017.0}, {"date": "2024-05-29", "close": 156.0, "volume": 614.0}, {"date": "2024-05-30", "close": 170.92, "volume": 489.0}, {"date": "2024-05-31", "close": 161.5, "volume": 3715.0}, {"date": "2024-06-03", "close": 148.0, "volume": 1760.0}, {"date": "2024-06-04", "close": 124.0, "volume": 1459.0}, {"date": "2024-06-05", "close": 121.02, "volume": 694.0}, {"date": "2024-06-06", "close": 123.0, "volume": 322.0}, {"date": "2024-06-07", "close": 114.4, "volume": 744.0}, {"date": "2024-06-10", "close": 110.06, "volume": 581.0}, {"date": "2024-06-11", "close": 115.0, "volume": 518.0}, {"date": "2024-06-12", "close": 121.0, "volume": 231.0}, {"date": "2024-06-13", "close": 123.7, "volume": 488.0}, {"date": "2024-06-14", "close": 120.2, "volume": 101.0}, {"date": "2024-06-17", "close": 108.0, "volume": 1131.0}, {"date": "2024-06-18", "close": 101.0, "volume": 1657.0}, {"date": "2024-06-20", "close": 97.44, "volume": 688.0}, {"date": "2024-06-21", "close": 98.6, "volume": 624.0}, {"date": "2024-06-24", "close": 104.3112, "volume": 516.0}, {"date": "2024-06-25", "close": 94.0, "volume": 347.0}, {"date": "2024-06-26", "close": 96.0, "volume": 759.0}, {"date": "2024-06-27", "close": 87.52, "volume": 35062.0}, {"date": "2024-06-28", "close": 81.4, "volume": 4679.0}, {"date": "2024-07-01", "close": 71.82, "volume": 4075.0}, {"date": "2024-07-02", "close": 73.9598, "volume": 1545.0}, {"date": "2024-07-03", "close": 72.52, "volume": 528.0}, {"date": "2024-07-05", "close": 68.0, "volume": 1527.0}, {"date": "2024-07-08", "close": 73.78, "volume": 1295.0}, {"date": "2024-07-09", "close": 71.6, "volume": 1623.0}, {"date": "2024-07-10", "close": 82.56, "volume": 2957.0}, {"date": "2024-07-11", "close": 76.14, "volume": 2090.0}, {"date": "2024-07-12", "close": 79.84, "volume": 724.0}, {"date": "2024-07-15", "close": 76.04, "volume": 564.0}, {"date": "2024-07-16", "close": 75.76, "volume": 547.0}, {"date": "2024-07-17", "close": 76.52, "volume": 381.0}, {"date": "2024-07-18", "close": 72.92, "volume": 604.0}, {"date": "2024-07-19", "close": 74.6, "volume": 432.0}, {"date": "2024-07-22", "close": 70.2, "volume": 1445.0}, {"date": "2024-07-23", "close": 71.16, "volume": 562.0}, {"date": "2024-07-24", "close": 73.8, "volume": 332.0}, {"date": "2024-07-25", "close": 74.0, "volume": 975.0}, {"date": "2024-07-26", "close": 79.98, "volume": 553.0}, {"date": "2024-07-29", "close": 80.0, "volume": 783.0}, {"date": "2024-07-30", "close": 79.8, "volume": 504.0}, {"date": "2024-07-31", "close": 77.1444, "volume": 313.0}, {"date": "2024-08-01", "close": 75.58, "volume": 281.0}, {"date": "2024-08-02", "close": 73.44, "volume": 248.0}, {"date": "2024-08-05", "close": 69.98, "volume": 883.0}, {"date": "2024-08-06", "close": 70.88, "volume": 468.0}, {"date": "2024-08-07", "close": 74.36, "volume": 412.0}, {"date": "2024-08-08", "close": 74.98, "volume": 277.0}, {"date": "2024-08-09", "close": 72.96, "volume": 211.0}, {"date": "2024-08-12", "close": 71.64, "volume": 116.0}, {"date": "2024-08-13", "close": 74.8, "volume": 365.0}, {"date": "2024-08-14", "close": 73.92, "volume": 255.0}, {"date": "2024-08-15", "close": 72.38, "volume": 394.0}, {"date": "2024-08-16", "close": 73.44, "volume": 490.0}, {"date": "2024-08-19", "close": 73.56, "volume": 474.0}, {"date": "2024-08-20", "close": 83.98, "volume": 3274.0}, {"date": "2024-08-21", "close": 79.54, "volume": 440.0}, {"date": "2024-08-22", "close": 76.0, "volume": 412.0}, {"date": "2024-08-23", "close": 79.9904, "volume": 432.0}, {"date": "2024-08-26", "close": 87.22, "volume": 957.0}, {"date": "2024-08-27", "close": 85.78, "volume": 909.0}, {"date": "2024-08-28", "close": 86.9998, "volume": 673.0}, {"date": "2024-08-29", "close": 92.0, "volume": 970.0}, {"date": "2024-08-30", "close": 97.8, "volume": 703.0}, {"date": "2024-09-03", "close": 95.4, "volume": 437.0}, {"date": "2024-09-04", "close": 90.0, "volume": 848.0}, {"date": "2024-09-05", "close": 86.72, "volume": 114.0}, {"date": "2024-09-06", "close": 90.1, "volume": 460.0}, {"date": "2024-09-09", "close": 81.1, "volume": 1755.0}, {"date": "2024-09-10", "close": 81.7, "volume": 279.0}, {"date": "2024-09-11", "close": 76.0, "volume": 1611.0}, {"date": "2024-09-12", "close": 72.0, "volume": 1487.0}, {"date": "2024-09-13", "close": 77.4, "volume": 5037.0}, {"date": "2024-09-16", "close": 80.2, "volume": 2443.0}, {"date": "2024-09-17", "close": 73.699, "volume": 8217.0}, {"date": "2024-09-18", "close": 71.0, "volume": 6916.0}, {"date": "2024-09-19", "close": 69.8, "volume": 3137.0}, {"date": "2024-09-20", "close": 68.9, "volume": 1381.0}, {"date": "2024-09-23", "close": 64.9, "volume": 4991.0}, {"date": "2024-09-24", "close": 59.999, "volume": 12071.0}, {"date": "2024-09-25", "close": 56.45, "volume": 9379.0}, {"date": "2024-09-26", "close": 51.7, "volume": 5103.0}, {"date": "2024-09-27", "close": 54.2, "volume": 1452.0}, {"date": "2024-09-30", "close": 55.5, "volume": 2039.0}, {"date": "2024-10-01", "close": 57.65, "volume": 5192.0}, {"date": "2024-10-02", "close": 58.8, "volume": 1244.0}, {"date": "2024-10-03", "close": 54.0, "volume": 4963.0}, {"date": "2024-10-04", "close": 49.7, "volume": 4088.0}, {"date": "2024-10-07", "close": 48.051, "volume": 9846.0}, {"date": "2024-10-08", "close": 41.3, "volume": 12322.0}, {"date": "2024-10-09", "close": 41.7, "volume": 3804.0}, {"date": "2024-10-10", "close": 40.35, "volume": 2023.0}, {"date": "2024-10-11", "close": 42.0, "volume": 1218.0}, {"date": "2024-10-14", "close": 41.0, "volume": 426.0}, {"date": "2024-10-15", "close": 41.4, "volume": 873.0}, {"date": "2024-10-16", "close": 41.0, "volume": 1735.0}, {"date": "2024-10-17", "close": 41.8, "volume": 313.0}, {"date": "2024-10-18", "close": 43.7, "volume": 3034.0}, {"date": "2024-10-21", "close": 44.9, "volume": 5576.0}, {"date": "2024-10-22", "close": 45.0, "volume": 2030.0}, {"date": "2024-10-23", "close": 48.0, "volume": 3720.0}, {"date": "2024-10-24", "close": 45.228, "volume": 4096.0}, {"date": "2024-10-25", "close": 41.0, "volume": 4142.0}, {"date": "2024-10-28", "close": 30.7, "volume": 11504.0}, {"date": "2024-10-29", "close": 34.8, "volume": 17016.0}, {"date": "2024-10-30", "close": 33.0, "volume": 5111.0}, {"date": "2024-10-31", "close": 32.1, "volume": 1602.0}, {"date": "2024-11-01", "close": 31.1, "volume": 2221.0}, {"date": "2024-11-04", "close": 29.7, "volume": 31561.0}, {"date": "2024-11-05", "close": 28.8, "volume": 3717.0}, {"date": "2024-11-06", "close": 27.8, "volume": 4346.0}, {"date": "2024-11-07", "close": 28.2, "volume": 3762.0}, {"date": "2024-11-08", "close": 28.1, "volume": 7107.0}, {"date": "2024-11-11", "close": 25.8, "volume": 4465.0}, {"date": "2024-11-12", "close": 28.0, "volume": 2207.0}, {"date": "2024-11-13", "close": 26.6, "volume": 4566.0}, {"date": "2024-11-14", "close": 25.2, "volume": 2367.0}, {"date": "2024-11-15", "close": 25.05, "volume": 3333.0}, {"date": "2024-11-18", "close": 25.5, "volume": 1373.0}, {"date": "2024-11-19", "close": 26.2, "volume": 13265.0}, {"date": "2024-11-20", "close": 24.7, "volume": 6251.0}, {"date": "2024-11-21", "close": 25.4, "volume": 2570.0}, {"date": "2024-11-22", "close": 21.9, "volume": 11403.0}, {"date": "2024-11-25", "close": 27.4, "volume": 6479.0}, {"date": "2024-11-26", "close": 26.4, "volume": 4240.0}, {"date": "2024-11-27", "close": 32.5, "volume": 20990.0}, {"date": "2024-11-29", "close": 33.55, "volume": 3817.0}, {"date": "2024-12-02", "close": 84.0, "volume": 4802475.0}, {"date": "2024-12-03", "close": 65.7, "volume": 266319.0}, {"date": "2024-12-04", "close": 48.15, "volume": 99636.0}, {"date": "2024-12-05", "close": 40.0, "volume": 94366.0}, {"date": "2024-12-06", "close": 46.9, "volume": 34105.0}, {"date": "2024-12-09", "close": 42.8, "volume": 21216.0}, {"date": "2024-12-10", "close": 41.1, "volume": 14652.0}, {"date": "2024-12-11", "close": 40.2, "volume": 25304.0}, {"date": "2024-12-12", "close": 36.6, "volume": 18980.0}, {"date": "2024-12-13", "close": 38.3, "volume": 8802.0}, {"date": "2024-12-16", "close": 38.8, "volume": 15649.0}, {"date": "2024-12-17", "close": 39.2, "volume": 10877.0}, {"date": "2024-12-18", "close": 36.1, "volume": 15860.0}, {"date": "2024-12-19", "close": 34.5, "volume": 20533.0}, {"date": "2024-12-20", "close": 34.2, "volume": 11209.0}, {"date": "2024-12-23", "close": 37.0, "volume": 14104.0}, {"date": "2024-12-24", "close": 38.2, "volume": 9068.0}, {"date": "2024-12-26", "close": 43.3, "volume": 10284.0}, {"date": "2024-12-27", "close": 43.6, "volume": 39730.0}, {"date": "2024-12-30", "close": 42.9, "volume": 15301.0}, {"date": "2024-12-31", "close": 46.9, "volume": 26681.0}, {"date": "2025-01-02", "close": 45.9, "volume": 14071.0}, {"date": "2025-01-03", "close": 45.1, "volume": 5028.0}, {"date": "2025-01-06", "close": 44.9, "volume": 6083.0}, {"date": "2025-01-07", "close": 41.9, "volume": 8288.0}, {"date": "2025-01-08", "close": 37.8, "volume": 5301.0}, {"date": "2025-01-10", "close": 38.9, "volume": 6723.0}, {"date": "2025-01-13", "close": 37.8, "volume": 1836.0}, {"date": "2025-01-14", "close": 36.2, "volume": 4531.0}, {"date": "2025-01-15", "close": 36.4, "volume": 3184.0}, {"date": "2025-01-16", "close": 37.2, "volume": 9746.0}, {"date": "2025-01-17", "close": 35.4, "volume": 6391.0}, {"date": "2025-01-21", "close": 35.4, "volume": 4578.0}, {"date": "2025-01-22", "close": 34.6, "volume": 4020.0}, {"date": "2025-01-23", "close": 36.0, "volume": 5003.0}, {"date": "2025-01-24", "close": 36.6, "volume": 5214.0}, {"date": "2025-01-27", "close": 34.0, "volume": 1892.0}, {"date": "2025-01-28", "close": 34.1, "volume": 4896.0}, {"date": "2025-01-29", "close": 33.6, "volume": 858.0}, {"date": "2025-01-30", "close": 32.6, "volume": 2124.0}, {"date": "2025-01-31", "close": 32.5, "volume": 2383.0}, {"date": "2025-02-03", "close": 31.6, "volume": 5248.0}, {"date": "2025-02-04", "close": 31.8, "volume": 1154.0}, {"date": "2025-02-05", "close": 33.0, "volume": 1204.0}, {"date": "2025-02-06", "close": 32.8, "volume": 1710.0}, {"date": "2025-02-07", "close": 30.0, "volume": 3372.0}, {"date": "2025-02-10", "close": 31.1, "volume": 1583.0}, {"date": "2025-02-11", "close": 30.8, "volume": 1912.0}, {"date": "2025-02-12", "close": 29.9, "volume": 913.0}, {"date": "2025-02-13", "close": 31.9, "volume": 1785.0}, {"date": "2025-02-14", "close": 31.0, "volume": 1356.0}, {"date": "2025-02-18", "close": 32.2, "volume": 3991.0}, {"date": "2025-02-19", "close": 33.0, "volume": 3391.0}, {"date": "2025-02-20", "close": 32.5, "volume": 735.0}, {"date": "2025-02-21", "close": 31.7, "volume": 668.0}, {"date": "2025-02-24", "close": 30.6, "volume": 2522.0}, {"date": "2025-02-25", "close": 29.4, "volume": 1372.0}, {"date": "2025-02-26", "close": 30.5, "volume": 2154.0}, {"date": "2025-02-27", "close": 28.5, "volume": 665.0}, {"date": "2025-02-28", "close": 29.8, "volume": 1526.0}, {"date": "2025-03-03", "close": 28.2, "volume": 1750.0}, {"date": "2025-03-04", "close": 27.749, "volume": 1272.0}, {"date": "2025-03-05", "close": 28.9, "volume": 4823.0}, {"date": "2025-03-06", "close": 29.4, "volume": 726.0}, {"date": "2025-03-07", "close": 28.1, "volume": 411.0}, {"date": "2025-03-10", "close": 27.15, "volume": 1592.0}, {"date": "2025-03-11", "close": 26.5, "volume": 1057.0}, {"date": "2025-03-12", "close": 27.3, "volume": 1240.0}, {"date": "2025-03-13", "close": 27.0, "volume": 321.0}, {"date": "2025-03-14", "close": 27.255, "volume": 921.0}, {"date": "2025-03-17", "close": 28.0, "volume": 1376.0}, {"date": "2025-03-18", "close": 27.0, "volume": 503.0}, {"date": "2025-03-19", "close": 27.4, "volume": 1132.0}, {"date": "2025-03-20", "close": 27.6, "volume": 1480.0}, {"date": "2025-03-21", "close": 27.35, "volume": 998.0}, {"date": "2025-03-24", "close": 26.9, "volume": 2103.0}, {"date": "2025-03-25", "close": 28.1, "volume": 2294.0}, {"date": "2025-03-26", "close": 26.9, "volume": 395.0}, {"date": "2025-03-27", "close": 27.552, "volume": 1075.0}, {"date": "2025-03-28", "close": 27.755, "volume": 1040.0}, {"date": "2025-03-31", "close": 26.6, "volume": 706.0}, {"date": "2025-04-01", "close": 26.4, "volume": 1004.0}, {"date": "2025-04-02", "close": 26.816, "volume": 404.0}, {"date": "2025-04-03", "close": 26.85, "volume": 1137.0}, {"date": "2025-04-04", "close": 25.75, "volume": 1312.0}, {"date": "2025-04-07", "close": 24.9, "volume": 2166.0}, {"date": "2025-04-08", "close": 23.842, "volume": 767.0}, {"date": "2025-04-09", "close": 23.7, "volume": 1353.0}, {"date": "2025-04-10", "close": 24.2, "volume": 1164.0}, {"date": "2025-04-11", "close": 25.0, "volume": 449.0}, {"date": "2025-04-14", "close": 25.0, "volume": 495.0}, {"date": "2025-04-15", "close": 25.0, "volume": 14706.0}, {"date": "2025-04-16", "close": 25.1, "volume": 789.0}, {"date": "2025-04-17", "close": 28.4, "volume": 1448.0}, {"date": "2025-04-21", "close": 28.4, "volume": 905.0}, {"date": "2025-04-22", "close": 28.8, "volume": 343.0}, {"date": "2025-04-23", "close": 26.724, "volume": 897.0}, {"date": "2025-04-24", "close": 27.3, "volume": 762.0}, {"date": "2025-04-25", "close": 27.0, "volume": 380.0}, {"date": "2025-04-28", "close": 26.5, "volume": 57817.0}, {"date": "2025-04-29", "close": 25.307, "volume": 1549.0}, {"date": "2025-04-30", "close": 24.0, "volume": 445486.0}, {"date": "2025-05-01", "close": 23.5, "volume": 9279.0}, {"date": "2025-05-02", "close": 23.2, "volume": 8106.0}, {"date": "2025-05-05", "close": 24.6, "volume": 6480.0}, {"date": "2025-05-06", "close": 22.4, "volume": 7281.0}, {"date": "2025-05-07", "close": 22.4, "volume": 6804.0}, {"date": "2025-05-08", "close": 22.15, "volume": 5629.0}, {"date": "2025-05-09", "close": 22.05, "volume": 1907.0}, {"date": "2025-05-12", "close": 22.5, "volume": 4310.0}, {"date": "2025-05-13", "close": 22.5, "volume": 2750.0}, {"date": "2025-05-14", "close": 22.4, "volume": 8413.0}, {"date": "2025-05-15", "close": 22.002, "volume": 2219.0}, {"date": "2025-05-16", "close": 22.7, "volume": 2818.0}, {"date": "2025-05-19", "close": 23.0, "volume": 2666.0}, {"date": "2025-05-20", "close": 24.1, "volume": 4446.0}, {"date": "2025-05-21", "close": 23.7, "volume": 1828.0}, {"date": "2025-05-22", "close": 24.9, "volume": 1648.0}, {"date": "2025-05-23", "close": 23.977, "volume": 1688.0}, {"date": "2025-05-27", "close": 23.45, "volume": 2009.0}, {"date": "2025-05-28", "close": 24.5, "volume": 1068.0}, {"date": "2025-05-29", "close": 23.9, "volume": 1749.0}, {"date": "2025-05-30", "close": 26.0, "volume": 6409.0}, {"date": "2025-06-02", "close": 26.8, "volume": 3892.0}, {"date": "2025-06-03", "close": 27.15, "volume": 3501.0}, {"date": "2025-06-04", "close": 27.0, "volume": 3288.0}, {"date": "2025-06-05", "close": 26.1, "volume": 4953.0}, {"date": "2025-06-06", "close": 26.15, "volume": 1768.0}, {"date": "2025-06-09", "close": 26.1, "volume": 2111.0}, {"date": "2025-06-10", "close": 26.941, "volume": 926.0}, {"date": "2025-06-11", "close": 25.6, "volume": 1179.0}, {"date": "2025-06-12", "close": 24.6, "volume": 4205.0}, {"date": "2025-06-13", "close": 24.5, "volume": 439.0}, {"date": "2025-06-16", "close": 24.8, "volume": 2818.0}, {"date": "2025-06-17", "close": 24.6, "volume": 2625.0}, {"date": "2025-06-18", "close": 24.237, "volume": 2322.0}, {"date": "2025-06-20", "close": 23.0, "volume": 2671.0}, {"date": "2025-06-23", "close": 23.15, "volume": 7976.0}, {"date": "2025-06-24", "close": 23.201, "volume": 2302.0}, {"date": "2025-06-25", "close": 23.4, "volume": 1667.0}, {"date": "2025-06-26", "close": 23.301, "volume": 2419.0}, {"date": "2025-06-27", "close": 23.4, "volume": 1376.0}, {"date": "2025-06-30", "close": 23.45, "volume": 276.0}, {"date": "2025-07-01", "close": 23.75, "volume": 1536.0}, {"date": "2025-07-02", "close": 24.0, "volume": 829.0}, {"date": "2025-07-03", "close": 24.8, "volume": 582.0}, {"date": "2025-07-07", "close": 24.4, "volume": 2437.0}, {"date": "2025-07-08", "close": 24.142, "volume": 360.0}, {"date": "2025-07-09", "close": 24.721, "volume": 536.0}, {"date": "2025-07-10", "close": 25.2, "volume": 1351.0}, {"date": "2025-07-11", "close": 24.0, "volume": 642.0}, {"date": "2025-07-14", "close": 25.3, "volume": 1782.0}, {"date": "2025-07-15", "close": 24.8, "volume": 1229.0}, {"date": "2025-07-16", "close": 25.1, "volume": 1396.0}, {"date": "2025-07-17", "close": 25.3, "volume": 1034.0}, {"date": "2025-07-18", "close": 26.0, "volume": 923.0}, {"date": "2025-07-21", "close": 27.75, "volume": 7997.0}, {"date": "2025-07-22", "close": 27.3, "volume": 1138.0}, {"date": "2025-07-23", "close": 27.5, "volume": 10484.0}, {"date": "2025-07-24", "close": 26.2, "volume": 451350.0}, {"date": "2025-07-25", "close": 23.3, "volume": 15689.0}, {"date": "2025-07-28", "close": 22.5, "volume": 5918.0}, {"date": "2025-07-29", "close": 21.2, "volume": 10364.0}, {"date": "2025-07-30", "close": 20.8, "volume": 9127.0}, {"date": "2025-07-31", "close": 21.6, "volume": 2690.0}, {"date": "2025-08-01", "close": 21.7, "volume": 3122.0}, {"date": "2025-08-04", "close": 22.1, "volume": 4476.0}, {"date": "2025-08-05", "close": 22.6, "volume": 2465.0}, {"date": "2025-08-06", "close": 21.5, "volume": 3804.0}, {"date": "2025-08-07", "close": 21.5, "volume": 1036.0}, {"date": "2025-08-08", "close": 21.3, "volume": 1137.0}, {"date": "2025-08-11", "close": 22.0, "volume": 2443.0}, {"date": "2025-08-12", "close": 22.5, "volume": 1603.0}, {"date": "2025-08-13", "close": 22.3, "volume": 1524.0}, {"date": "2025-08-14", "close": 23.1, "volume": 1400.0}, {"date": "2025-08-15", "close": 23.1, "volume": 969.0}, {"date": "2025-08-18", "close": 22.7, "volume": 2325.0}, {"date": "2025-08-19", "close": 22.6, "volume": 1257.0}, {"date": "2025-08-20", "close": 22.2, "volume": 842.0}, {"date": "2025-08-21", "close": 22.7, "volume": 970.0}, {"date": "2025-08-22", "close": 22.95, "volume": 1851.0}, {"date": "2025-08-25", "close": 22.1, "volume": 2275.0}, {"date": "2025-08-26", "close": 22.1, "volume": 1048.0}, {"date": "2025-08-27", "close": 22.2, "volume": 1074.0}, {"date": "2025-08-28", "close": 22.7, "volume": 2857.0}, {"date": "2025-08-29", "close": 19.9, "volume": 8946.0}, {"date": "2025-09-02", "close": 14.2, "volume": 47117.0}, {"date": "2025-09-03", "close": 14.2, "volume": 30594.0}, {"date": "2025-09-04", "close": 7.8, "volume": 4729600.0}, {"date": "2025-09-05", "close": 6.6, "volume": 321950.0}, {"date": "2025-09-08", "close": 5.99, "volume": 154543.0}, {"date": "2025-09-09", "close": 5.925, "volume": 95093.0}, {"date": "2025-09-10", "close": 5.612, "volume": 120619.0}, {"date": "2025-09-11", "close": 5.7, "volume": 69311.0}, {"date": "2025-09-12", "close": 5.705, "volume": 49957.0}, {"date": "2025-09-15", "close": 5.654, "volume": 42671.0}, {"date": "2025-09-16", "close": 6.027, "volume": 62339.0}, {"date": "2025-09-17", "close": 6.051, "volume": 60270.0}, {"date": "2025-09-18", "close": 5.978, "volume": 35164.0}, {"date": "2025-09-19", "close": 5.83, "volume": 44411.0}, {"date": "2025-09-22", "close": 5.673, "volume": 22972.0}, {"date": "2025-09-23", "close": 5.797, "volume": 17879.0}, {"date": "2025-09-24", "close": 5.829, "volume": 16893.0}, {"date": "2025-09-25", "close": 5.775, "volume": 23339.0}, {"date": "2025-09-26", "close": 5.995, "volume": 38066.0}, {"date": "2025-09-29", "close": 5.895, "volume": 19477.0}, {"date": "2025-09-30", "close": 5.742, "volume": 11966.0}, {"date": "2025-10-01", "close": 5.86, "volume": 22912.0}, {"date": "2025-10-02", "close": 5.707, "volume": 28556.0}, {"date": "2025-10-03", "close": 5.938, "volume": 14290.0}, {"date": "2025-10-06", "close": 6.094, "volume": 20702.0}, {"date": "2025-10-07", "close": 5.808, "volume": 23234.0}, {"date": "2025-10-08", "close": 5.754, "volume": 16190.0}, {"date": "2025-10-09", "close": 6.19, "volume": 68200.0}, {"date": "2025-10-10", "close": 5.9, "volume": 49684.0}, {"date": "2025-10-13", "close": 6.132, "volume": 35584.0}, {"date": "2025-10-14", "close": 6.002, "volume": 21536.0}, {"date": "2025-10-15", "close": 6.422, "volume": 33494.0}, {"date": "2025-10-16", "close": 6.184, "volume": 11657.0}, {"date": "2025-10-17", "close": 6.079, "volume": 15820.0}, {"date": "2025-10-20", "close": 5.7775, "volume": 20825.0}, {"date": "2025-10-21", "close": 5.755, "volume": 11584.0}, {"date": "2025-10-22", "close": 5.83, "volume": 13275.0}, {"date": "2025-10-23", "close": 5.773, "volume": 6927.0}, {"date": "2025-10-24", "close": 5.9, "volume": 23000.0}, {"date": "2025-10-27", "close": 5.952, "volume": 12962.0}, {"date": "2025-10-28", "close": 5.83, "volume": 19638.0}, {"date": "2025-10-29", "close": 10.6, "volume": 41728390.0}, {"date": "2025-10-30", "close": 9.399, "volume": 1266223.0}, {"date": "2025-10-31", "close": 7.851, "volume": 370353.0}, {"date": "2025-11-03", "close": 8.61, "volume": 237944.0}, {"date": "2025-11-04", "close": 8.581, "volume": 135654.0}, {"date": "2025-11-05", "close": 8.075, "volume": 72134.0}, {"date": "2025-11-06", "close": 7.41, "volume": 59264.0}, {"date": "2025-11-07", "close": 8.184, "volume": 41977.0}, {"date": "2025-11-10", "close": 8.464, "volume": 64371.0}, {"date": "2025-11-11", "close": 8.3, "volume": 29163.0}, {"date": "2025-11-12", "close": 7.89, "volume": 25481.0}, {"date": "2025-11-13", "close": 7.401, "volume": 38415.0}, {"date": "2025-11-14", "close": 7.183, "volume": 18609.0}, {"date": "2025-11-17", "close": 7.202, "volume": 16905.0}, {"date": "2025-11-18", "close": 8.01, "volume": 57787.0}, {"date": "2025-11-19", "close": 7.636, "volume": 16949.0}, {"date": "2025-11-20", "close": 7.62, "volume": 22503.0}, {"date": "2025-11-21", "close": 7.655, "volume": 18340.0}, {"date": "2025-11-24", "close": 8.22, "volume": 75290.0}, {"date": "2025-11-25", "close": 8.005, "volume": 21395.0}, {"date": "2025-11-26", "close": 7.937, "volume": 14019.0}, {"date": "2025-11-28", "close": 8.262, "volume": 14356.0}, {"date": "2025-12-01", "close": 8.743, "volume": 46181.0}, {"date": "2025-12-02", "close": 8.114, "volume": 18845.0}, {"date": "2025-12-03", "close": 7.847, "volume": 20391.0}, {"date": "2025-12-04", "close": 8.488, "volume": 30378.0}, {"date": "2025-12-05", "close": 8.305, "volume": 16331.0}, {"date": "2025-12-08", "close": 8.006, "volume": 14849.0}, {"date": "2025-12-09", "close": 8.153, "volume": 8472.0}, {"date": "2025-12-10", "close": 8.257, "volume": 28285.0}, {"date": "2025-12-11", "close": 8.22, "volume": 1068769.0}, {"date": "2025-12-12", "close": 7.516, "volume": 53127.0}, {"date": "2025-12-15", "close": 7.512, "volume": 26932.0}, {"date": "2025-12-16", "close": 7.489, "volume": 14473.0}, {"date": "2025-12-17", "close": 7.447, "volume": 33456.0}, {"date": "2025-12-18", "close": 7.3, "volume": 24558.0}, {"date": "2025-12-19", "close": 7.075, "volume": 17461.0}, {"date": "2025-12-22", "close": 7.226, "volume": 8250.0}, {"date": "2025-12-23", "close": 7.144, "volume": 11397.0}, {"date": "2025-12-24", "close": 7.057, "volume": 6399.0}, {"date": "2025-12-26", "close": 7.057, "volume": 6207.0}, {"date": "2025-12-29", "close": 6.773, "volume": 21455.0}, {"date": "2025-12-30", "close": 6.487, "volume": 14466.0}, {"date": "2025-12-31", "close": 6.575, "volume": 9438.0}, {"date": "2026-01-02", "close": 6.604, "volume": 12018.0}, {"date": "2026-01-05", "close": 6.935, "volume": 6230.0}, {"date": "2026-01-06", "close": 6.999, "volume": 5478.0}, {"date": "2026-01-07", "close": 7.012, "volume": 12478.0}, {"date": "2026-01-08", "close": 7.094, "volume": 8419.0}, {"date": "2026-01-09", "close": 6.912, "volume": 8005.0}, {"date": "2026-01-12", "close": 6.8, "volume": 7040.0}, {"date": "2026-01-13", "close": 6.675, "volume": 4990.0}, {"date": "2026-01-14", "close": 6.599, "volume": 8439.0}, {"date": "2026-01-15", "close": 6.5, "volume": 8671.0}, {"date": "2026-01-16", "close": 6.33, "volume": 8329.0}, {"date": "2026-01-20", "close": 6.053, "volume": 34474.0}, {"date": "2026-01-21", "close": 6.071, "volume": 8794.0}, {"date": "2026-01-22", "close": 6.544, "volume": 10478.0}, {"date": "2026-01-23", "close": 6.64, "volume": 8407.0}, {"date": "2026-01-26", "close": 6.484, "volume": 3952.0}, {"date": "2026-01-27", "close": 6.376, "volume": 5465.0}, {"date": "2026-01-28", "close": 6.386, "volume": 15340.0}, {"date": "2026-01-29", "close": 6.238, "volume": 12661.0}, {"date": "2026-01-30", "close": 6.04, "volume": 9705.0}, {"date": "2026-02-02", "close": 6.06, "volume": 11808.0}, {"date": "2026-02-03", "close": 5.891, "volume": 4679.0}, {"date": "2026-02-04", "close": 6.0, "volume": 3802.0}, {"date": "2026-02-05", "close": 5.974, "volume": 19061.0}, {"date": "2026-02-06", "close": 6.02, "volume": 12409.0}, {"date": "2026-02-09", "close": 5.87, "volume": 14690.0}, {"date": "2026-02-10", "close": 5.901, "volume": 4651.0}, {"date": "2026-02-11", "close": 5.95, "volume": 5498.0}, {"date": "2026-02-12", "close": 5.764, "volume": 10909.0}, {"date": "2026-02-13", "close": 5.79, "volume": 6889.0}, {"date": "2026-02-17", "close": 5.85, "volume": 8959.0}, {"date": "2026-02-18", "close": 5.76, "volume": 10278.0}, {"date": "2026-02-19", "close": 5.52, "volume": 9337.0}, {"date": "2026-02-20", "close": 4.951, "volume": 26729.0}, {"date": "2026-02-23", "close": 5.38, "volume": 8112.0}, {"date": "2026-02-24", "close": 5.059, "volume": 4168.0}, {"date": "2026-02-25", "close": 5.211, "volume": 6472.0}, {"date": "2026-02-26", "close": 4.98, "volume": 12635.0}, {"date": "2026-02-27", "close": 4.424, "volume": 37084.0}, {"date": "2026-03-02", "close": 4.25, "volume": 53372.0}, {"date": "2026-03-03", "close": 4.45, "volume": 29874.0}, {"date": "2026-03-04", "close": 5.02, "volume": 53356.0}, {"date": "2026-03-05", "close": 4.86, "volume": 25162.0}, {"date": "2026-03-06", "close": 4.775, "volume": 11341.0}, {"date": "2026-03-09", "close": 4.54, "volume": 14542.0}, {"date": "2026-03-10", "close": 4.22, "volume": 19956.0}, {"date": "2026-03-11", "close": 4.01, "volume": 11384.0}, {"date": "2026-03-12", "close": 3.84, "volume": 10680.0}, {"date": "2026-03-13", "close": 4.1, "volume": 15139.0}, {"date": "2026-03-16", "close": 4.09, "volume": 19228.0}, {"date": "2026-03-17", "close": 3.99, "volume": 7479.0}, {"date": "2026-03-18", "close": 3.81, "volume": 7883.0}, {"date": "2026-03-19", "close": 3.7888, "volume": 6031.0}, {"date": "2026-03-20", "close": 3.98, "volume": 9822.0}, {"date": "2026-03-23", "close": 3.98, "volume": 7710.0}, {"date": "2026-03-24", "close": 3.965, "volume": 6505.0}, {"date": "2026-03-25", "close": 4.14, "volume": 13533.0}, {"date": "2026-03-26", "close": 3.99, "volume": 5732.0}, {"date": "2026-03-27", "close": 4.005, "volume": 5263.0}, {"date": "2026-03-30", "close": 3.725, "volume": 12277.0}, {"date": "2026-03-31", "close": 4.04, "volume": 10771.0}, {"date": "2026-04-01", "close": 4.29, "volume": 11671.0}, {"date": "2026-04-02", "close": 4.11, "volume": 6909.0}, {"date": "2026-04-06", "close": 4.1399, "volume": 10644.0}, {"date": "2026-04-07", "close": 4.13, "volume": 11332.0}, {"date": "2026-04-08", "close": 4.23, "volume": 21658.0}, {"date": "2026-04-09", "close": 3.94, "volume": 16303.0}, {"date": "2026-04-10", "close": 4.13, "volume": 8825.0}, {"date": "2026-04-13", "close": 4.13, "volume": 14154.0}, {"date": "2026-04-14", "close": 4.0, "volume": 2992.0}, {"date": "2026-04-15", "close": 4.11, "volume": 16905.0}, {"date": "2026-04-16", "close": 4.07, "volume": 7657.0}, {"date": "2026-04-17", "close": 4.87, "volume": 101175.0}, {"date": "2026-04-20", "close": 4.95, "volume": 9517.0}, {"date": "2026-04-21", "close": 4.7174, "volume": 10189.0}, {"date": "2026-04-22", "close": 4.9499, "volume": 2442.0}, {"date": "2026-04-23", "close": 4.55, "volume": 9993.0}, {"date": "2026-04-24", "close": 4.5399, "volume": 3732.0}, {"date": "2026-04-27", "close": 4.59, "volume": 3102.0}, {"date": "2026-04-28", "close": 4.5434, "volume": 4248.0}, {"date": "2026-04-29", "close": 4.23, "volume": 3418.0}, {"date": "2026-04-30", "close": 4.13, "volume": 3270.0}, {"date": "2026-05-01", "close": 4.2, "volume": 4262.0}, {"date": "2026-05-04", "close": 4.22, "volume": 3733.0}, {"date": "2026-05-05", "close": 4.22, "volume": 4319.0}, {"date": "2026-05-06", "close": 4.162, "volume": 2979.0}, {"date": "2026-05-07", "close": 3.9101, "volume": 9952.0}, {"date": "2026-05-08", "close": 4.125, "volume": 3346.0}, {"date": "2026-05-11", "close": 4.06, "volume": 14861.0}, {"date": "2026-05-12", "close": 3.85, "volume": 7948.0}, {"date": "2026-05-13", "close": 3.9483, "volume": 5185.0}, {"date": "2026-05-14", "close": 3.69, "volume": 24217.0}, {"date": "2026-05-15", "close": 3.94, "volume": 14353.0}, {"date": "2026-05-18", "close": 3.78, "volume": 7780.0}, {"date": "2026-05-19", "close": 3.51, "volume": 20174.0}, {"date": "2026-05-20", "close": 2.98, "volume": 6320966.0}, {"date": "2026-05-21", "close": 2.7, "volume": 112257.0}, {"date": "2026-05-22", "close": 2.88, "volume": 47590.0}, {"date": "2026-05-26", "close": 2.9, "volume": 51093.0}, {"date": "2026-05-27", "close": 2.98, "volume": 34077.0}, {"date": "2026-05-28", "close": 2.81, "volume": 14430.0}, {"date": "2026-05-29", "close": 2.99, "volume": 19893.0}, {"date": "2026-06-01", "close": 2.99, "volume": 17791.0}, {"date": "2026-06-02", "close": 3.01, "volume": 11949.0}, {"date": "2026-06-03", "close": 2.95, "volume": 8328.0}, {"date": "2026-06-04", "close": 3.09, "volume": 8230.0}, {"date": "2026-06-05", "close": 2.97, "volume": 8350.0}, {"date": "2026-06-08", "close": 2.92, "volume": 20502.0}, {"date": "2026-06-09", "close": 2.99, "volume": 19336.0}, {"date": "2026-06-10", "close": 2.96, "volume": 3330.0}, {"date": "2026-06-11", "close": 1.54, "volume": 10509820.0}, {"date": "2026-06-12", "close": 1.58, "volume": 356484.0}, {"date": "2026-06-15", "close": 1.69, "volume": 386082.0}, {"date": "2026-06-16", "close": 1.64, "volume": 90721.0}, {"date": "2026-06-17", "close": 1.76, "volume": 116196.0}, {"date": "2026-06-18", "close": 1.7, "volume": 35477.0}, {"date": "2026-06-22", "close": 1.7, "volume": 43846.0}, {"date": "2026-06-23", "close": 1.77, "volume": 39513.0}, {"date": "2026-06-24", "close": 1.75, "volume": 44734.0}, {"date": "2026-06-25", "close": 1.75, "volume": 34606.0}, {"date": "2026-06-26", "close": 1.68, "volume": 46336.0}, {"date": "2026-06-29", "close": 1.74, "volume": 60407.0}, {"date": "2026-06-30", "close": 1.68, "volume": 128180.0}, {"date": "2026-07-01", "close": 1.75, "volume": 56490.0}, {"date": "2026-07-02", "close": 1.7, "volume": 47203.0}, {"date": "2026-07-06", "close": 1.73, "volume": 38104.0}, {"date": "2026-07-07", "close": 1.59, "volume": 17861.0}, {"date": "2026-07-08", "close": 1.58, "volume": 32269.0}, {"date": "2026-07-09", "close": 1.64, "volume": 35117.0}, {"date": "2026-07-10", "close": 1.555, "volume": 9875.0}, {"date": "2026-07-13", "close": 1.52, "volume": 45889.0}, {"date": "2026-07-14", "close": 1.41, "volume": 54926.0}, {"date": "2026-07-15", "close": 1.43, "volume": 31459.0}, {"date": "2026-07-16", "close": 1.47, "volume": 13522.0}, {"date": "2026-07-17", "close": 1.47, "volume": 17701.0}, {"date": "2026-07-20", "close": 1.45, "volume": 6075.0}, {"date": "2026-07-21", "close": 1.3899, "volume": 19554.0}, {"date": "2026-07-22", "close": 1.33, "volume": 33613.0}, {"date": "2026-07-23", "close": 1.39, "volume": 19097.0}, {"date": "2026-07-24", "close": 1.43, "volume": 9654.0}], "refreshing": true}