{"ticker": "RVSN", "overview": {"name": "Rail Vision Ltd. - Ordinary 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": "RVSN", "has_prices": true, "as_of": "2026-07-24", "last": 4.1, "prev_close": 4.07, "change": 0.02999999999999936, "change_pct": 0.007371007371007213, "session_volume": 1797.0, "vwap_5": 4.201404926037627, "vwap_20": 4.607605620097309, "vwap_60": 4.992357916545251, "vwap_250": 12.584752157792908, "high_52w": 12.7753, "low_52w": 4.04, "avg_volume_20": 12588.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090460", "src": "13DG", "ticker": "RVSN", "cik": "1743905", "company": "Rail Vision Ltd.", "company_raw": "Rail Vision Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital 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": "L.I.A. Pure Capital Ltd moves to a 6.83% passive stake in RVSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-090460-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-090460", "src": "13DG", "ticker": "RVSN", "cik": "1743905", "company": "Rail Vision Ltd.", "company_raw": "Rail Vision Ltd.", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital 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": "L.I.A. Pure Capital Ltd moves to a 6.83% passive stake in RVSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-090460-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}], "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": "Rail Vision Ltd. - Warrant", "new_value": "Rail Vision Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001743905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001743905", "applied": 1, "detected_at": "2026-10-27T10:11:17.762174"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RVSN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-03-31", "close": 741.6742, "volume": 20553.0}, {"date": "2022-04-01", "close": 652.8653, "volume": 9045.0}, {"date": "2022-04-04", "close": 585.6586, "volume": 7024.0}, {"date": "2022-04-05", "close": 607.2607, "volume": 7837.0}, {"date": "2022-04-06", "close": 588.0588, "volume": 3924.0}, {"date": "2022-04-07", "close": 540.054, "volume": 2741.0}, {"date": "2022-04-08", "close": 508.8509, "volume": 8421.0}, {"date": "2022-04-11", "close": 508.8509, "volume": 9922.0}, {"date": "2022-04-12", "close": 504.0504, "volume": 4505.0}, {"date": "2022-04-13", "close": 482.4482, "volume": 3408.0}, {"date": "2022-04-14", "close": 396.0396, "volume": 3390.0}, {"date": "2022-04-18", "close": 345.6346, "volume": 1526.0}, {"date": "2022-04-19", "close": 348.0348, "volume": 1128.0}, {"date": "2022-04-20", "close": 331.2331, "volume": 711.0}, {"date": "2022-04-21", "close": 312.0312, "volume": 708.0}, {"date": "2022-04-22", "close": 302.4302, "volume": 743.0}, {"date": "2022-04-25", "close": 314.4314, "volume": 278.0}, {"date": "2022-04-26", "close": 324.0084, "volume": 1305.0}, {"date": "2022-04-27", "close": 321.6322, "volume": 14561.0}, {"date": "2022-04-28", "close": 304.8305, "volume": 1485.0}, {"date": "2022-04-29", "close": 297.6298, "volume": 242.0}, {"date": "2022-05-02", "close": 309.631, "volume": 738.0}, {"date": "2022-05-03", "close": 324.0324, "volume": 5862.0}, {"date": "2022-05-04", "close": 518.4518, "volume": 612270.0}, {"date": "2022-05-05", "close": 482.4482, "volume": 25983.0}, {"date": "2022-05-06", "close": 417.6418, "volume": 5599.0}, {"date": "2022-05-09", "close": 336.0336, "volume": 2309.0}, {"date": "2022-05-10", "close": 302.4302, "volume": 2615.0}, {"date": "2022-05-11", "close": 264.0264, "volume": 1600.0}, {"date": "2022-05-12", "close": 321.6322, "volume": 6883.0}, {"date": "2022-05-13", "close": 316.8317, "volume": 893.0}, {"date": "2022-05-16", "close": 283.2283, "volume": 715.0}, {"date": "2022-05-17", "close": 285.6286, "volume": 1594.0}, {"date": "2022-05-18", "close": 295.2295, "volume": 772.0}, {"date": "2022-05-19", "close": 292.8293, "volume": 598.0}, {"date": "2022-05-20", "close": 266.4266, "volume": 317.0}, {"date": "2022-05-23", "close": 273.6274, "volume": 250.0}, {"date": "2022-05-24", "close": 249.625, "volume": 239.0}, {"date": "2022-05-25", "close": 252.0252, "volume": 326.0}, {"date": "2022-05-26", "close": 261.6262, "volume": 605.0}, {"date": "2022-05-27", "close": 260.426, "volume": 170.0}, {"date": "2022-05-31", "close": 264.0264, "volume": 114.0}, {"date": "2022-06-01", "close": 254.4254, "volume": 1209.0}, {"date": "2022-06-02", "close": 273.6274, "volume": 617.0}, {"date": "2022-06-03", "close": 240.024, "volume": 1706.0}, {"date": "2022-06-06", "close": 229.823, "volume": 498.0}, {"date": "2022-06-07", "close": 230.423, "volume": 344.0}, {"date": "2022-06-08", "close": 229.847, "volume": 396.0}, {"date": "2022-06-09", "close": 223.2943, "volume": 214.0}, {"date": "2022-06-10", "close": 217.2217, "volume": 210.0}, {"date": "2022-06-13", "close": 194.4194, "volume": 223.0}, {"date": "2022-06-14", "close": 196.8197, "volume": 125.0}, {"date": "2022-06-15", "close": 205.3165, "volume": 255.0}, {"date": "2022-06-16", "close": 195.6436, "volume": 132.0}, {"date": "2022-06-17", "close": 201.8842, "volume": 159.0}, {"date": "2022-06-21", "close": 206.4206, "volume": 237.0}, {"date": "2022-06-22", "close": 190.8191, "volume": 438.0}, {"date": "2022-06-23", "close": 194.4194, "volume": 101.0}, {"date": "2022-06-24", "close": 189.619, "volume": 101.0}, {"date": "2022-06-27", "close": 189.6432, "volume": 464.0}, {"date": "2022-06-28", "close": 196.8197, "volume": 297.0}, {"date": "2022-06-29", "close": 198.7159, "volume": 380.0}, {"date": "2022-06-30", "close": 213.8659, "volume": 606.0}, {"date": "2022-07-01", "close": 197.4197, "volume": 108.0}, {"date": "2022-07-05", "close": 209.1569, "volume": 219.0}, {"date": "2022-07-06", "close": 205.8206, "volume": 690.0}, {"date": "2022-07-07", "close": 205.1963, "volume": 203.0}, {"date": "2022-07-08", "close": 205.5566, "volume": 180.0}, {"date": "2022-07-11", "close": 201.6202, "volume": 441.0}, {"date": "2022-07-12", "close": 189.883, "volume": 67.0}, {"date": "2022-07-13", "close": 192.4512, "volume": 85.0}, {"date": "2022-07-14", "close": 186.0186, "volume": 55.0}, {"date": "2022-07-15", "close": 187.2187, "volume": 237.0}, {"date": "2022-07-18", "close": 185.3465, "volume": 53.0}, {"date": "2022-07-19", "close": 187.2187, "volume": 64.0}, {"date": "2022-07-20", "close": 201.6202, "volume": 178.0}, {"date": "2022-07-21", "close": 198.0198, "volume": 36.0}, {"date": "2022-07-22", "close": 187.2187, "volume": 106.0}, {"date": "2022-07-25", "close": 185.0825, "volume": 60.0}, {"date": "2022-07-26", "close": 184.8665, "volume": 150.0}, {"date": "2022-07-27", "close": 186.1386, "volume": 59.0}, {"date": "2022-07-28", "close": 192.4512, "volume": 230.0}, {"date": "2022-07-29", "close": 186.4986, "volume": 163.0}, {"date": "2022-08-01", "close": 204.6013, "volume": 425.0}, {"date": "2022-08-02", "close": 221.0141, "volume": 871.0}, {"date": "2022-08-03", "close": 264.0264, "volume": 9239.0}, {"date": "2022-08-04", "close": 229.943, "volume": 1020.0}, {"date": "2022-08-05", "close": 214.8455, "volume": 379.0}, {"date": "2022-08-08", "close": 249.649, "volume": 990.0}, {"date": "2022-08-09", "close": 259.2259, "volume": 507.0}, {"date": "2022-08-10", "close": 242.4242, "volume": 327.0}, {"date": "2022-08-11", "close": 239.1119, "volume": 108.0}, {"date": "2022-08-12", "close": 238.4398, "volume": 93.0}, {"date": "2022-08-15", "close": 230.9511, "volume": 99.0}, {"date": "2022-08-16", "close": 235.2235, "volume": 73.0}, {"date": "2022-08-17", "close": 226.1266, "volume": 119.0}, {"date": "2022-08-18", "close": 235.2235, "volume": 315.0}, {"date": "2022-08-19", "close": 232.6793, "volume": 240.0}, {"date": "2022-08-22", "close": 218.038, "volume": 141.0}, {"date": "2022-08-23", "close": 220.8221, "volume": 255.0}, {"date": "2022-08-24", "close": 216.5017, "volume": 106.0}, {"date": "2022-08-25", "close": 232.7993, "volume": 344.0}, {"date": "2022-08-26", "close": 226.4146, "volume": 67.0}, {"date": "2022-08-29", "close": 222.9823, "volume": 226.0}, {"date": "2022-08-30", "close": 219.2139, "volume": 113.0}, {"date": "2022-08-31", "close": 220.6061, "volume": 56.0}, {"date": "2022-09-01", "close": 211.4854, "volume": 156.0}, {"date": "2022-09-02", "close": 210.7651, "volume": 36.0}, {"date": "2022-09-06", "close": 197.5398, "volume": 110.0}, {"date": "2022-09-07", "close": 197.564, "volume": 98.0}, {"date": "2022-09-08", "close": 199.2199, "volume": 51.0}, {"date": "2022-09-09", "close": 199.82, "volume": 24.0}, {"date": "2022-09-12", "close": 198.0438, "volume": 283.0}, {"date": "2022-09-13", "close": 203.9964, "volume": 89.0}, {"date": "2022-09-14", "close": 194.4194, "volume": 125.0}, {"date": "2022-09-15", "close": 198.0198, "volume": 147.0}, {"date": "2022-09-16", "close": 192.0432, "volume": 196.0}, {"date": "2022-09-19", "close": 187.2187, "volume": 55.0}, {"date": "2022-09-20", "close": 194.4194, "volume": 38.0}, {"date": "2022-09-21", "close": 190.459, "volume": 38.0}, {"date": "2022-09-22", "close": 172.8173, "volume": 164.0}, {"date": "2022-09-23", "close": 176.4174, "volume": 111.0}, {"date": "2022-09-26", "close": 168.0168, "volume": 135.0}, {"date": "2022-09-27", "close": 163.2163, "volume": 128.0}, {"date": "2022-09-28", "close": 181.8422, "volume": 345.0}, {"date": "2022-09-29", "close": 158.5599, "volume": 215.0}, {"date": "2022-09-30", "close": 148.8149, "volume": 194.0}, {"date": "2022-10-03", "close": 141.6862, "volume": 475.0}, {"date": "2022-10-04", "close": 136.7897, "volume": 285.0}, {"date": "2022-10-05", "close": 134.4134, "volume": 197.0}, {"date": "2022-10-06", "close": 144.0144, "volume": 56.0}, {"date": "2022-10-07", "close": 155.0075, "volume": 1938.0}, {"date": "2022-10-10", "close": 152.4152, "volume": 68.0}, {"date": "2022-10-11", "close": 131.9892, "volume": 205.0}, {"date": "2022-10-12", "close": 126.7084, "volume": 190.0}, {"date": "2022-10-13", "close": 122.8443, "volume": 103.0}, {"date": "2022-10-14", "close": 122.4122, "volume": 165.0}, {"date": "2022-10-17", "close": 115.2115, "volume": 97.0}, {"date": "2022-10-18", "close": 115.2115, "volume": 132.0}, {"date": "2022-10-19", "close": 110.411, "volume": 96.0}, {"date": "2022-10-20", "close": 117.4435, "volume": 54.0}, {"date": "2022-10-21", "close": 141.5662, "volume": 66.0}, {"date": "2022-10-24", "close": 128.1248, "volume": 30.0}, {"date": "2022-10-25", "close": 131.9172, "volume": 161.0}, {"date": "2022-10-26", "close": 130.189, "volume": 268.0}, {"date": "2022-10-27", "close": 163.8644, "volume": 615.0}, {"date": "2022-10-28", "close": 184.2184, "volume": 895.0}, {"date": "2022-10-31", "close": 174.6175, "volume": 100.0}, {"date": "2022-11-01", "close": 167.0567, "volume": 14.0}, {"date": "2022-11-02", "close": 191.5872, "volume": 140.0}, {"date": "2022-11-03", "close": 192.0432, "volume": 133.0}, {"date": "2022-11-04", "close": 202.1249, "volume": 290.0}, {"date": "2022-11-07", "close": 228.0228, "volume": 376.0}, {"date": "2022-11-08", "close": 232.799, "volume": 152.0}, {"date": "2022-11-09", "close": 212.9666, "volume": 46.0}, {"date": "2022-11-10", "close": 202.4122, "volume": 114.0}, {"date": "2022-11-11", "close": 210.5011, "volume": 39.0}, {"date": "2022-11-14", "close": 170.5371, "volume": 68.0}, {"date": "2022-11-15", "close": 163.2163, "volume": 113.0}, {"date": "2022-11-16", "close": 142.9343, "volume": 412.0}, {"date": "2022-11-17", "close": 148.8389, "volume": 33.0}, {"date": "2022-11-18", "close": 172.9133, "volume": 67.0}, {"date": "2022-11-21", "close": 172.9133, "volume": 12.0}, {"date": "2022-11-22", "close": 169.793, "volume": 174.0}, {"date": "2022-11-23", "close": 172.8413, "volume": 73.0}, {"date": "2022-11-25", "close": 180.018, "volume": 260.0}, {"date": "2022-11-28", "close": 172.8173, "volume": 6.0}, {"date": "2022-11-29", "close": 183.5944, "volume": 67.0}, {"date": "2022-11-30", "close": 187.1707, "volume": 129.0}, {"date": "2022-12-01", "close": 182.4422, "volume": 57.0}, {"date": "2022-12-02", "close": 193.9394, "volume": 59.0}, {"date": "2022-12-05", "close": 192.0192, "volume": 34.0}, {"date": "2022-12-06", "close": 180.018, "volume": 47.0}, {"date": "2022-12-07", "close": 201.2448, "volume": 164.0}, {"date": "2022-12-08", "close": 215.9976, "volume": 130.0}, {"date": "2022-12-09", "close": 230.399, "volume": 148.0}, {"date": "2022-12-12", "close": 232.8233, "volume": 66.0}, {"date": "2022-12-13", "close": 230.423, "volume": 29.0}, {"date": "2022-12-14", "close": 232.8233, "volume": 245.0}, {"date": "2022-12-15", "close": 256.8497, "volume": 411.0}, {"date": "2022-12-16", "close": 261.6262, "volume": 96.0}, {"date": "2022-12-19", "close": 252.0012, "volume": 135.0}, {"date": "2022-12-20", "close": 235.2235, "volume": 72.0}, {"date": "2022-12-21", "close": 266.4266, "volume": 333.0}, {"date": "2022-12-22", "close": 309.631, "volume": 646.0}, {"date": "2022-12-23", "close": 328.8329, "volume": 398.0}, {"date": "2022-12-27", "close": 319.2319, "volume": 181.0}, {"date": "2022-12-28", "close": 312.0312, "volume": 406.0}, {"date": "2022-12-29", "close": 254.4254, "volume": 341.0}, {"date": "2022-12-30", "close": 273.4593, "volume": 136.0}, {"date": "2023-01-03", "close": 276.0276, "volume": 38.0}, {"date": "2023-01-04", "close": 284.1644, "volume": 45.0}, {"date": "2023-01-05", "close": 286.8287, "volume": 33.0}, {"date": "2023-01-06", "close": 319.2319, "volume": 218.0}, {"date": "2023-01-09", "close": 352.8353, "volume": 667.0}, {"date": "2023-01-10", "close": 362.4362, "volume": 238.0}, {"date": "2023-01-11", "close": 336.0336, "volume": 97.0}, {"date": "2023-01-12", "close": 362.4362, "volume": 326.0}, {"date": "2023-01-13", "close": 374.4374, "volume": 491.0}, {"date": "2023-01-17", "close": 397.7198, "volume": 228.0}, {"date": "2023-01-18", "close": 403.2403, "volume": 226.0}, {"date": "2023-01-19", "close": 418.8419, "volume": 167.0}, {"date": "2023-01-20", "close": 420.042, "volume": 124.0}, {"date": "2023-01-23", "close": 393.6394, "volume": 263.0}, {"date": "2023-01-24", "close": 352.8353, "volume": 67.0}, {"date": "2023-01-25", "close": 326.8887, "volume": 538.0}, {"date": "2023-01-26", "close": 331.2331, "volume": 52.0}, {"date": "2023-01-27", "close": 307.2307, "volume": 150.0}, {"date": "2023-01-30", "close": 345.6346, "volume": 122.0}, {"date": "2023-01-31", "close": 364.8365, "volume": 380.0}, {"date": "2023-02-01", "close": 381.9022, "volume": 48.0}, {"date": "2023-02-02", "close": 480.048, "volume": 5249.0}, {"date": "2023-02-03", "close": 516.0516, "volume": 4711.0}, {"date": "2023-02-06", "close": 444.0444, "volume": 16584.0}, {"date": "2023-02-07", "close": 378.0378, "volume": 1453.0}, {"date": "2023-02-08", "close": 372.0372, "volume": 1208.0}, {"date": "2023-02-09", "close": 372.0372, "volume": 780.0}, {"date": "2023-02-10", "close": 360.228, "volume": 435.0}, {"date": "2023-02-13", "close": 328.8329, "volume": 556.0}, {"date": "2023-02-14", "close": 333.6334, "volume": 426.0}, {"date": "2023-02-15", "close": 393.6394, "volume": 1180.0}, {"date": "2023-02-16", "close": 480.048, "volume": 1774.0}, {"date": "2023-02-17", "close": 424.8425, "volume": 1056.0}, {"date": "2023-02-21", "close": 470.447, "volume": 739.0}, {"date": "2023-02-22", "close": 470.5191, "volume": 654.0}, {"date": "2023-02-23", "close": 440.444, "volume": 421.0}, {"date": "2023-02-24", "close": 441.6442, "volume": 95.0}, {"date": "2023-02-27", "close": 400.8401, "volume": 353.0}, {"date": "2023-02-28", "close": 381.6382, "volume": 487.0}, {"date": "2023-03-01", "close": 408.0408, "volume": 356.0}, {"date": "2023-03-02", "close": 408.0408, "volume": 222.0}, {"date": "2023-03-03", "close": 408.0408, "volume": 87.0}, {"date": "2023-03-06", "close": 435.6436, "volume": 286.0}, {"date": "2023-03-07", "close": 408.0408, "volume": 210.0}, {"date": "2023-03-08", "close": 407.5608, "volume": 231.0}, {"date": "2023-03-09", "close": 379.2379, "volume": 195.0}, {"date": "2023-03-10", "close": 432.0432, "volume": 564.0}, {"date": "2023-03-13", "close": 405.6406, "volume": 446.0}, {"date": "2023-03-14", "close": 367.2367, "volume": 300.0}, {"date": "2023-03-15", "close": 374.4374, "volume": 176.0}, {"date": "2023-03-16", "close": 369.949, "volume": 180.0}, {"date": "2023-03-17", "close": 344.4344, "volume": 198.0}, {"date": "2023-03-20", "close": 349.931, "volume": 59.0}, {"date": "2023-03-21", "close": 348.0348, "volume": 53.0}, {"date": "2023-03-22", "close": 360.036, "volume": 52.0}, {"date": "2023-03-23", "close": 360.036, "volume": 106.0}, {"date": "2023-03-24", "close": 356.4836, "volume": 32.0}, {"date": "2023-03-27", "close": 352.8833, "volume": 139.0}, {"date": "2023-03-28", "close": 350.219, "volume": 113.0}, {"date": "2023-03-29", "close": 302.4302, "volume": 285.0}, {"date": "2023-03-30", "close": 300.03, "volume": 84.0}, {"date": "2023-03-31", "close": 285.6286, "volume": 173.0}, {"date": "2023-04-03", "close": 224.4464, "volume": 618.0}, {"date": "2023-04-04", "close": 204.0204, "volume": 555.0}, {"date": "2023-04-05", "close": 204.0204, "volume": 195.0}, {"date": "2023-04-06", "close": 218.4218, "volume": 98.0}, {"date": "2023-04-10", "close": 218.4218, "volume": 72.0}, {"date": "2023-04-11", "close": 216.0216, "volume": 158.0}, {"date": "2023-04-12", "close": 220.8221, "volume": 173.0}, {"date": "2023-04-13", "close": 225.6226, "volume": 102.0}, {"date": "2023-04-14", "close": 237.6478, "volume": 275.0}, {"date": "2023-04-17", "close": 273.6274, "volume": 129.0}, {"date": "2023-04-18", "close": 285.6286, "volume": 267.0}, {"date": "2023-04-19", "close": 295.2295, "volume": 175.0}, {"date": "2023-04-20", "close": 264.0504, "volume": 222.0}, {"date": "2023-04-21", "close": 277.5158, "volume": 38.0}, {"date": "2023-04-24", "close": 244.8245, "volume": 103.0}, {"date": "2023-04-25", "close": 236.7618, "volume": 258.0}, {"date": "2023-04-26", "close": 228.0228, "volume": 40.0}, {"date": "2023-04-27", "close": 244.8245, "volume": 34.0}, {"date": "2023-04-28", "close": 232.8233, "volume": 101.0}, {"date": "2023-05-01", "close": 242.4242, "volume": 22.0}, {"date": "2023-05-02", "close": 240.9121, "volume": 22.0}, {"date": "2023-05-03", "close": 242.3522, "volume": 41.0}, {"date": "2023-05-04", "close": 234.2634, "volume": 40.0}, {"date": "2023-05-05", "close": 211.2211, "volume": 242.0}, {"date": "2023-05-08", "close": 229.607, "volume": 27.0}, {"date": "2023-05-09", "close": 211.2211, "volume": 251.0}, {"date": "2023-05-10", "close": 170.417, "volume": 921.0}, {"date": "2023-05-11", "close": 172.8173, "volume": 238.0}, {"date": "2023-05-12", "close": 165.6166, "volume": 271.0}, {"date": "2023-05-15", "close": 163.2163, "volume": 113.0}, {"date": "2023-05-16", "close": 163.2403, "volume": 277.0}, {"date": "2023-05-17", "close": 160.8161, "volume": 77.0}, {"date": "2023-05-18", "close": 158.8959, "volume": 38.0}, {"date": "2023-05-19", "close": 164.3924, "volume": 433.0}, {"date": "2023-05-22", "close": 167.5368, "volume": 179.0}, {"date": "2023-05-23", "close": 166.8887, "volume": 149.0}, {"date": "2023-05-24", "close": 165.6646, "volume": 29.0}, {"date": "2023-05-25", "close": 158.5359, "volume": 4644.0}, {"date": "2023-05-26", "close": 151.2151, "volume": 743.0}, {"date": "2023-05-30", "close": 146.4146, "volume": 156.0}, {"date": "2023-05-31", "close": 144.0144, "volume": 203.0}, {"date": "2023-06-01", "close": 138.8779, "volume": 876.0}, {"date": "2023-06-02", "close": 146.4386, "volume": 135.0}, {"date": "2023-06-05", "close": 141.3021, "volume": 72.0}, {"date": "2023-06-06", "close": 148.7909, "volume": 117.0}, {"date": "2023-06-07", "close": 144.0384, "volume": 115.0}, {"date": "2023-06-08", "close": 148.8149, "volume": 17.0}, {"date": "2023-06-09", "close": 151.2151, "volume": 130.0}, {"date": "2023-06-12", "close": 160.8161, "volume": 332.0}, {"date": "2023-06-13", "close": 172.8173, "volume": 297.0}, {"date": "2023-06-14", "close": 172.8173, "volume": 178.0}, {"date": "2023-06-15", "close": 182.4422, "volume": 324.0}, {"date": "2023-06-16", "close": 171.0891, "volume": 293.0}, {"date": "2023-06-20", "close": 175.2175, "volume": 221.0}, {"date": "2023-06-21", "close": 148.8149, "volume": 416.0}, {"date": "2023-06-22", "close": 141.5182, "volume": 349.0}, {"date": "2023-06-23", "close": 139.2139, "volume": 128.0}, {"date": "2023-06-26", "close": 129.637, "volume": 89.0}, {"date": "2023-06-27", "close": 124.8125, "volume": 469.0}, {"date": "2023-06-28", "close": 117.6118, "volume": 900.0}, {"date": "2023-06-29", "close": 126.0126, "volume": 95.0}, {"date": "2023-06-30", "close": 122.4122, "volume": 65.0}, {"date": "2023-07-03", "close": 124.8365, "volume": 126.0}, {"date": "2023-07-05", "close": 140.006, "volume": 753.0}, {"date": "2023-07-06", "close": 134.4134, "volume": 933.0}, {"date": "2023-07-07", "close": 123.5404, "volume": 229.0}, {"date": "2023-07-10", "close": 125.4008, "volume": 127.0}, {"date": "2023-07-11", "close": 127.5488, "volume": 95.0}, {"date": "2023-07-12", "close": 129.637, "volume": 42.0}, {"date": "2023-07-13", "close": 136.3336, "volume": 98.0}, {"date": "2023-07-14", "close": 135.1095, "volume": 157.0}, {"date": "2023-07-17", "close": 129.613, "volume": 131.0}, {"date": "2023-07-18", "close": 122.8443, "volume": 119.0}, {"date": "2023-07-19", "close": 112.0912, "volume": 383.0}, {"date": "2023-07-20", "close": 124.0634, "volume": 159.0}, {"date": "2023-07-21", "close": 128.3408, "volume": 62.0}, {"date": "2023-07-24", "close": 128.3888, "volume": 98.0}, {"date": "2023-07-25", "close": 118.8359, "volume": 85.0}, {"date": "2023-07-26", "close": 126.1861, "volume": 63.0}, {"date": "2023-07-27", "close": 127.7645, "volume": 423.0}, {"date": "2023-07-28", "close": 121.2601, "volume": 92.0}, {"date": "2023-07-31", "close": 127.2127, "volume": 128.0}, {"date": "2023-08-01", "close": 117.8518, "volume": 286.0}, {"date": "2023-08-02", "close": 127.0687, "volume": 221.0}, {"date": "2023-08-03", "close": 119.0613, "volume": 192.0}, {"date": "2023-08-04", "close": 111.1791, "volume": 294.0}, {"date": "2023-08-07", "close": 112.7393, "volume": 202.0}, {"date": "2023-08-08", "close": 109.2589, "volume": 356.0}, {"date": "2023-08-09", "close": 111.9124, "volume": 34.0}, {"date": "2023-08-10", "close": 114.8035, "volume": 51.0}, {"date": "2023-08-11", "close": 105.5626, "volume": 139.0}, {"date": "2023-08-14", "close": 103.7144, "volume": 152.0}, {"date": "2023-08-15", "close": 99.61, "volume": 103.0}, {"date": "2023-08-16", "close": 98.4098, "volume": 266.0}, {"date": "2023-08-17", "close": 107.7948, "volume": 93.0}, {"date": "2023-08-18", "close": 108.0108, "volume": 129.0}, {"date": "2023-08-21", "close": 115.2115, "volume": 58.0}, {"date": "2023-08-22", "close": 121.0919, "volume": 453.0}, {"date": "2023-08-23", "close": 120.012, "volume": 122.0}, {"date": "2023-08-24", "close": 121.6922, "volume": 261.0}, {"date": "2023-08-25", "close": 118.7879, "volume": 51.0}, {"date": "2023-08-28", "close": 124.8125, "volume": 99.0}, {"date": "2023-08-29", "close": 123.5884, "volume": 202.0}, {"date": "2023-08-30", "close": 116.6757, "volume": 115.0}, {"date": "2023-08-31", "close": 116.6757, "volume": 33.0}, {"date": "2023-09-01", "close": 118.7879, "volume": 113.0}, {"date": "2023-09-05", "close": 118.6679, "volume": 226.0}, {"date": "2023-09-06", "close": 124.8125, "volume": 71.0}, {"date": "2023-09-07", "close": 124.3701, "volume": 83.0}, {"date": "2023-09-08", "close": 124.3804, "volume": 147.0}, {"date": "2023-09-11", "close": 124.7645, "volume": 210.0}, {"date": "2023-09-12", "close": 128.5329, "volume": 72.0}, {"date": "2023-09-13", "close": 125.9166, "volume": 13.0}, {"date": "2023-09-14", "close": 121.2121, "volume": 102.0}, {"date": "2023-09-15", "close": 121.0583, "volume": 20.0}, {"date": "2023-09-18", "close": 122.4122, "volume": 89.0}, {"date": "2023-09-19", "close": 119.628, "volume": 23.0}, {"date": "2023-09-20", "close": 122.3882, "volume": 64.0}, {"date": "2023-09-21", "close": 115.0526, "volume": 111.0}, {"date": "2023-09-22", "close": 116.4116, "volume": 20.0}, {"date": "2023-09-25", "close": 112.8113, "volume": 74.0}, {"date": "2023-09-26", "close": 113.9154, "volume": 110.0}, {"date": "2023-09-27", "close": 112.6913, "volume": 54.0}, {"date": "2023-09-28", "close": 117.7078, "volume": 280.0}, {"date": "2023-09-29", "close": 120.012, "volume": 140.0}, {"date": "2023-10-02", "close": 120.012, "volume": 114.0}, {"date": "2023-10-03", "close": 118.6686, "volume": 170.0}, {"date": "2023-10-04", "close": 120.012, "volume": 373.0}, {"date": "2023-10-05", "close": 118.7639, "volume": 143.0}, {"date": "2023-10-06", "close": 118.9559, "volume": 5.0}, {"date": "2023-10-09", "close": 131.4388, "volume": 1294.0}, {"date": "2023-10-10", "close": 128.4006, "volume": 1155.0}, {"date": "2023-10-11", "close": 116.8677, "volume": 574.0}, {"date": "2023-10-12", "close": 111.8272, "volume": 826.0}, {"date": "2023-10-13", "close": 103.1143, "volume": 290.0}, {"date": "2023-10-16", "close": 103.11, "volume": 226.0}, {"date": "2023-10-17", "close": 104.8905, "volume": 277.0}, {"date": "2023-10-18", "close": 106.8584, "volume": 125.0}, {"date": "2023-10-19", "close": 104.7945, "volume": 268.0}, {"date": "2023-10-20", "close": 105.8362, "volume": 13.0}, {"date": "2023-10-23", "close": 105.9226, "volume": 130.0}, {"date": "2023-10-24", "close": 99.706, "volume": 156.0}, {"date": "2023-10-25", "close": 93.6094, "volume": 42.0}, {"date": "2023-10-26", "close": 92.5293, "volume": 171.0}, {"date": "2023-10-27", "close": 71.0471, "volume": 482.0}, {"date": "2023-10-30", "close": 71.3591, "volume": 116.0}, {"date": "2023-10-31", "close": 69.607, "volume": 135.0}, {"date": "2023-11-01", "close": 70.4403, "volume": 50.0}, {"date": "2023-11-02", "close": 81.1521, "volume": 324.0}, {"date": "2023-11-03", "close": 72.0312, "volume": 502.0}, {"date": "2023-11-06", "close": 79.1839, "volume": 110.0}, {"date": "2023-11-07", "close": 77.8203, "volume": 30.0}, {"date": "2023-11-08", "close": 69.3228, "volume": 568.0}, {"date": "2023-11-09", "close": 67.7924, "volume": 156.0}, {"date": "2023-11-10", "close": 61.3818, "volume": 144.0}, {"date": "2023-11-13", "close": 54.4614, "volume": 764.0}, {"date": "2023-11-14", "close": 56.4056, "volume": 2663.0}, {"date": "2023-11-15", "close": 62.7063, "volume": 4245.0}, {"date": "2023-11-16", "close": 61.3561, "volume": 1650.0}, {"date": "2023-11-17", "close": 52.5053, "volume": 1321.0}, {"date": "2023-11-20", "close": 49.985, "volume": 870.0}, {"date": "2023-11-21", "close": 45.3405, "volume": 624.0}, {"date": "2023-11-22", "close": 44.0504, "volume": 527.0}, {"date": "2023-11-24", "close": 43.8044, "volume": 664.0}, {"date": "2023-11-27", "close": 39.934, "volume": 976.0}, {"date": "2023-11-28", "close": 41.5542, "volume": 691.0}, {"date": "2023-11-29", "close": 39.0039, "volume": 1146.0}, {"date": "2023-11-30", "close": 36.0036, "volume": 896.0}, {"date": "2023-12-01", "close": 37.5038, "volume": 699.0}, {"date": "2023-12-04", "close": 39.0039, "volume": 1367.0}, {"date": "2023-12-05", "close": 37.8038, "volume": 513.0}, {"date": "2023-12-06", "close": 45.0045, "volume": 1698.0}, {"date": "2023-12-07", "close": 42.6043, "volume": 778.0}, {"date": "2023-12-08", "close": 44.1044, "volume": 982.0}, {"date": "2023-12-11", "close": 39.604, "volume": 539.0}, {"date": "2023-12-12", "close": 36.0036, "volume": 1350.0}, {"date": "2023-12-13", "close": 34.9535, "volume": 359.0}, {"date": "2023-12-14", "close": 36.0036, "volume": 667.0}, {"date": "2023-12-15", "close": 34.8035, "volume": 303.0}, {"date": "2023-12-18", "close": 33.6034, "volume": 174.0}, {"date": "2023-12-19", "close": 35.1035, "volume": 312.0}, {"date": "2023-12-20", "close": 36.3396, "volume": 1058.0}, {"date": "2023-12-21", "close": 42.3042, "volume": 2711.0}, {"date": "2023-12-22", "close": 42.4842, "volume": 1156.0}, {"date": "2023-12-26", "close": 42.2982, "volume": 1764.0}, {"date": "2023-12-27", "close": 46.5047, "volume": 4106.0}, {"date": "2023-12-28", "close": 50.378, "volume": 1387.0}, {"date": "2023-12-29", "close": 45.7306, "volume": 1287.0}, {"date": "2024-01-02", "close": 37.5038, "volume": 943.0}, {"date": "2024-01-03", "close": 32.4032, "volume": 15812.0}, {"date": "2024-01-04", "close": 33.0033, "volume": 1370.0}, {"date": "2024-01-05", "close": 37.2037, "volume": 2489.0}, {"date": "2024-01-08", "close": 34.7255, "volume": 510.0}, {"date": "2024-01-09", "close": 36.8797, "volume": 1206.0}, {"date": "2024-01-10", "close": 41.5422, "volume": 8365.0}, {"date": "2024-01-11", "close": 36.9037, "volume": 1166.0}, {"date": "2024-01-12", "close": 41.7042, "volume": 1585.0}, {"date": "2024-01-16", "close": 50.405, "volume": 749119.0}, {"date": "2024-01-17", "close": 56.7057, "volume": 188773.0}, {"date": "2024-01-18", "close": 49.808, "volume": 20745.0}, {"date": "2024-01-19", "close": 41.1041, "volume": 9494.0}, {"date": "2024-01-22", "close": 67.5068, "volume": 1196446.0}, {"date": "2024-01-23", "close": 199.52, "volume": 3578589.0}, {"date": "2024-01-24", "close": 162.3162, "volume": 291469.0}, {"date": "2024-01-25", "close": 227.4227, "volume": 1193961.0}, {"date": "2024-01-26", "close": 285.0285, "volume": 442375.0}, {"date": "2024-01-29", "close": 440.7441, "volume": 1060280.0}, {"date": "2024-01-30", "close": 449.4449, "volume": 780788.0}, {"date": "2024-01-31", "close": 447.0447, "volume": 111521.0}, {"date": "2024-02-01", "close": 370.5371, "volume": 44093.0}, {"date": "2024-02-02", "close": 355.2355, "volume": 45320.0}, {"date": "2024-02-05", "close": 411.0411, "volume": 423618.0}, {"date": "2024-02-06", "close": 360.036, "volume": 23928.0}, {"date": "2024-02-07", "close": 368.4368, "volume": 16038.0}, {"date": "2024-02-08", "close": 347.7348, "volume": 19649.0}, {"date": "2024-02-09", "close": 315.9316, "volume": 11950.0}, {"date": "2024-02-12", "close": 226.2226, "volume": 23862.0}, {"date": "2024-02-13", "close": 208.8209, "volume": 19447.0}, {"date": "2024-02-14", "close": 176.1176, "volume": 14506.0}, {"date": "2024-02-15", "close": 183.9184, "volume": 18893.0}, {"date": "2024-02-16", "close": 178.8179, "volume": 6520.0}, {"date": "2024-02-20", "close": 132.0132, "volume": 45790.0}, {"date": "2024-02-21", "close": 115.2115, "volume": 16374.0}, {"date": "2024-02-22", "close": 102.0102, "volume": 23410.0}, {"date": "2024-02-23", "close": 87.0087, "volume": 179425.0}, {"date": "2024-02-26", "close": 79.808, "volume": 54775.0}, {"date": "2024-02-27", "close": 94.8095, "volume": 86069.0}, {"date": "2024-02-28", "close": 87.0087, "volume": 24322.0}, {"date": "2024-02-29", "close": 85.8086, "volume": 546782.0}, {"date": "2024-03-01", "close": 68.7069, "volume": 73254.0}, {"date": "2024-03-04", "close": 65.4065, "volume": 33743.0}, {"date": "2024-03-05", "close": 59.1059, "volume": 27073.0}, {"date": "2024-03-06", "close": 94.5095, "volume": 2898028.0}, {"date": "2024-03-07", "close": 73.5074, "volume": 171289.0}, {"date": "2024-03-08", "close": 84.9085, "volume": 165735.0}, {"date": "2024-03-11", "close": 90.6091, "volume": 1112297.0}, {"date": "2024-03-12", "close": 86.7087, "volume": 96731.0}, {"date": "2024-03-13", "close": 89.709, "volume": 63313.0}, {"date": "2024-03-14", "close": 84.3084, "volume": 40809.0}, {"date": "2024-03-15", "close": 73.5074, "volume": 63744.0}, {"date": "2024-03-18", "close": 74.8575, "volume": 87898.0}, {"date": "2024-03-19", "close": 69.3069, "volume": 40510.0}, {"date": "2024-03-20", "close": 68.7069, "volume": 29573.0}, {"date": "2024-03-21", "close": 75.0075, "volume": 34965.0}, {"date": "2024-03-22", "close": 70.5071, "volume": 25790.0}, {"date": "2024-03-25", "close": 72.0072, "volume": 24388.0}, {"date": "2024-03-26", "close": 66.1566, "volume": 59678.0}, {"date": "2024-03-27", "close": 67.2067, "volume": 33953.0}, {"date": "2024-03-28", "close": 64.2064, "volume": 22793.0}, {"date": "2024-04-01", "close": 58.5059, "volume": 34583.0}, {"date": "2024-04-02", "close": 60.306, "volume": 34895.0}, {"date": "2024-04-03", "close": 56.7057, "volume": 212574.0}, {"date": "2024-04-04", "close": 54.9055, "volume": 45316.0}, {"date": "2024-04-05", "close": 52.2052, "volume": 27542.0}, {"date": "2024-04-08", "close": 47.1047, "volume": 43192.0}, {"date": "2024-04-09", "close": 47.4047, "volume": 1339144.0}, {"date": "2024-04-10", "close": 47.1047, "volume": 89348.0}, {"date": "2024-04-11", "close": 44.7045, "volume": 104636.0}, {"date": "2024-04-12", "close": 39.0039, "volume": 74757.0}, {"date": "2024-04-15", "close": 33.9034, "volume": 74749.0}, {"date": "2024-04-16", "close": 34.5035, "volume": 44034.0}, {"date": "2024-04-17", "close": 30.9031, "volume": 54035.0}, {"date": "2024-04-18", "close": 33.0033, "volume": 41496.0}, {"date": "2024-04-19", "close": 31.2031, "volume": 20122.0}, {"date": "2024-04-22", "close": 32.4032, "volume": 25547.0}, {"date": "2024-04-23", "close": 33.0033, "volume": 53723.0}, {"date": "2024-04-24", "close": 33.3033, "volume": 20647.0}, {"date": "2024-04-25", "close": 32.1032, "volume": 16238.0}, {"date": "2024-04-26", "close": 32.7033, "volume": 11299.0}, {"date": "2024-04-29", "close": 32.7033, "volume": 15335.0}, {"date": "2024-04-30", "close": 30.6031, "volume": 26308.0}, {"date": "2024-05-01", "close": 30.6031, "volume": 24443.0}, {"date": "2024-05-02", "close": 31.2031, "volume": 15396.0}, {"date": "2024-05-03", "close": 32.1032, "volume": 12379.0}, {"date": "2024-05-06", "close": 32.4032, "volume": 17429.0}, {"date": "2024-05-07", "close": 32.4032, "volume": 11203.0}, {"date": "2024-05-08", "close": 31.5032, "volume": 11884.0}, {"date": "2024-05-09", "close": 31.8032, "volume": 11068.0}, {"date": "2024-05-10", "close": 31.5032, "volume": 10815.0}, {"date": "2024-05-13", "close": 31.5032, "volume": 17361.0}, {"date": "2024-05-14", "close": 31.8032, "volume": 132735.0}, {"date": "2024-05-15", "close": 31.8032, "volume": 28147.0}, {"date": "2024-05-16", "close": 33.0033, "volume": 32466.0}, {"date": "2024-05-17", "close": 31.8032, "volume": 18576.0}, {"date": "2024-05-20", "close": 32.1032, "volume": 19013.0}, {"date": "2024-05-21", "close": 35.7036, "volume": 115677.0}, {"date": "2024-05-22", "close": 32.7033, "volume": 46392.0}, {"date": "2024-05-23", "close": 30.9031, "volume": 30734.0}, {"date": "2024-05-24", "close": 31.2031, "volume": 29102.0}, {"date": "2024-05-28", "close": 31.5032, "volume": 17740.0}, {"date": "2024-05-29", "close": 30.9031, "volume": 9314.0}, {"date": "2024-05-30", "close": 30.6031, "volume": 17479.0}, {"date": "2024-05-31", "close": 30.9031, "volume": 14842.0}, {"date": "2024-06-03", "close": 30.9031, "volume": 8140.0}, {"date": "2024-06-04", "close": 30.6031, "volume": 8210.0}, {"date": "2024-06-05", "close": 30.003, "volume": 18010.0}, {"date": "2024-06-06", "close": 29.703, "volume": 14780.0}, {"date": "2024-06-07", "close": 29.1269, "volume": 26897.0}, {"date": "2024-06-10", "close": 28.1248, "volume": 55319.0}, {"date": "2024-06-11", "close": 27.4347, "volume": 19028.0}, {"date": "2024-06-12", "close": 25.5026, "volume": 37435.0}, {"date": "2024-06-13", "close": 23.7024, "volume": 23890.0}, {"date": "2024-06-14", "close": 24.0024, "volume": 28097.0}, {"date": "2024-06-17", "close": 22.2022, "volume": 26237.0}, {"date": "2024-06-18", "close": 21.2631, "volume": 25662.0}, {"date": "2024-06-20", "close": 21.3621, "volume": 15899.0}, {"date": "2024-06-21", "close": 22.3492, "volume": 9312.0}, {"date": "2024-06-24", "close": 23.3993, "volume": 13602.0}, {"date": "2024-06-25", "close": 22.8023, "volume": 18431.0}, {"date": "2024-06-26", "close": 21.8272, "volume": 5579.0}, {"date": "2024-06-27", "close": 22.7993, "volume": 8997.0}, {"date": "2024-06-28", "close": 22.2022, "volume": 4484.0}, {"date": "2024-07-01", "close": 20.7021, "volume": 416873.0}, {"date": "2024-07-02", "close": 20.7051, "volume": 42584.0}, {"date": "2024-07-03", "close": 19.502, "volume": 79298.0}, {"date": "2024-07-05", "close": 20.7651, "volume": 31615.0}, {"date": "2024-07-08", "close": 21.6022, "volume": 17544.0}, {"date": "2024-07-09", "close": 21.3021, "volume": 13108.0}, {"date": "2024-07-10", "close": 20.474, "volume": 16174.0}, {"date": "2024-07-11", "close": 21.8062, "volume": 20951.0}, {"date": "2024-07-12", "close": 25.2025, "volume": 43526.0}, {"date": "2024-07-15", "close": 23.9124, "volume": 16452.0}, {"date": "2024-07-16", "close": 23.6994, "volume": 8352.0}, {"date": "2024-07-17", "close": 22.1902, "volume": 12006.0}, {"date": "2024-07-18", "close": 22.0762, "volume": 7461.0}, {"date": "2024-07-19", "close": 21.8992, "volume": 6371.0}, {"date": "2024-07-22", "close": 21.5392, "volume": 5774.0}, {"date": "2024-07-23", "close": 22.9343, "volume": 12832.0}, {"date": "2024-07-24", "close": 23.1023, "volume": 6902.0}, {"date": "2024-07-25", "close": 22.8893, "volume": 5229.0}, {"date": "2024-07-26", "close": 26.5317, "volume": 141386.0}, {"date": "2024-07-29", "close": 24.7945, "volume": 16568.0}, {"date": "2024-07-30", "close": 23.5524, "volume": 8414.0}, {"date": "2024-07-31", "close": 22.3192, "volume": 24303.0}, {"date": "2024-08-01", "close": 21.0021, "volume": 7046.0}, {"date": "2024-08-02", "close": 19.505, "volume": 11514.0}, {"date": "2024-08-05", "close": 19.2769, "volume": 8903.0}, {"date": "2024-08-06", "close": 18.6049, "volume": 6554.0}, {"date": "2024-08-07", "close": 18.0018, "volume": 7750.0}, {"date": "2024-08-08", "close": 17.2007, "volume": 11098.0}, {"date": "2024-08-09", "close": 17.6808, "volume": 8685.0}, {"date": "2024-08-12", "close": 17.7018, "volume": 21225.0}, {"date": "2024-08-13", "close": 17.2847, "volume": 9699.0}, {"date": "2024-08-14", "close": 17.6718, "volume": 4049.0}, {"date": "2024-08-15", "close": 18.2988, "volume": 8408.0}, {"date": "2024-08-16", "close": 18.6019, "volume": 7320.0}, {"date": "2024-08-19", "close": 20.102, "volume": 9415.0}, {"date": "2024-08-20", "close": 19.562, "volume": 9648.0}, {"date": "2024-08-21", "close": 18.6559, "volume": 6338.0}, {"date": "2024-08-22", "close": 18.6019, "volume": 2787.0}, {"date": "2024-08-23", "close": 19.1869, "volume": 3227.0}, {"date": "2024-08-26", "close": 18.8089, "volume": 2244.0}, {"date": "2024-08-27", "close": 17.7018, "volume": 6936.0}, {"date": "2024-08-28", "close": 16.3216, "volume": 12236.0}, {"date": "2024-08-29", "close": 15.4515, "volume": 17348.0}, {"date": "2024-08-30", "close": 15.3435, "volume": 10542.0}, {"date": "2024-09-03", "close": 13.9484, "volume": 17714.0}, {"date": "2024-09-04", "close": 13.4893, "volume": 7138.0}, {"date": "2024-09-05", "close": 14.2004, "volume": 60103.0}, {"date": "2024-09-06", "close": 13.7114, "volume": 92042.0}, {"date": "2024-09-09", "close": 13.0123, "volume": 17517.0}, {"date": "2024-09-10", "close": 12.8413, "volume": 15499.0}, {"date": "2024-09-11", "close": 13.0123, "volume": 7345.0}, {"date": "2024-09-12", "close": 13.4713, "volume": 6611.0}, {"date": "2024-09-13", "close": 13.5284, "volume": 9139.0}, {"date": "2024-09-16", "close": 13.1293, "volume": 6006.0}, {"date": "2024-09-17", "close": 12.9103, "volume": 8432.0}, {"date": "2024-09-18", "close": 12.7033, "volume": 8914.0}, {"date": "2024-09-19", "close": 13.0123, "volume": 2705.0}, {"date": "2024-09-20", "close": 12.3582, "volume": 7867.0}, {"date": "2024-09-23", "close": 11.4341, "volume": 18819.0}, {"date": "2024-09-24", "close": 11.5032, "volume": 5633.0}, {"date": "2024-09-25", "close": 11.8452, "volume": 10838.0}, {"date": "2024-09-26", "close": 14.7015, "volume": 49235.0}, {"date": "2024-09-27", "close": 17.0657, "volume": 33258.0}, {"date": "2024-09-30", "close": 16.8977, "volume": 12328.0}, {"date": "2024-10-01", "close": 14.8545, "volume": 16522.0}, {"date": "2024-10-02", "close": 15.9076, "volume": 9196.0}, {"date": "2024-10-03", "close": 15.6526, "volume": 3854.0}, {"date": "2024-10-04", "close": 16.2016, "volume": 3917.0}, {"date": "2024-10-07", "close": 16.1266, "volume": 3580.0}, {"date": "2024-10-08", "close": 15.7516, "volume": 17200.0}, {"date": "2024-10-09", "close": 15.9016, "volume": 79700.0}, {"date": "2024-10-10", "close": 14.4044, "volume": 27707.0}, {"date": "2024-10-11", "close": 14.0054, "volume": 6923.0}, {"date": "2024-10-14", "close": 13.8794, "volume": 12464.0}, {"date": "2024-10-15", "close": 13.2823, "volume": 16469.0}, {"date": "2024-10-16", "close": 14.1014, "volume": 15891.0}, {"date": "2024-10-17", "close": 14.3924, "volume": 14950.0}, {"date": "2024-10-18", "close": 13.9874, "volume": 10425.0}, {"date": "2024-10-21", "close": 14.6955, "volume": 8635.0}, {"date": "2024-10-22", "close": 15.6557, "volume": 15688.0}, {"date": "2024-10-23", "close": 14.4194, "volume": 9492.0}, {"date": "2024-10-24", "close": 14.5155, "volume": 8329.0}, {"date": "2024-10-25", "close": 14.0204, "volume": 8287.0}, {"date": "2024-10-28", "close": 13.8044, "volume": 5484.0}, {"date": "2024-10-29", "close": 14.4854, "volume": 6797.0}, {"date": "2024-10-30", "close": 14.9865, "volume": 33158.0}, {"date": "2024-10-31", "close": 14.0234, "volume": 9664.0}, {"date": "2024-11-01", "close": 14.3414, "volume": 11470.0}, {"date": "2024-11-04", "close": 14.3534, "volume": 5111.0}, {"date": "2024-11-05", "close": 13.9874, "volume": 3805.0}, {"date": "2024-11-06", "close": 13.4683, "volume": 12938.0}, {"date": "2024-11-07", "close": 15.6046, "volume": 24493.0}, {"date": "2024-11-08", "close": 16.2016, "volume": 20685.0}, {"date": "2024-11-11", "close": 16.0906, "volume": 11650.0}, {"date": "2024-11-12", "close": 14.8155, "volume": 22873.0}, {"date": "2024-11-13", "close": 14.4074, "volume": 14172.0}, {"date": "2024-11-14", "close": 14.0144, "volume": 9167.0}, {"date": "2024-11-15", "close": 14.7495, "volume": 12164.0}, {"date": "2024-11-18", "close": 14.0564, "volume": 14887.0}, {"date": "2024-11-19", "close": 14.2004, "volume": 23620.0}, {"date": "2024-11-20", "close": 12.9733, "volume": 22320.0}, {"date": "2024-11-21", "close": 13.1803, "volume": 9643.0}, {"date": "2024-11-22", "close": 13.8014, "volume": 7963.0}, {"date": "2024-11-25", "close": 14.6385, "volume": 21909.0}, {"date": "2024-11-26", "close": 14.1164, "volume": 15459.0}, {"date": "2024-11-27", "close": 13.7935, "volume": 9682.0}, {"date": "2024-11-29", "close": 13.7264, "volume": 14846.0}, {"date": "2024-12-02", "close": 13.2043, "volume": 13010.0}, {"date": "2024-12-03", "close": 12.7663, "volume": 9901.0}, {"date": "2024-12-04", "close": 13.3963, "volume": 18514.0}, {"date": "2024-12-05", "close": 13.0213, "volume": 7171.0}, {"date": "2024-12-06", "close": 13.2763, "volume": 4526.0}, {"date": "2024-12-09", "close": 13.0513, "volume": 9915.0}, {"date": "2024-12-10", "close": 12.7513, "volume": 6644.0}, {"date": "2024-12-11", "close": 12.0042, "volume": 14496.0}, {"date": "2024-12-12", "close": 11.8812, "volume": 8430.0}, {"date": "2024-12-13", "close": 11.9592, "volume": 7283.0}, {"date": "2024-12-16", "close": 12.1182, "volume": 8566.0}, {"date": "2024-12-17", "close": 12.0912, "volume": 11281.0}, {"date": "2024-12-18", "close": 12.8083, "volume": 32796.0}, {"date": "2024-12-19", "close": 12.5683, "volume": 17472.0}, {"date": "2024-12-20", "close": 14.9925, "volume": 573665.0}, {"date": "2024-12-23", "close": 13.6154, "volume": 129855.0}, {"date": "2024-12-24", "close": 13.7984, "volume": 620933.0}, {"date": "2024-12-26", "close": 23.2103, "volume": 1797066.0}, {"date": "2024-12-27", "close": 36.3036, "volume": 2496450.0}, {"date": "2024-12-30", "close": 73.8074, "volume": 2211885.0}, {"date": "2024-12-31", "close": 63.3063, "volume": 1007154.0}, {"date": "2025-01-02", "close": 64.2064, "volume": 452961.0}, {"date": "2025-01-03", "close": 60.9061, "volume": 345627.0}, {"date": "2025-01-06", "close": 52.8053, "volume": 320950.0}, {"date": "2025-01-07", "close": 54.0054, "volume": 713524.0}, {"date": "2025-01-08", "close": 44.7045, "volume": 255104.0}, {"date": "2025-01-10", "close": 47.4047, "volume": 279330.0}, {"date": "2025-01-13", "close": 49.805, "volume": 178239.0}, {"date": "2025-01-14", "close": 43.5044, "volume": 103202.0}, {"date": "2025-01-15", "close": 32.1032, "volume": 342236.0}, {"date": "2025-01-16", "close": 34.5035, "volume": 172709.0}, {"date": "2025-01-17", "close": 32.7033, "volume": 107299.0}, {"date": "2025-01-21", "close": 26.4206, "volume": 219840.0}, {"date": "2025-01-22", "close": 28.2508, "volume": 738532.0}, {"date": "2025-01-23", "close": 25.7906, "volume": 142123.0}, {"date": "2025-01-24", "close": 28.8029, "volume": 110312.0}, {"date": "2025-01-27", "close": 26.4656, "volume": 64513.0}, {"date": "2025-01-28", "close": 24.0174, "volume": 73384.0}, {"date": "2025-01-29", "close": 22.2562, "volume": 65943.0}, {"date": "2025-01-30", "close": 21.6352, "volume": 71721.0}, {"date": "2025-01-31", "close": 21.5572, "volume": 44119.0}, {"date": "2025-02-03", "close": 20.441, "volume": 44019.0}, {"date": "2025-02-04", "close": 20.8791, "volume": 45328.0}, {"date": "2025-02-05", "close": 19.715, "volume": 72134.0}, {"date": "2025-02-06", "close": 20.9961, "volume": 53628.0}, {"date": "2025-02-07", "close": 19.4839, "volume": 62968.0}, {"date": "2025-02-10", "close": 21.9472, "volume": 567657.0}, {"date": "2025-02-11", "close": 20.261, "volume": 112846.0}, {"date": "2025-02-12", "close": 19.562, "volume": 66417.0}, {"date": "2025-02-13", "close": 19.502, "volume": 38910.0}, {"date": "2025-02-14", "close": 19.3069, "volume": 62042.0}, {"date": "2025-02-18", "close": 19.502, "volume": 60350.0}, {"date": "2025-02-19", "close": 19.574, "volume": 34860.0}, {"date": "2025-02-20", "close": 22.0372, "volume": 134979.0}, {"date": "2025-02-21", "close": 19.952, "volume": 83552.0}, {"date": "2025-02-24", "close": 19.541, "volume": 46404.0}, {"date": "2025-02-25", "close": 17.5608, "volume": 60092.0}, {"date": "2025-02-26", "close": 17.3417, "volume": 26772.0}, {"date": "2025-02-27", "close": 13.8014, "volume": 118443.0}, {"date": "2025-02-28", "close": 15.5866, "volume": 52791.0}, {"date": "2025-03-03", "close": 14.1044, "volume": 37733.0}, {"date": "2025-03-04", "close": 14.8515, "volume": 40568.0}, {"date": "2025-03-05", "close": 14.8485, "volume": 20514.0}, {"date": "2025-03-06", "close": 14.8455, "volume": 16863.0}, {"date": "2025-03-07", "close": 14.9715, "volume": 26536.0}, {"date": "2025-03-10", "close": 14.0864, "volume": 35840.0}, {"date": "2025-03-11", "close": 14.2964, "volume": 22210.0}, {"date": "2025-03-12", "close": 13.9964, "volume": 16395.0}, {"date": "2025-03-13", "close": 13.6304, "volume": 17409.0}, {"date": "2025-03-14", "close": 15.2922, "volume": 40849.0}, {"date": "2025-03-17", "close": 14.3414, "volume": 31639.0}, {"date": "2025-03-18", "close": 14.3684, "volume": 14435.0}, {"date": "2025-03-19", "close": 14.4014, "volume": 15540.0}, {"date": "2025-03-20", "close": 14.3924, "volume": 19341.0}, {"date": "2025-03-21", "close": 14.1884, "volume": 12523.0}, {"date": "2025-03-24", "close": 14.0144, "volume": 17294.0}, {"date": "2025-03-25", "close": 14.3744, "volume": 24873.0}, {"date": "2025-03-26", "close": 13.5584, "volume": 22327.0}, {"date": "2025-03-27", "close": 13.7984, "volume": 15852.0}, {"date": "2025-03-28", "close": 12.5983, "volume": 29798.0}, {"date": "2025-03-31", "close": 12.9613, "volume": 31593.0}, {"date": "2025-04-01", "close": 11.8962, "volume": 100105.0}, {"date": "2025-04-02", "close": 11.3831, "volume": 21290.0}, {"date": "2025-04-03", "close": 10.051, "volume": 51975.0}, {"date": "2025-04-04", "close": 9.0909, "volume": 40179.0}, {"date": "2025-04-07", "close": 8.7219, "volume": 51857.0}, {"date": "2025-04-08", "close": 8.4008, "volume": 31714.0}, {"date": "2025-04-09", "close": 9.601, "volume": 38806.0}, {"date": "2025-04-10", "close": 9.1509, "volume": 20798.0}, {"date": "2025-04-11", "close": 9.721, "volume": 17449.0}, {"date": "2025-04-14", "close": 9.511, "volume": 31306.0}, {"date": "2025-04-15", "close": 11.2151, "volume": 53116.0}, {"date": "2025-04-16", "close": 12.7363, "volume": 96752.0}, {"date": "2025-04-17", "close": 12.2562, "volume": 29825.0}, {"date": "2025-04-21", "close": 12.6973, "volume": 24318.0}, {"date": "2025-04-22", "close": 12.6013, "volume": 13028.0}, {"date": "2025-04-23", "close": 12.7363, "volume": 13628.0}, {"date": "2025-04-24", "close": 13.0794, "volume": 33004.0}, {"date": "2025-04-25", "close": 12.0762, "volume": 37502.0}, {"date": "2025-04-28", "close": 11.6052, "volume": 11242.0}, {"date": "2025-04-29", "close": 11.2541, "volume": 12790.0}, {"date": "2025-04-30", "close": 11.1341, "volume": 11290.0}, {"date": "2025-05-01", "close": 11.6712, "volume": 13801.0}, {"date": "2025-05-02", "close": 12.2952, "volume": 39346.0}, {"date": "2025-05-05", "close": 12.1962, "volume": 53269.0}, {"date": "2025-05-06", "close": 11.3861, "volume": 15441.0}, {"date": "2025-05-07", "close": 11.5872, "volume": 8254.0}, {"date": "2025-05-08", "close": 12.6313, "volume": 39526.0}, {"date": "2025-05-09", "close": 12.5353, "volume": 11039.0}, {"date": "2025-05-12", "close": 12.0612, "volume": 22474.0}, {"date": "2025-05-13", "close": 12.5563, "volume": 17238.0}, {"date": "2025-05-14", "close": 12.9013, "volume": 23408.0}, {"date": "2025-05-15", "close": 12.6013, "volume": 12086.0}, {"date": "2025-05-16", "close": 12.6313, "volume": 10156.0}, {"date": "2025-05-19", "close": 12.3582, "volume": 7476.0}, {"date": "2025-05-20", "close": 12.3042, "volume": 10117.0}, {"date": "2025-05-21", "close": 11.9262, "volume": 12382.0}, {"date": "2025-05-22", "close": 12.0852, "volume": 16825.0}, {"date": "2025-05-23", "close": 11.5842, "volume": 14354.0}, {"date": "2025-05-27", "close": 11.6802, "volume": 11871.0}, {"date": "2025-05-28", "close": 12.1302, "volume": 19541.0}, {"date": "2025-05-29", "close": 11.5722, "volume": 24687.0}, {"date": "2025-05-30", "close": 11.3171, "volume": 13208.0}, {"date": "2025-06-02", "close": 11.0261, "volume": 10300.0}, {"date": "2025-06-03", "close": 11.4041, "volume": 27145.0}, {"date": "2025-06-04", "close": 11.6712, "volume": 10002.0}, {"date": "2025-06-05", "close": 11.2841, "volume": 8608.0}, {"date": "2025-06-06", "close": 11.7132, "volume": 11932.0}, {"date": "2025-06-09", "close": 12.0072, "volume": 18796.0}, {"date": "2025-06-10", "close": 11.5332, "volume": 7094.0}, {"date": "2025-06-11", "close": 11.7672, "volume": 10042.0}, {"date": "2025-06-12", "close": 11.4791, "volume": 6529.0}, {"date": "2025-06-13", "close": 10.5131, "volume": 30529.0}, {"date": "2025-06-16", "close": 9.79, "volume": 78139.0}, {"date": "2025-06-17", "close": 10.111, "volume": 20414.0}, {"date": "2025-06-18", "close": 9.9825, "volume": 9658.0}, {"date": "2025-06-20", "close": 9.3009, "volume": 18629.0}, {"date": "2025-06-23", "close": 9.2139, "volume": 35197.0}, {"date": "2025-06-24", "close": 9.691, "volume": 22287.0}, {"date": "2025-06-25", "close": 9.808, "volume": 17018.0}, {"date": "2025-06-26", "close": 10.498, "volume": 17809.0}, {"date": "2025-06-27", "close": 9.961, "volume": 19292.0}, {"date": "2025-06-30", "close": 9.862, "volume": 15148.0}, {"date": "2025-07-01", "close": 9.631, "volume": 20547.0}, {"date": "2025-07-02", "close": 10.096, "volume": 15855.0}, {"date": "2025-07-03", "close": 10.219, "volume": 12542.0}, {"date": "2025-07-07", "close": 9.994, "volume": 11662.0}, {"date": "2025-07-08", "close": 10.8911, "volume": 32458.0}, {"date": "2025-07-09", "close": 10.5011, "volume": 12389.0}, {"date": "2025-07-10", "close": 10.6841, "volume": 9359.0}, {"date": "2025-07-11", "close": 10.231, "volume": 12643.0}, {"date": "2025-07-14", "close": 10.333, "volume": 8746.0}, {"date": "2025-07-15", "close": 9.964, "volume": 11099.0}, {"date": "2025-07-16", "close": 10.351, "volume": 12953.0}, {"date": "2025-07-17", "close": 10.5011, "volume": 14050.0}, {"date": "2025-07-18", "close": 10.5341, "volume": 21998.0}, {"date": "2025-07-21", "close": 9.901, "volume": 29697.0}, {"date": "2025-07-22", "close": 10.291, "volume": 14743.0}, {"date": "2025-07-23", "close": 10.354, "volume": 13949.0}, {"date": "2025-07-24", "close": 12.0162, "volume": 162729.0}, {"date": "2025-07-25", "close": 11.1311, "volume": 36421.0}, {"date": "2025-07-28", "close": 10.9781, "volume": 21092.0}, {"date": "2025-07-29", "close": 12.1512, "volume": 92306.0}, {"date": "2025-07-30", "close": 11.3801, "volume": 43741.0}, {"date": "2025-07-31", "close": 11.0651, "volume": 18100.0}, {"date": "2025-08-01", "close": 12.3732, "volume": 70639.0}, {"date": "2025-08-04", "close": 12.0372, "volume": 266530.0}, {"date": "2025-08-05", "close": 12.2592, "volume": 233311.0}, {"date": "2025-08-06", "close": 11.7822, "volume": 32717.0}, {"date": "2025-08-07", "close": 11.2871, "volume": 26558.0}, {"date": "2025-08-08", "close": 10.8041, "volume": 47182.0}, {"date": "2025-08-11", "close": 11.4131, "volume": 104706.0}, {"date": "2025-08-12", "close": 12.0282, "volume": 33379.0}, {"date": "2025-08-13", "close": 11.7192, "volume": 18963.0}, {"date": "2025-08-14", "close": 11.5872, "volume": 17492.0}, {"date": "2025-08-15", "close": 11.2811, "volume": 18131.0}, {"date": "2025-08-18", "close": 12.4992, "volume": 114197.0}, {"date": "2025-08-19", "close": 11.8482, "volume": 25206.0}, {"date": "2025-08-20", "close": 11.6172, "volume": 25620.0}, {"date": "2025-08-21", "close": 11.5242, "volume": 13160.0}, {"date": "2025-08-22", "close": 11.7945, "volume": 20590.0}, {"date": "2025-08-25", "close": 11.4731, "volume": 25834.0}, {"date": "2025-08-26", "close": 12.2592, "volume": 37849.0}, {"date": "2025-08-27", "close": 12.3342, "volume": 22035.0}, {"date": "2025-08-28", "close": 12.4422, "volume": 47285.0}, {"date": "2025-08-29", "close": 12.0042, "volume": 54017.0}, {"date": "2025-09-02", "close": 11.0111, "volume": 32691.0}, {"date": "2025-09-03", "close": 10.6811, "volume": 46770.0}, {"date": "2025-09-04", "close": 12.0312, "volume": 47750.0}, {"date": "2025-09-05", "close": 12.3492, "volume": 73845.0}, {"date": "2025-09-08", "close": 11.8242, "volume": 44236.0}, {"date": "2025-09-09", "close": 12.1062, "volume": 22710.0}, {"date": "2025-09-10", "close": 10.7201, "volume": 91946.0}, {"date": "2025-09-11", "close": 11.2181, "volume": 42101.0}, {"date": "2025-09-12", "close": 11.3411, "volume": 19039.0}, {"date": "2025-09-15", "close": 11.2071, "volume": 23055.0}, {"date": "2025-09-16", "close": 11.0981, "volume": 17890.0}, {"date": "2025-09-17", "close": 11.2031, "volume": 22514.0}, {"date": "2025-09-18", "close": 11.3921, "volume": 20691.0}, {"date": "2025-09-19", "close": 11.0441, "volume": 19328.0}, {"date": "2025-09-22", "close": 12.1422, "volume": 59058.0}, {"date": "2025-09-23", "close": 11.6232, "volume": 37806.0}, {"date": "2025-09-24", "close": 11.4101, "volume": 17282.0}, {"date": "2025-09-25", "close": 12.2562, "volume": 107233.0}, {"date": "2025-09-26", "close": 11.5842, "volume": 25244.0}, {"date": "2025-09-29", "close": 11.7882, "volume": 18423.0}, {"date": "2025-09-30", "close": 12.8893, "volume": 1216741.0}, {"date": "2025-10-01", "close": 17.4437, "volume": 1724623.0}, {"date": "2025-10-02", "close": 17.1437, "volume": 830749.0}, {"date": "2025-10-03", "close": 15.4215, "volume": 223597.0}, {"date": "2025-10-06", "close": 15.3765, "volume": 119272.0}, {"date": "2025-10-07", "close": 24.1824, "volume": 3685468.0}, {"date": "2025-10-08", "close": 20.219, "volume": 423251.0}, {"date": "2025-10-09", "close": 19.502, "volume": 378755.0}, {"date": "2025-10-10", "close": 17.6118, "volume": 180802.0}, {"date": "2025-10-13", "close": 18.4788, "volume": 127705.0}, {"date": "2025-10-14", "close": 17.4017, "volume": 98046.0}, {"date": "2025-10-15", "close": 16.2706, "volume": 103681.0}, {"date": "2025-10-16", "close": 13.9304, "volume": 127654.0}, {"date": "2025-10-17", "close": 13.5134, "volume": 68840.0}, {"date": "2025-10-20", "close": 16.1536, "volume": 126200.0}, {"date": "2025-10-21", "close": 15.3945, "volume": 78824.0}, {"date": "2025-10-22", "close": 14.2214, "volume": 47097.0}, {"date": "2025-10-23", "close": 15.3435, "volume": 105373.0}, {"date": "2025-10-24", "close": 15.9976, "volume": 43282.0}, {"date": "2025-10-27", "close": 14.7735, "volume": 45882.0}, {"date": "2025-10-28", "close": 13.7684, "volume": 61512.0}, {"date": "2025-10-29", "close": 13.1563, "volume": 42205.0}, {"date": "2025-10-30", "close": 13.0123, "volume": 26223.0}, {"date": "2025-10-31", "close": 13.7474, "volume": 19420.0}, {"date": "2025-11-03", "close": 12.7753, "volume": 38860.0}, {"date": "2025-11-04", "close": 12.2322, "volume": 33791.0}, {"date": "2025-11-05", "close": 12.4002, "volume": 17383.0}, {"date": "2025-11-06", "close": 11.6802, "volume": 35432.0}, {"date": "2025-11-07", "close": 11.3831, "volume": 44399.0}, {"date": "2025-11-10", "close": 12.2142, "volume": 36492.0}, {"date": "2025-11-11", "close": 11.5422, "volume": 13126.0}, {"date": "2025-11-12", "close": 11.2841, "volume": 23198.0}, {"date": "2025-11-13", "close": 10.5221, "volume": 30204.0}, {"date": "2025-11-14", "close": 10.315, "volume": 20272.0}, {"date": "2025-11-17", "close": 9.976, "volume": 20943.0}, {"date": "2025-11-18", "close": 10.201, "volume": 22935.0}, {"date": "2025-11-19", "close": 9.901, "volume": 14119.0}, {"date": "2025-11-20", "close": 9.1149, "volume": 46371.0}, {"date": "2025-11-21", "close": 9.4209, "volume": 25216.0}, {"date": "2025-11-24", "close": 10.8641, "volume": 35802.0}, {"date": "2025-11-25", "close": 10.384, "volume": 19888.0}, {"date": "2025-11-26", "close": 11.1161, "volume": 17754.0}, {"date": "2025-11-28", "close": 11.6232, "volume": 13334.0}, {"date": "2025-12-01", "close": 11.4011, "volume": 95871.0}, {"date": "2025-12-02", "close": 10.8371, "volume": 25035.0}, {"date": "2025-12-03", "close": 10.8371, "volume": 21975.0}, {"date": "2025-12-04", "close": 11.8482, "volume": 16493.0}, {"date": "2025-12-05", "close": 11.5542, "volume": 35935.0}, {"date": "2025-12-08", "close": 11.1521, "volume": 15404.0}, {"date": "2025-12-09", "close": 11.4011, "volume": 10642.0}, {"date": "2025-12-10", "close": 11.4371, "volume": 13096.0}, {"date": "2025-12-11", "close": 10.7261, "volume": 15755.0}, {"date": "2025-12-12", "close": 10.6271, "volume": 22326.0}, {"date": "2025-12-15", "close": 9.985, "volume": 32185.0}, {"date": "2025-12-16", "close": 10.5701, "volume": 15010.0}, {"date": "2025-12-17", "close": 9.673, "volume": 15267.0}, {"date": "2025-12-18", "close": 10.255, "volume": 11080.0}, {"date": "2025-12-19", "close": 10.5071, "volume": 15331.0}, {"date": "2025-12-22", "close": 9.88, "volume": 35485.0}, {"date": "2025-12-23", "close": 10.465, "volume": 16376.0}, {"date": "2025-12-24", "close": 11.2271, "volume": 45722.0}, {"date": "2025-12-26", "close": 10.243, "volume": 15959.0}, {"date": "2025-12-29", "close": 10.081, "volume": 47701.0}, {"date": "2025-12-30", "close": 9.3009, "volume": 43722.0}, {"date": "2025-12-31", "close": 9.721, "volume": 37059.0}, {"date": "2026-01-02", "close": 10.171, "volume": 20542.0}, {"date": "2026-01-05", "close": 9.901, "volume": 17384.0}, {"date": "2026-01-06", "close": 10.7711, "volume": 66605.0}, {"date": "2026-01-07", "close": 12.2142, "volume": 70347.0}, {"date": "2026-01-08", "close": 11.7912, "volume": 22070.0}, {"date": "2026-01-09", "close": 11.6112, "volume": 30797.0}, {"date": "2026-01-12", "close": 10.7921, "volume": 22287.0}, {"date": "2026-01-13", "close": 10.6211, "volume": 15308.0}, {"date": "2026-01-14", "close": 9.697, "volume": 1535774.0}, {"date": "2026-01-15", "close": 10.072, "volume": 128990.0}, {"date": "2026-01-16", "close": 10.8011, "volume": 126177.0}, {"date": "2026-01-20", "close": 10.8341, "volume": 115166.0}, {"date": "2026-01-21", "close": 10.321, "volume": 42379.0}, {"date": "2026-01-22", "close": 10.225, "volume": 48518.0}, {"date": "2026-01-23", "close": 9.844, "volume": 61034.0}, {"date": "2026-01-26", "close": 9.754, "volume": 55235.0}, {"date": "2026-01-27", "close": 10.405, "volume": 25365.0}, {"date": "2026-01-28", "close": 9.808, "volume": 40102.0}, {"date": "2026-01-29", "close": 9.616, "volume": 33153.0}, {"date": "2026-01-30", "close": 9.631, "volume": 30366.0}, {"date": "2026-02-02", "close": 6.8227, "volume": 262938.0}, {"date": "2026-02-03", "close": 5.8386, "volume": 159380.0}, {"date": "2026-02-04", "close": 4.45, "volume": 419080.0}, {"date": "2026-02-05", "close": 4.19, "volume": 811965.0}, {"date": "2026-02-06", "close": 5.83, "volume": 864450.0}, {"date": "2026-02-09", "close": 5.9, "volume": 173334.0}, {"date": "2026-02-10", "close": 6.59, "volume": 88741.0}, {"date": "2026-02-11", "close": 5.99, "volume": 2135337.0}, {"date": "2026-02-12", "close": 5.68, "volume": 91823.0}, {"date": "2026-02-13", "close": 5.78, "volume": 55336.0}, {"date": "2026-02-17", "close": 6.21, "volume": 57118.0}, {"date": "2026-02-18", "close": 6.65, "volume": 82867.0}, {"date": "2026-02-19", "close": 6.57, "volume": 42379.0}, {"date": "2026-02-20", "close": 6.28, "volume": 22416.0}, {"date": "2026-02-23", "close": 6.26, "volume": 24077.0}, {"date": "2026-02-24", "close": 7.42, "volume": 92711.0}, {"date": "2026-02-25", "close": 8.38, "volume": 159022.0}, {"date": "2026-02-26", "close": 8.41, "volume": 62181.0}, {"date": "2026-02-27", "close": 8.44, "volume": 71985.0}, {"date": "2026-03-02", "close": 8.49, "volume": 29072.0}, {"date": "2026-03-03", "close": 7.95, "volume": 32882.0}, {"date": "2026-03-04", "close": 8.59, "volume": 17747.0}, {"date": "2026-03-05", "close": 8.47, "volume": 31928.0}, {"date": "2026-03-06", "close": 8.25, "volume": 18916.0}, {"date": "2026-03-09", "close": 8.05, "volume": 23035.0}, {"date": "2026-03-10", "close": 8.51, "volume": 12233.0}, {"date": "2026-03-11", "close": 8.33, "volume": 26447.0}, {"date": "2026-03-12", "close": 7.93, "volume": 11095.0}, {"date": "2026-03-13", "close": 7.6, "volume": 38917.0}, {"date": "2026-03-16", "close": 8.49, "volume": 35053.0}, {"date": "2026-03-17", "close": 9.16, "volume": 43687.0}, {"date": "2026-03-18", "close": 8.97, "volume": 26071.0}, {"date": "2026-03-19", "close": 8.4, "volume": 14419.0}, {"date": "2026-03-20", "close": 7.83, "volume": 20784.0}, {"date": "2026-03-23", "close": 8.78, "volume": 44327.0}, {"date": "2026-03-24", "close": 8.3, "volume": 13216.0}, {"date": "2026-03-25", "close": 8.39, "volume": 11616.0}, {"date": "2026-03-26", "close": 7.8, "volume": 8915.0}, {"date": "2026-03-27", "close": 8.43, "volume": 46195.0}, {"date": "2026-03-30", "close": 8.0, "volume": 51467.0}, {"date": "2026-03-31", "close": 8.28, "volume": 26892.0}, {"date": "2026-04-01", "close": 8.59, "volume": 22810.0}, {"date": "2026-04-02", "close": 8.8, "volume": 8191.0}, {"date": "2026-04-06", "close": 8.93, "volume": 17955.0}, {"date": "2026-04-07", "close": 8.6675, "volume": 10476.0}, {"date": "2026-04-08", "close": 8.64, "volume": 5436.0}, {"date": "2026-04-09", "close": 8.75, "volume": 11802.0}, {"date": "2026-04-10", "close": 8.34, "volume": 10816.0}, {"date": "2026-04-13", "close": 8.585, "volume": 7237.0}, {"date": "2026-04-14", "close": 8.82, "volume": 12629.0}, {"date": "2026-04-15", "close": 8.58, "volume": 11742.0}, {"date": "2026-04-16", "close": 8.35, "volume": 16572.0}, {"date": "2026-04-17", "close": 8.36, "volume": 8106.0}, {"date": "2026-04-20", "close": 8.39, "volume": 12875.0}, {"date": "2026-04-21", "close": 8.5, "volume": 16137.0}, {"date": "2026-04-22", "close": 8.11, "volume": 9646.0}, {"date": "2026-04-23", "close": 8.195, "volume": 15084.0}, {"date": "2026-04-24", "close": 7.65, "volume": 19248.0}, {"date": "2026-04-27", "close": 7.45, "volume": 18411.0}, {"date": "2026-04-28", "close": 7.78, "volume": 8677.0}, {"date": "2026-04-29", "close": 7.48, "volume": 7401.0}, {"date": "2026-04-30", "close": 7.51, "volume": 5769.0}, {"date": "2026-05-01", "close": 7.5, "volume": 7678.0}, {"date": "2026-05-04", "close": 7.5599, "volume": 8871.0}, {"date": "2026-05-05", "close": 7.26, "volume": 12564.0}, {"date": "2026-05-06", "close": 6.76, "volume": 17613.0}, {"date": "2026-05-07", "close": 6.95, "volume": 9631.0}, {"date": "2026-05-08", "close": 7.15, "volume": 14157.0}, {"date": "2026-05-11", "close": 6.95, "volume": 13642.0}, {"date": "2026-05-12", "close": 6.83, "volume": 10406.0}, {"date": "2026-05-13", "close": 6.87, "volume": 9894.0}, {"date": "2026-05-14", "close": 6.475, "volume": 15764.0}, {"date": "2026-05-15", "close": 6.2, "volume": 10092.0}, {"date": "2026-05-18", "close": 6.145, "volume": 15123.0}, {"date": "2026-05-19", "close": 6.07, "volume": 25085.0}, {"date": "2026-05-20", "close": 4.97, "volume": 751491.0}, {"date": "2026-05-21", "close": 5.1, "volume": 38550.0}, {"date": "2026-05-22", "close": 5.0, "volume": 27367.0}, {"date": "2026-05-26", "close": 4.98, "volume": 33542.0}, {"date": "2026-05-27", "close": 4.75, "volume": 34786.0}, {"date": "2026-05-28", "close": 4.99, "volume": 17749.0}, {"date": "2026-05-29", "close": 4.895, "volume": 59805.0}, {"date": "2026-06-01", "close": 4.9, "volume": 31413.0}, {"date": "2026-06-02", "close": 4.94, "volume": 26082.0}, {"date": "2026-06-03", "close": 4.77, "volume": 24111.0}, {"date": "2026-06-04", "close": 4.79, "volume": 28140.0}, {"date": "2026-06-05", "close": 4.59, "volume": 23111.0}, {"date": "2026-06-08", "close": 4.525, "volume": 9423.0}, {"date": "2026-06-09", "close": 4.47, "volume": 17734.0}, {"date": "2026-06-10", "close": 4.42, "volume": 7022.0}, {"date": "2026-06-11", "close": 4.49, "volume": 21141.0}, {"date": "2026-06-12", "close": 4.36, "volume": 18715.0}, {"date": "2026-06-15", "close": 4.61, "volume": 33047.0}, {"date": "2026-06-16", "close": 4.39, "volume": 21720.0}, {"date": "2026-06-17", "close": 4.38, "volume": 3632.0}, {"date": "2026-06-18", "close": 4.4, "volume": 8350.0}, {"date": "2026-06-22", "close": 4.25, "volume": 13354.0}, {"date": "2026-06-23", "close": 4.34, "volume": 18467.0}, {"date": "2026-06-24", "close": 4.48, "volume": 132056.0}, {"date": "2026-06-25", "close": 4.27, "volume": 23705.0}, {"date": "2026-06-26", "close": 4.58, "volume": 33093.0}, {"date": "2026-06-29", "close": 4.49, "volume": 19595.0}, {"date": "2026-06-30", "close": 4.61, "volume": 17084.0}, {"date": "2026-07-01", "close": 4.83, "volume": 14537.0}, {"date": "2026-07-02", "close": 4.765, "volume": 16931.0}, {"date": "2026-07-06", "close": 4.86, "volume": 14966.0}, {"date": "2026-07-07", "close": 4.715, "volume": 9288.0}, {"date": "2026-07-08", "close": 4.81, "volume": 12667.0}, {"date": "2026-07-09", "close": 4.878, "volume": 16200.0}, {"date": "2026-07-10", "close": 4.98, "volume": 18657.0}, {"date": "2026-07-13", "close": 4.95, "volume": 6892.0}, {"date": "2026-07-14", "close": 5.0, "volume": 5489.0}, {"date": "2026-07-15", "close": 4.6, "volume": 9495.0}, {"date": "2026-07-16", "close": 4.04, "volume": 18704.0}, {"date": "2026-07-17", "close": 4.23, "volume": 10325.0}, {"date": "2026-07-20", "close": 4.15, "volume": 9392.0}, {"date": "2026-07-21", "close": 4.34, "volume": 9287.0}, {"date": "2026-07-22", "close": 4.28, "volume": 1653.0}, {"date": "2026-07-23", "close": 4.07, "volume": 5723.0}, {"date": "2026-07-24", "close": 4.1, "volume": 1797.0}], "refreshing": true}