{"ticker": "SXTP", "overview": {"name": "60 Degrees Pharmaceuticals, Inc. - Common Stock", "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": "SXTP", "has_prices": true, "as_of": "2026-07-24", "last": 1.48, "prev_close": 1.49, "change": -0.010000000000000009, "change_pct": -0.00671140939597316, "session_volume": 58579.0, "vwap_5": 1.5159232437273873, "vwap_20": 1.6000536078706098, "vwap_60": 1.5076674497113198, "vwap_250": 4.419601417589328, "high_52w": 5.36, "low_52w": 1.36, "avg_volume_20": 75511.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-002891", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "60 DEGREES PHARMACEUTICALS, INC. takes a 5.45% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0000929638-26-002891-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001213900-26-082794", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "60 DEGREES PHARMACEUTICALS, INC. takes a 19.85% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-082794-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-22", "mins": 149265}, {"id": "13DG-0001213900-26-057698", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. raises a passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-057698-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001649553-26-000060", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. moves to a 7% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001649553-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-055849", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. moves to a 9.1% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-055849-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-002891", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "60 DEGREES PHARMACEUTICALS, INC. takes a 5.45% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0000929638-26-002891-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001213900-26-082794", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "60 DEGREES PHARMACEUTICALS, INC. takes a 19.85% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-082794-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-22", "mins": 149265}, {"id": "13DG-0001213900-26-057698", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. raises a passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-057698-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001649553-26-000060", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. moves to a 7% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001649553-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-055849", "src": "13DG", "ticker": "SXTP", "cik": "1946563", "company": "60 DEGREES PHARMACEUTICALS, INC.", "company_raw": "60 DEGREES PHARMACEUTICALS, INC.", "who": "60 Degrees Pharmaceuticals, Inc.", "who_key": "60 DEGREES PHARMACEUTICALS, INC.", "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": "60 DEGREES PHARMACEUTICALS, INC. moves to a 9.1% passive stake in SXTP", "source_url": "https://www.sec.gov/Archives/edgar/data/1946563/0001213900-26-055849-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}], "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": "60 Degrees Pharmaceuticals, Inc. - Warrant", "new_value": "60 DEGREES PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001946563", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001946563", "applied": 1, "detected_at": "2026-10-28T01:44:40.445749"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SXTP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-12", "close": 1123.2449, "volume": 20966.0}, {"date": "2023-07-13", "close": 1087.2435, "volume": 91702.0}, {"date": "2023-07-14", "close": 916.8367, "volume": 6779.0}, {"date": "2023-07-17", "close": 736.8295, "volume": 5799.0}, {"date": "2023-07-18", "close": 580.8232, "volume": 3464.0}, {"date": "2023-07-19", "close": 792.0317, "volume": 72571.0}, {"date": "2023-07-20", "close": 700.828, "volume": 3874.0}, {"date": "2023-07-21", "close": 640.8256, "volume": 2564.0}, {"date": "2023-07-24", "close": 564.0226, "volume": 1766.0}, {"date": "2023-07-25", "close": 511.2204, "volume": 1723.0}, {"date": "2023-07-26", "close": 535.2214, "volume": 1171.0}, {"date": "2023-07-27", "close": 525.621, "volume": 765.0}, {"date": "2023-07-28", "close": 506.4203, "volume": 860.0}, {"date": "2023-07-31", "close": 537.6215, "volume": 4191.0}, {"date": "2023-08-01", "close": 516.0206, "volume": 1005.0}, {"date": "2023-08-02", "close": 511.2204, "volume": 1011.0}, {"date": "2023-08-03", "close": 487.2195, "volume": 763.0}, {"date": "2023-08-04", "close": 446.4179, "volume": 996.0}, {"date": "2023-08-07", "close": 408.0163, "volume": 664.0}, {"date": "2023-08-08", "close": 376.8151, "volume": 397.0}, {"date": "2023-08-09", "close": 372.0389, "volume": 260.0}, {"date": "2023-08-10", "close": 367.2147, "volume": 112.0}, {"date": "2023-08-11", "close": 388.8156, "volume": 1200.0}, {"date": "2023-08-14", "close": 398.4159, "volume": 140.0}, {"date": "2023-08-15", "close": 427.2171, "volume": 619.0}, {"date": "2023-08-16", "close": 434.4174, "volume": 1203.0}, {"date": "2023-08-17", "close": 384.0154, "volume": 518.0}, {"date": "2023-08-18", "close": 388.8156, "volume": 113.0}, {"date": "2023-08-21", "close": 364.8146, "volume": 216.0}, {"date": "2023-08-22", "close": 343.2137, "volume": 712.0}, {"date": "2023-08-23", "close": 336.0134, "volume": 150.0}, {"date": "2023-08-24", "close": 364.8146, "volume": 400.0}, {"date": "2023-08-25", "close": 350.414, "volume": 290.0}, {"date": "2023-08-28", "close": 331.2132, "volume": 348.0}, {"date": "2023-08-29", "close": 333.6133, "volume": 89.0}, {"date": "2023-08-30", "close": 357.0863, "volume": 131.0}, {"date": "2023-08-31", "close": 335.9894, "volume": 145.0}, {"date": "2023-09-01", "close": 337.9335, "volume": 306.0}, {"date": "2023-09-05", "close": 324.013, "volume": 198.0}, {"date": "2023-09-06", "close": 318.0127, "volume": 303.0}, {"date": "2023-09-07", "close": 290.4116, "volume": 420.0}, {"date": "2023-09-08", "close": 273.6109, "volume": 230.0}, {"date": "2023-09-11", "close": 288.0115, "volume": 330.0}, {"date": "2023-09-12", "close": 295.2118, "volume": 227.0}, {"date": "2023-09-13", "close": 287.9875, "volume": 155.0}, {"date": "2023-09-14", "close": 273.6109, "volume": 153.0}, {"date": "2023-09-15", "close": 266.4107, "volume": 114.0}, {"date": "2023-09-18", "close": 277.1631, "volume": 231.0}, {"date": "2023-09-19", "close": 206.5283, "volume": 645.0}, {"date": "2023-09-20", "close": 201.6081, "volume": 163.0}, {"date": "2023-09-21", "close": 192.0077, "volume": 141.0}, {"date": "2023-09-22", "close": 171.5829, "volume": 210.0}, {"date": "2023-09-25", "close": 160.8064, "volume": 126.0}, {"date": "2023-09-26", "close": 182.1433, "volume": 286.0}, {"date": "2023-09-27", "close": 187.2075, "volume": 114.0}, {"date": "2023-09-28", "close": 177.6071, "volume": 63.0}, {"date": "2023-09-29", "close": 177.6071, "volume": 89.0}, {"date": "2023-10-02", "close": 175.207, "volume": 139.0}, {"date": "2023-10-03", "close": 177.6071, "volume": 110.0}, {"date": "2023-10-04", "close": 172.8069, "volume": 43.0}, {"date": "2023-10-05", "close": 160.8064, "volume": 69.0}, {"date": "2023-10-06", "close": 169.9268, "volume": 276.0}, {"date": "2023-10-09", "close": 198.968, "volume": 317.0}, {"date": "2023-10-10", "close": 189.6076, "volume": 427.0}, {"date": "2023-10-11", "close": 178.3271, "volume": 172.0}, {"date": "2023-10-12", "close": 168.6547, "volume": 279.0}, {"date": "2023-10-13", "close": 180.0072, "volume": 380.0}, {"date": "2023-10-16", "close": 177.8471, "volume": 65.0}, {"date": "2023-10-17", "close": 186.6315, "volume": 109.0}, {"date": "2023-10-18", "close": 181.9753, "volume": 57.0}, {"date": "2023-10-19", "close": 196.8079, "volume": 274.0}, {"date": "2023-10-20", "close": 178.2071, "volume": 142.0}, {"date": "2023-10-23", "close": 175.207, "volume": 48.0}, {"date": "2023-10-24", "close": 170.1188, "volume": 109.0}, {"date": "2023-10-25", "close": 158.4303, "volume": 65.0}, {"date": "2023-10-26", "close": 158.6463, "volume": 84.0}, {"date": "2023-10-27", "close": 156.0062, "volume": 45.0}, {"date": "2023-10-30", "close": 143.6697, "volume": 243.0}, {"date": "2023-10-31", "close": 137.5255, "volume": 30.0}, {"date": "2023-11-01", "close": 146.6459, "volume": 283.0}, {"date": "2023-11-02", "close": 141.6057, "volume": 97.0}, {"date": "2023-11-03", "close": 158.4063, "volume": 217.0}, {"date": "2023-11-06", "close": 144.0058, "volume": 115.0}, {"date": "2023-11-07", "close": 144.0058, "volume": 46.0}, {"date": "2023-11-08", "close": 144.0058, "volume": 119.0}, {"date": "2023-11-09", "close": 144.0058, "volume": 21.0}, {"date": "2023-11-10", "close": 136.8295, "volume": 165.0}, {"date": "2023-11-13", "close": 143.2377, "volume": 37.0}, {"date": "2023-11-14", "close": 156.3183, "volume": 202.0}, {"date": "2023-11-15", "close": 184.3514, "volume": 2752.0}, {"date": "2023-11-16", "close": 163.2065, "volume": 532.0}, {"date": "2023-11-17", "close": 166.8307, "volume": 428.0}, {"date": "2023-11-20", "close": 152.3341, "volume": 185.0}, {"date": "2023-11-21", "close": 147.5099, "volume": 169.0}, {"date": "2023-11-22", "close": 135.8454, "volume": 114.0}, {"date": "2023-11-24", "close": 135.8454, "volume": 64.0}, {"date": "2023-11-27", "close": 141.6057, "volume": 220.0}, {"date": "2023-11-28", "close": 141.6057, "volume": 134.0}, {"date": "2023-11-29", "close": 152.5261, "volume": 106.0}, {"date": "2023-11-30", "close": 148.806, "volume": 44.0}, {"date": "2023-12-01", "close": 164.5266, "volume": 171.0}, {"date": "2023-12-04", "close": 167.5267, "volume": 62.0}, {"date": "2023-12-05", "close": 163.1825, "volume": 88.0}, {"date": "2023-12-06", "close": 156.7263, "volume": 153.0}, {"date": "2023-12-07", "close": 159.8464, "volume": 90.0}, {"date": "2023-12-08", "close": 165.3186, "volume": 70.0}, {"date": "2023-12-11", "close": 185.6954, "volume": 275.0}, {"date": "2023-12-12", "close": 169.4708, "volume": 135.0}, {"date": "2023-12-13", "close": 161.0464, "volume": 181.0}, {"date": "2023-12-14", "close": 171.6069, "volume": 101.0}, {"date": "2023-12-15", "close": 167.7667, "volume": 120.0}, {"date": "2023-12-18", "close": 189.8476, "volume": 1130.0}, {"date": "2023-12-19", "close": 206.1682, "volume": 983.0}, {"date": "2023-12-20", "close": 280.8112, "volume": 8193.0}, {"date": "2023-12-21", "close": 264.0106, "volume": 17843.0}, {"date": "2023-12-22", "close": 216.4167, "volume": 2033.0}, {"date": "2023-12-26", "close": 277.2111, "volume": 98346.0}, {"date": "2023-12-27", "close": 283.2113, "volume": 4484.0}, {"date": "2023-12-28", "close": 266.4107, "volume": 1984.0}, {"date": "2023-12-29", "close": 244.8098, "volume": 1179.0}, {"date": "2024-01-02", "close": 247.2099, "volume": 401.0}, {"date": "2024-01-03", "close": 249.61, "volume": 340.0}, {"date": "2024-01-04", "close": 261.6105, "volume": 352.0}, {"date": "2024-01-05", "close": 266.4107, "volume": 384.0}, {"date": "2024-01-08", "close": 261.6105, "volume": 362.0}, {"date": "2024-01-09", "close": 259.2104, "volume": 180.0}, {"date": "2024-01-10", "close": 254.4102, "volume": 415.0}, {"date": "2024-01-11", "close": 239.0616, "volume": 186.0}, {"date": "2024-01-12", "close": 236.4095, "volume": 246.0}, {"date": "2024-01-16", "close": 238.8456, "volume": 293.0}, {"date": "2024-01-17", "close": 224.001, "volume": 277.0}, {"date": "2024-01-18", "close": 175.927, "volume": 659.0}, {"date": "2024-01-19", "close": 150.246, "volume": 299.0}, {"date": "2024-01-22", "close": 180.2472, "volume": 1915.0}, {"date": "2024-01-23", "close": 192.0077, "volume": 600.0}, {"date": "2024-01-24", "close": 144.0058, "volume": 2008.0}, {"date": "2024-01-25", "close": 117.6287, "volume": 1736.0}, {"date": "2024-01-26", "close": 120.0288, "volume": 870.0}, {"date": "2024-01-29", "close": 124.133, "volume": 1340.0}, {"date": "2024-01-30", "close": 73.755, "volume": 10764.0}, {"date": "2024-01-31", "close": 67.2987, "volume": 3764.0}, {"date": "2024-02-01", "close": 68.7628, "volume": 2576.0}, {"date": "2024-02-02", "close": 69.0988, "volume": 7859.0}, {"date": "2024-02-05", "close": 74.139, "volume": 6235.0}, {"date": "2024-02-06", "close": 68.9068, "volume": 3345.0}, {"date": "2024-02-07", "close": 66.8187, "volume": 3750.0}, {"date": "2024-02-08", "close": 67.6827, "volume": 2376.0}, {"date": "2024-02-09", "close": 69.3628, "volume": 606.0}, {"date": "2024-02-12", "close": 70.8028, "volume": 1952.0}, {"date": "2024-02-13", "close": 78.0031, "volume": 1883.0}, {"date": "2024-02-14", "close": 79.2032, "volume": 2019.0}, {"date": "2024-02-15", "close": 76.7071, "volume": 810.0}, {"date": "2024-02-16", "close": 77.5231, "volume": 462.0}, {"date": "2024-02-20", "close": 74.667, "volume": 1640.0}, {"date": "2024-02-21", "close": 74.403, "volume": 934.0}, {"date": "2024-02-22", "close": 70.8028, "volume": 2330.0}, {"date": "2024-02-23", "close": 69.3628, "volume": 651.0}, {"date": "2024-02-26", "close": 66.7227, "volume": 688.0}, {"date": "2024-02-27", "close": 64.3226, "volume": 1293.0}, {"date": "2024-02-28", "close": 68.0427, "volume": 456.0}, {"date": "2024-02-29", "close": 64.8746, "volume": 364.0}, {"date": "2024-03-01", "close": 70.0588, "volume": 760.0}, {"date": "2024-03-04", "close": 69.6028, "volume": 438.0}, {"date": "2024-03-05", "close": 73.2029, "volume": 1790.0}, {"date": "2024-03-06", "close": 71.3189, "volume": 415.0}, {"date": "2024-03-07", "close": 71.4029, "volume": 265.0}, {"date": "2024-03-08", "close": 69.2428, "volume": 429.0}, {"date": "2024-03-11", "close": 64.8026, "volume": 908.0}, {"date": "2024-03-12", "close": 62.4505, "volume": 999.0}, {"date": "2024-03-13", "close": 63.4345, "volume": 731.0}, {"date": "2024-03-14", "close": 58.8024, "volume": 3435.0}, {"date": "2024-03-15", "close": 57.0023, "volume": 948.0}, {"date": "2024-03-18", "close": 60.2424, "volume": 235.0}, {"date": "2024-03-19", "close": 60.5544, "volume": 275.0}, {"date": "2024-03-20", "close": 68.4027, "volume": 1555.0}, {"date": "2024-03-21", "close": 68.0907, "volume": 727.0}, {"date": "2024-03-22", "close": 64.5626, "volume": 1944.0}, {"date": "2024-03-25", "close": 57.8903, "volume": 1236.0}, {"date": "2024-03-26", "close": 60.7704, "volume": 1249.0}, {"date": "2024-03-27", "close": 63.5545, "volume": 680.0}, {"date": "2024-03-28", "close": 62.6425, "volume": 1084.0}, {"date": "2024-04-01", "close": 65.2826, "volume": 687.0}, {"date": "2024-04-02", "close": 67.5867, "volume": 314.0}, {"date": "2024-04-03", "close": 66.6267, "volume": 757.0}, {"date": "2024-04-04", "close": 69.3628, "volume": 482.0}, {"date": "2024-04-05", "close": 66.0026, "volume": 730.0}, {"date": "2024-04-08", "close": 65.6426, "volume": 282.0}, {"date": "2024-04-09", "close": 63.1225, "volume": 428.0}, {"date": "2024-04-10", "close": 63.6745, "volume": 132.0}, {"date": "2024-04-11", "close": 63.7706, "volume": 71.0}, {"date": "2024-04-12", "close": 63.2185, "volume": 149.0}, {"date": "2024-04-15", "close": 62.4025, "volume": 412.0}, {"date": "2024-04-16", "close": 62.4025, "volume": 301.0}, {"date": "2024-04-17", "close": 60.4344, "volume": 566.0}, {"date": "2024-04-18", "close": 59.1504, "volume": 188.0}, {"date": "2024-04-19", "close": 57.8423, "volume": 385.0}, {"date": "2024-04-22", "close": 60.2904, "volume": 631.0}, {"date": "2024-04-23", "close": 60.1464, "volume": 423.0}, {"date": "2024-04-24", "close": 58.1543, "volume": 565.0}, {"date": "2024-04-25", "close": 56.0662, "volume": 333.0}, {"date": "2024-04-26", "close": 57.0263, "volume": 393.0}, {"date": "2024-04-29", "close": 57.1223, "volume": 93.0}, {"date": "2024-04-30", "close": 55.1542, "volume": 317.0}, {"date": "2024-05-01", "close": 57.8423, "volume": 149.0}, {"date": "2024-05-02", "close": 55.6822, "volume": 7069.0}, {"date": "2024-05-03", "close": 50.402, "volume": 850.0}, {"date": "2024-05-06", "close": 50.09, "volume": 1124.0}, {"date": "2024-05-07", "close": 48.3619, "volume": 556.0}, {"date": "2024-05-08", "close": 52.4901, "volume": 3271.0}, {"date": "2024-05-09", "close": 55.2022, "volume": 505.0}, {"date": "2024-05-10", "close": 54.0022, "volume": 155.0}, {"date": "2024-05-13", "close": 52.8021, "volume": 248.0}, {"date": "2024-05-14", "close": 52.8021, "volume": 312.0}, {"date": "2024-05-15", "close": 51.146, "volume": 2240.0}, {"date": "2024-05-16", "close": 53.5221, "volume": 777.0}, {"date": "2024-05-17", "close": 53.9782, "volume": 5318.0}, {"date": "2024-05-20", "close": 66.9627, "volume": 5099.0}, {"date": "2024-05-21", "close": 66.9867, "volume": 2591.0}, {"date": "2024-05-22", "close": 68.9068, "volume": 5460.0}, {"date": "2024-05-23", "close": 68.5475, "volume": 6101.0}, {"date": "2024-05-24", "close": 75.579, "volume": 9801.0}, {"date": "2024-05-28", "close": 65.4986, "volume": 4076.0}, {"date": "2024-05-29", "close": 66.0026, "volume": 2013.0}, {"date": "2024-05-30", "close": 69.5548, "volume": 2398.0}, {"date": "2024-05-31", "close": 70.0828, "volume": 1590.0}, {"date": "2024-06-03", "close": 70.8028, "volume": 1014.0}, {"date": "2024-06-04", "close": 71.4029, "volume": 1064.0}, {"date": "2024-06-05", "close": 68.6187, "volume": 6439.0}, {"date": "2024-06-06", "close": 82.8033, "volume": 8848.0}, {"date": "2024-06-07", "close": 84.2434, "volume": 7215.0}, {"date": "2024-06-10", "close": 83.7634, "volume": 3148.0}, {"date": "2024-06-11", "close": 80.5472, "volume": 16469.0}, {"date": "2024-06-12", "close": 72.4829, "volume": 2388.0}, {"date": "2024-06-13", "close": 67.6347, "volume": 1405.0}, {"date": "2024-06-14", "close": 65.5466, "volume": 986.0}, {"date": "2024-06-17", "close": 66.4587, "volume": 442.0}, {"date": "2024-06-18", "close": 64.2026, "volume": 572.0}, {"date": "2024-06-20", "close": 66.0026, "volume": 392.0}, {"date": "2024-06-21", "close": 67.6827, "volume": 808.0}, {"date": "2024-06-24", "close": 67.2747, "volume": 436.0}, {"date": "2024-06-25", "close": 63.5785, "volume": 1253.0}, {"date": "2024-06-26", "close": 63.9866, "volume": 459.0}, {"date": "2024-06-27", "close": 64.4666, "volume": 308.0}, {"date": "2024-06-28", "close": 60.6984, "volume": 993.0}, {"date": "2024-07-01", "close": 61.9225, "volume": 782.0}, {"date": "2024-07-02", "close": 57.6263, "volume": 613.0}, {"date": "2024-07-03", "close": 55.6342, "volume": 332.0}, {"date": "2024-07-05", "close": 56.1622, "volume": 736.0}, {"date": "2024-07-08", "close": 55.4902, "volume": 216.0}, {"date": "2024-07-09", "close": 58.4663, "volume": 51902.0}, {"date": "2024-07-10", "close": 54.5062, "volume": 4983.0}, {"date": "2024-07-11", "close": 59.0424, "volume": 6319.0}, {"date": "2024-07-12", "close": 58.9224, "volume": 1162.0}, {"date": "2024-07-15", "close": 55.1062, "volume": 678.0}, {"date": "2024-07-16", "close": 56.1622, "volume": 637.0}, {"date": "2024-07-17", "close": 56.1382, "volume": 491.0}, {"date": "2024-07-18", "close": 59.0424, "volume": 8102.0}, {"date": "2024-07-19", "close": 65.0426, "volume": 945104.0}, {"date": "2024-07-22", "close": 50.882, "volume": 30443.0}, {"date": "2024-07-23", "close": 44.2578, "volume": 19572.0}, {"date": "2024-07-24", "close": 42.4097, "volume": 12359.0}, {"date": "2024-07-25", "close": 45.1218, "volume": 106485.0}, {"date": "2024-07-26", "close": 45.1698, "volume": 14668.0}, {"date": "2024-07-29", "close": 43.8498, "volume": 6474.0}, {"date": "2024-07-30", "close": 39.5896, "volume": 9653.0}, {"date": "2024-07-31", "close": 35.4014, "volume": 10109.0}, {"date": "2024-08-01", "close": 33.0013, "volume": 6066.0}, {"date": "2024-08-02", "close": 32.6173, "volume": 4054.0}, {"date": "2024-08-05", "close": 29.8092, "volume": 4835.0}, {"date": "2024-08-06", "close": 24.841, "volume": 16787.0}, {"date": "2024-08-07", "close": 22.5369, "volume": 6464.0}, {"date": "2024-08-08", "close": 22.1769, "volume": 8673.0}, {"date": "2024-08-09", "close": 22.3929, "volume": 10246.0}, {"date": "2024-08-12", "close": 32.4, "volume": 658459.0}, {"date": "2024-08-13", "close": 27.0, "volume": 25816.0}, {"date": "2024-08-14", "close": 26.6, "volume": 17264.0}, {"date": "2024-08-15", "close": 33.0, "volume": 95709.0}, {"date": "2024-08-16", "close": 31.2, "volume": 16668.0}, {"date": "2024-08-19", "close": 31.6, "volume": 28020.0}, {"date": "2024-08-20", "close": 31.2, "volume": 10623.0}, {"date": "2024-08-21", "close": 38.2, "volume": 41695.0}, {"date": "2024-08-22", "close": 38.4, "volume": 12019.0}, {"date": "2024-08-23", "close": 36.2, "volume": 47861.0}, {"date": "2024-08-26", "close": 37.2, "volume": 6943.0}, {"date": "2024-08-27", "close": 33.6, "volume": 8621.0}, {"date": "2024-08-28", "close": 30.8, "volume": 14785.0}, {"date": "2024-08-29", "close": 30.4, "volume": 10205.0}, {"date": "2024-08-30", "close": 26.8, "volume": 6085.0}, {"date": "2024-09-03", "close": 27.6, "volume": 4198.0}, {"date": "2024-09-04", "close": 27.4, "volume": 5507.0}, {"date": "2024-09-05", "close": 28.8, "volume": 4024.0}, {"date": "2024-09-06", "close": 27.2, "volume": 4688.0}, {"date": "2024-09-09", "close": 26.0, "volume": 4918.0}, {"date": "2024-09-10", "close": 25.2, "volume": 2017.0}, {"date": "2024-09-11", "close": 26.0, "volume": 2420.0}, {"date": "2024-09-12", "close": 27.2, "volume": 4054.0}, {"date": "2024-09-13", "close": 27.608, "volume": 5061.0}, {"date": "2024-09-16", "close": 27.8, "volume": 1417.0}, {"date": "2024-09-17", "close": 28.8, "volume": 1244.0}, {"date": "2024-09-18", "close": 28.2, "volume": 2868.0}, {"date": "2024-09-19", "close": 27.04, "volume": 2185.0}, {"date": "2024-09-20", "close": 27.4, "volume": 1831.0}, {"date": "2024-09-23", "close": 27.36, "volume": 805.0}, {"date": "2024-09-24", "close": 27.2, "volume": 1202.0}, {"date": "2024-09-25", "close": 26.6, "volume": 624.0}, {"date": "2024-09-26", "close": 24.792, "volume": 4123.0}, {"date": "2024-09-27", "close": 25.4, "volume": 691.0}, {"date": "2024-09-30", "close": 25.0, "volume": 1455.0}, {"date": "2024-10-01", "close": 23.3, "volume": 10270.0}, {"date": "2024-10-02", "close": 23.0, "volume": 1119.0}, {"date": "2024-10-03", "close": 21.2, "volume": 3551.0}, {"date": "2024-10-04", "close": 20.8, "volume": 1485.0}, {"date": "2024-10-07", "close": 20.6, "volume": 2601.0}, {"date": "2024-10-08", "close": 20.726, "volume": 2135.0}, {"date": "2024-10-09", "close": 21.302, "volume": 684.0}, {"date": "2024-10-10", "close": 21.0, "volume": 484.0}, {"date": "2024-10-11", "close": 20.4, "volume": 883.0}, {"date": "2024-10-14", "close": 19.2, "volume": 2480.0}, {"date": "2024-10-15", "close": 19.0, "volume": 1171.0}, {"date": "2024-10-16", "close": 22.32, "volume": 24474.0}, {"date": "2024-10-17", "close": 20.8, "volume": 28347.0}, {"date": "2024-10-18", "close": 21.8, "volume": 6300.0}, {"date": "2024-10-21", "close": 21.4, "volume": 4317.0}, {"date": "2024-10-22", "close": 19.6, "volume": 6600.0}, {"date": "2024-10-23", "close": 17.814, "volume": 9138.0}, {"date": "2024-10-24", "close": 17.16, "volume": 4552.0}, {"date": "2024-10-25", "close": 16.24, "volume": 2297.0}, {"date": "2024-10-28", "close": 15.622, "volume": 2968.0}, {"date": "2024-10-29", "close": 14.44, "volume": 1745.0}, {"date": "2024-10-30", "close": 16.46, "volume": 8639.0}, {"date": "2024-10-31", "close": 15.42, "volume": 5272.0}, {"date": "2024-11-01", "close": 15.656, "volume": 2041.0}, {"date": "2024-11-04", "close": 17.82, "volume": 6151.0}, {"date": "2024-11-05", "close": 18.042, "volume": 3180.0}, {"date": "2024-11-06", "close": 19.532, "volume": 7097.0}, {"date": "2024-11-07", "close": 21.4, "volume": 10219.0}, {"date": "2024-11-08", "close": 19.046, "volume": 4661.0}, {"date": "2024-11-11", "close": 19.8, "volume": 3075.0}, {"date": "2024-11-12", "close": 20.2, "volume": 1464.0}, {"date": "2024-11-13", "close": 19.6, "volume": 1194.0}, {"date": "2024-11-14", "close": 19.0, "volume": 847.0}, {"date": "2024-11-15", "close": 17.94, "volume": 2472.0}, {"date": "2024-11-18", "close": 17.4, "volume": 1180.0}, {"date": "2024-11-19", "close": 18.4, "volume": 967.0}, {"date": "2024-11-20", "close": 18.4, "volume": 655.0}, {"date": "2024-11-21", "close": 17.48, "volume": 1742.0}, {"date": "2024-11-22", "close": 18.0, "volume": 1735.0}, {"date": "2024-11-25", "close": 23.4, "volume": 16523.0}, {"date": "2024-11-26", "close": 20.2, "volume": 7067.0}, {"date": "2024-11-27", "close": 21.8, "volume": 13183.0}, {"date": "2024-11-29", "close": 21.2, "volume": 1142.0}, {"date": "2024-12-02", "close": 21.4, "volume": 1262.0}, {"date": "2024-12-03", "close": 21.6, "volume": 1724.0}, {"date": "2024-12-04", "close": 20.2, "volume": 1533.0}, {"date": "2024-12-05", "close": 23.8, "volume": 5836.0}, {"date": "2024-12-06", "close": 23.0, "volume": 7167.0}, {"date": "2024-12-09", "close": 29.0, "volume": 25367.0}, {"date": "2024-12-10", "close": 39.0, "volume": 362323.0}, {"date": "2024-12-11", "close": 44.2, "volume": 171364.0}, {"date": "2024-12-12", "close": 33.0, "volume": 40424.0}, {"date": "2024-12-13", "close": 28.2, "volume": 14687.0}, {"date": "2024-12-16", "close": 30.2, "volume": 22711.0}, {"date": "2024-12-17", "close": 29.6, "volume": 8081.0}, {"date": "2024-12-18", "close": 27.6, "volume": 9394.0}, {"date": "2024-12-19", "close": 28.2, "volume": 4099.0}, {"date": "2024-12-20", "close": 25.2, "volume": 7366.0}, {"date": "2024-12-23", "close": 23.2, "volume": 77620.0}, {"date": "2024-12-24", "close": 26.4, "volume": 11656.0}, {"date": "2024-12-26", "close": 26.8, "volume": 7272.0}, {"date": "2024-12-27", "close": 25.8, "volume": 7012.0}, {"date": "2024-12-30", "close": 25.4, "volume": 2901.0}, {"date": "2024-12-31", "close": 25.8, "volume": 3519.0}, {"date": "2025-01-02", "close": 26.2, "volume": 3188.0}, {"date": "2025-01-03", "close": 27.2, "volume": 5207.0}, {"date": "2025-01-06", "close": 25.4, "volume": 4002.0}, {"date": "2025-01-07", "close": 28.0, "volume": 8639.0}, {"date": "2025-01-08", "close": 21.8, "volume": 729064.0}, {"date": "2025-01-10", "close": 21.0, "volume": 27474.0}, {"date": "2025-01-13", "close": 18.404, "volume": 13054.0}, {"date": "2025-01-14", "close": 18.618, "volume": 10828.0}, {"date": "2025-01-15", "close": 18.1, "volume": 6915.0}, {"date": "2025-01-16", "close": 16.508, "volume": 12566.0}, {"date": "2025-01-17", "close": 16.56, "volume": 16125.0}, {"date": "2025-01-21", "close": 16.96, "volume": 5765.0}, {"date": "2025-01-22", "close": 16.402, "volume": 16372.0}, {"date": "2025-01-23", "close": 17.578, "volume": 16378.0}, {"date": "2025-01-24", "close": 17.884, "volume": 12008.0}, {"date": "2025-01-27", "close": 17.324, "volume": 10320.0}, {"date": "2025-01-28", "close": 15.416, "volume": 344676.0}, {"date": "2025-01-29", "close": 21.2, "volume": 2802284.0}, {"date": "2025-01-30", "close": 16.0, "volume": 136470.0}, {"date": "2025-01-31", "close": 14.526, "volume": 68069.0}, {"date": "2025-02-03", "close": 12.398, "volume": 50692.0}, {"date": "2025-02-04", "close": 11.9398, "volume": 34578.0}, {"date": "2025-02-05", "close": 10.234, "volume": 1915096.0}, {"date": "2025-02-06", "close": 10.58, "volume": 84178.0}, {"date": "2025-02-07", "close": 11.082, "volume": 56404.0}, {"date": "2025-02-10", "close": 12.114, "volume": 61335.0}, {"date": "2025-02-11", "close": 12.486, "volume": 43058.0}, {"date": "2025-02-12", "close": 12.91, "volume": 16702.0}, {"date": "2025-02-13", "close": 12.522, "volume": 22593.0}, {"date": "2025-02-14", "close": 11.82, "volume": 16522.0}, {"date": "2025-02-18", "close": 10.448, "volume": 16325.0}, {"date": "2025-02-19", "close": 10.606, "volume": 20412.0}, {"date": "2025-02-20", "close": 9.448, "volume": 42487.0}, {"date": "2025-02-21", "close": 9.0, "volume": 41594.0}, {"date": "2025-02-24", "close": 8.48, "volume": 66406.0}, {"date": "2025-02-25", "close": 7.68, "volume": 29025.0}, {"date": "2025-02-26", "close": 8.04, "volume": 29581.0}, {"date": "2025-02-27", "close": 7.52, "volume": 9459.0}, {"date": "2025-02-28", "close": 7.24, "volume": 10400.0}, {"date": "2025-03-03", "close": 6.8, "volume": 18868.0}, {"date": "2025-03-04", "close": 6.36, "volume": 10281.0}, {"date": "2025-03-05", "close": 6.48, "volume": 7683.0}, {"date": "2025-03-06", "close": 6.36, "volume": 5655.0}, {"date": "2025-03-07", "close": 6.24, "volume": 8853.0}, {"date": "2025-03-10", "close": 5.84, "volume": 17076.0}, {"date": "2025-03-11", "close": 6.72, "volume": 13910.0}, {"date": "2025-03-12", "close": 7.44, "volume": 12389.0}, {"date": "2025-03-13", "close": 7.0, "volume": 7712.0}, {"date": "2025-03-14", "close": 7.56, "volume": 6411.0}, {"date": "2025-03-17", "close": 7.8, "volume": 3461.0}, {"date": "2025-03-18", "close": 8.24, "volume": 14109.0}, {"date": "2025-03-19", "close": 7.96, "volume": 4553.0}, {"date": "2025-03-20", "close": 7.92, "volume": 11758.0}, {"date": "2025-03-21", "close": 7.08, "volume": 6474.0}, {"date": "2025-03-24", "close": 7.44, "volume": 10720.0}, {"date": "2025-03-25", "close": 7.56, "volume": 2560.0}, {"date": "2025-03-26", "close": 7.52, "volume": 10051.0}, {"date": "2025-03-27", "close": 7.28, "volume": 7489.0}, {"date": "2025-03-28", "close": 7.36, "volume": 8519.0}, {"date": "2025-03-31", "close": 7.36, "volume": 2602.0}, {"date": "2025-04-01", "close": 7.56, "volume": 3058.0}, {"date": "2025-04-02", "close": 7.5, "volume": 2571.0}, {"date": "2025-04-03", "close": 7.36, "volume": 7059.0}, {"date": "2025-04-04", "close": 7.08, "volume": 6580.0}, {"date": "2025-04-07", "close": 7.1936, "volume": 13001.0}, {"date": "2025-04-08", "close": 11.48, "volume": 21297108.0}, {"date": "2025-04-09", "close": 10.0, "volume": 316619.0}, {"date": "2025-04-10", "close": 12.4, "volume": 812423.0}, {"date": "2025-04-11", "close": 11.84, "volume": 372191.0}, {"date": "2025-04-14", "close": 13.04, "volume": 91188.0}, {"date": "2025-04-15", "close": 13.8, "volume": 100929.0}, {"date": "2025-04-16", "close": 12.68, "volume": 23005.0}, {"date": "2025-04-17", "close": 12.64, "volume": 16883.0}, {"date": "2025-04-21", "close": 12.64, "volume": 53182.0}, {"date": "2025-04-22", "close": 10.68, "volume": 465581.0}, {"date": "2025-04-23", "close": 12.04, "volume": 62852.0}, {"date": "2025-04-24", "close": 11.72, "volume": 58260.0}, {"date": "2025-04-25", "close": 11.8, "volume": 70123.0}, {"date": "2025-04-28", "close": 11.16, "volume": 17052.0}, {"date": "2025-04-29", "close": 10.2, "volume": 30659.0}, {"date": "2025-04-30", "close": 10.72, "volume": 24074.0}, {"date": "2025-05-01", "close": 9.92, "volume": 17275.0}, {"date": "2025-05-02", "close": 9.12, "volume": 19190.0}, {"date": "2025-05-05", "close": 9.48, "volume": 10789.0}, {"date": "2025-05-06", "close": 9.76, "volume": 8191.0}, {"date": "2025-05-07", "close": 9.2, "volume": 12079.0}, {"date": "2025-05-08", "close": 9.04, "volume": 25519.0}, {"date": "2025-05-09", "close": 9.56, "volume": 9757.0}, {"date": "2025-05-12", "close": 9.68, "volume": 5129.0}, {"date": "2025-05-13", "close": 9.56, "volume": 5860.0}, {"date": "2025-05-14", "close": 9.0, "volume": 5750.0}, {"date": "2025-05-15", "close": 8.6, "volume": 14875.0}, {"date": "2025-05-16", "close": 9.88, "volume": 25586.0}, {"date": "2025-05-19", "close": 9.26, "volume": 4479.0}, {"date": "2025-05-20", "close": 9.48, "volume": 2699.0}, {"date": "2025-05-21", "close": 9.38, "volume": 2154.0}, {"date": "2025-05-22", "close": 9.02, "volume": 4529.0}, {"date": "2025-05-23", "close": 8.04, "volume": 8667.0}, {"date": "2025-05-27", "close": 9.44, "volume": 15931.0}, {"date": "2025-05-28", "close": 9.2, "volume": 4067.0}, {"date": "2025-05-29", "close": 10.64, "volume": 23177.0}, {"date": "2025-05-30", "close": 10.32, "volume": 10783.0}, {"date": "2025-06-02", "close": 11.28, "volume": 15974.0}, {"date": "2025-06-03", "close": 11.64, "volume": 12549.0}, {"date": "2025-06-04", "close": 11.44, "volume": 1010607.0}, {"date": "2025-06-05", "close": 11.84, "volume": 120592.0}, {"date": "2025-06-06", "close": 11.68, "volume": 56126.0}, {"date": "2025-06-09", "close": 11.6, "volume": 19353.0}, {"date": "2025-06-10", "close": 11.16, "volume": 15018.0}, {"date": "2025-06-11", "close": 9.56, "volume": 66777.0}, {"date": "2025-06-12", "close": 9.12, "volume": 14471.0}, {"date": "2025-06-13", "close": 8.84, "volume": 23630.0}, {"date": "2025-06-16", "close": 8.64, "volume": 13046.0}, {"date": "2025-06-17", "close": 8.28, "volume": 9021.0}, {"date": "2025-06-18", "close": 8.64, "volume": 14414.0}, {"date": "2025-06-20", "close": 8.28, "volume": 164821.0}, {"date": "2025-06-23", "close": 8.6, "volume": 17717.0}, {"date": "2025-06-24", "close": 9.4, "volume": 17918.0}, {"date": "2025-06-25", "close": 10.12, "volume": 10613.0}, {"date": "2025-06-26", "close": 9.76, "volume": 8276.0}, {"date": "2025-06-27", "close": 9.2, "volume": 2989.0}, {"date": "2025-06-30", "close": 9.48, "volume": 11210.0}, {"date": "2025-07-01", "close": 9.48, "volume": 3233.0}, {"date": "2025-07-02", "close": 9.84, "volume": 3175.0}, {"date": "2025-07-03", "close": 9.52, "volume": 2450.0}, {"date": "2025-07-07", "close": 9.32, "volume": 5287.0}, {"date": "2025-07-08", "close": 9.0, "volume": 11335.0}, {"date": "2025-07-09", "close": 9.84, "volume": 45836.0}, {"date": "2025-07-10", "close": 10.44, "volume": 24703.0}, {"date": "2025-07-11", "close": 10.08, "volume": 10801.0}, {"date": "2025-07-14", "close": 8.66, "volume": 825614.0}, {"date": "2025-07-15", "close": 7.0, "volume": 5874170.0}, {"date": "2025-07-16", "close": 6.56, "volume": 165714.0}, {"date": "2025-07-17", "close": 6.04, "volume": 292635.0}, {"date": "2025-07-18", "close": 5.76, "volume": 119722.0}, {"date": "2025-07-21", "close": 5.56, "volume": 83784.0}, {"date": "2025-07-22", "close": 5.32, "volume": 85840.0}, {"date": "2025-07-23", "close": 5.36, "volume": 37852.0}, {"date": "2025-07-24", "close": 5.36, "volume": 26611.0}, {"date": "2025-07-25", "close": 5.24, "volume": 27477.0}, {"date": "2025-07-28", "close": 5.12, "volume": 29286.0}, {"date": "2025-07-29", "close": 5.32, "volume": 63269.0}, {"date": "2025-07-30", "close": 5.52, "volume": 62700.0}, {"date": "2025-07-31", "close": 5.36, "volume": 36229.0}, {"date": "2025-08-01", "close": 5.32, "volume": 28537.0}, {"date": "2025-08-04", "close": 5.36, "volume": 26001.0}, {"date": "2025-08-05", "close": 5.52, "volume": 21422.0}, {"date": "2025-08-06", "close": 5.38, "volume": 42678.0}, {"date": "2025-08-07", "close": 5.28, "volume": 43444.0}, {"date": "2025-08-08", "close": 5.56, "volume": 36503.0}, {"date": "2025-08-11", "close": 5.52, "volume": 23415.0}, {"date": "2025-08-12", "close": 5.4, "volume": 16362.0}, {"date": "2025-08-13", "close": 5.4, "volume": 24978.0}, {"date": "2025-08-14", "close": 5.24, "volume": 37110.0}, {"date": "2025-08-15", "close": 5.28, "volume": 10120.0}, {"date": "2025-08-18", "close": 5.2, "volume": 9353.0}, {"date": "2025-08-19", "close": 5.12, "volume": 21197.0}, {"date": "2025-08-20", "close": 5.08, "volume": 9112.0}, {"date": "2025-08-21", "close": 5.2, "volume": 5257.0}, {"date": "2025-08-22", "close": 5.04, "volume": 8952.0}, {"date": "2025-08-25", "close": 5.16, "volume": 15195.0}, {"date": "2025-08-26", "close": 5.08, "volume": 6464.0}, {"date": "2025-08-27", "close": 4.96, "volume": 13265.0}, {"date": "2025-08-28", "close": 5.2, "volume": 30308.0}, {"date": "2025-08-29", "close": 5.64, "volume": 73069.0}, {"date": "2025-09-02", "close": 5.68, "volume": 31468.0}, {"date": "2025-09-03", "close": 5.84, "volume": 43680.0}, {"date": "2025-09-04", "close": 5.92, "volume": 19028.0}, {"date": "2025-09-05", "close": 5.64, "volume": 10713.0}, {"date": "2025-09-08", "close": 5.56, "volume": 21410.0}, {"date": "2025-09-09", "close": 5.68, "volume": 13270.0}, {"date": "2025-09-10", "close": 5.72, "volume": 4672.0}, {"date": "2025-09-11", "close": 5.68, "volume": 8478.0}, {"date": "2025-09-12", "close": 5.6, "volume": 7921.0}, {"date": "2025-09-15", "close": 5.48, "volume": 6416.0}, {"date": "2025-09-16", "close": 5.76, "volume": 10425.0}, {"date": "2025-09-17", "close": 5.76, "volume": 13227.0}, {"date": "2025-09-18", "close": 5.84, "volume": 13929.0}, {"date": "2025-09-19", "close": 5.44, "volume": 28687.0}, {"date": "2025-09-22", "close": 5.52, "volume": 6824.0}, {"date": "2025-09-23", "close": 5.56, "volume": 11635.0}, {"date": "2025-09-24", "close": 5.56, "volume": 3535.0}, {"date": "2025-09-25", "close": 5.56, "volume": 6238.0}, {"date": "2025-09-26", "close": 5.44, "volume": 6257.0}, {"date": "2025-09-29", "close": 6.16, "volume": 61264.0}, {"date": "2025-09-30", "close": 5.92, "volume": 14763.0}, {"date": "2025-10-01", "close": 5.88, "volume": 10764.0}, {"date": "2025-10-02", "close": 5.72, "volume": 11178.0}, {"date": "2025-10-03", "close": 5.68, "volume": 10707.0}, {"date": "2025-10-06", "close": 5.92, "volume": 31283.0}, {"date": "2025-10-07", "close": 5.8, "volume": 10266.0}, {"date": "2025-10-08", "close": 6.2, "volume": 62171.0}, {"date": "2025-10-09", "close": 6.54, "volume": 138241.0}, {"date": "2025-10-10", "close": 6.24, "volume": 76974.0}, {"date": "2025-10-13", "close": 6.44, "volume": 22252.0}, {"date": "2025-10-14", "close": 7.2, "volume": 130392.0}, {"date": "2025-10-15", "close": 6.18, "volume": 659086.0}, {"date": "2025-10-16", "close": 6.0, "volume": 57387.0}, {"date": "2025-10-17", "close": 5.96, "volume": 34199.0}, {"date": "2025-10-20", "close": 6.0, "volume": 44410.0}, {"date": "2025-10-21", "close": 5.84, "volume": 22923.0}, {"date": "2025-10-22", "close": 5.92, "volume": 19644.0}, {"date": "2025-10-23", "close": 5.8, "volume": 24236.0}, {"date": "2025-10-24", "close": 5.88, "volume": 41621.0}, {"date": "2025-10-27", "close": 5.92, "volume": 10407.0}, {"date": "2025-10-28", "close": 5.68, "volume": 13051.0}, {"date": "2025-10-29", "close": 5.6, "volume": 17022.0}, {"date": "2025-10-30", "close": 5.52, "volume": 11441.0}, {"date": "2025-10-31", "close": 5.44, "volume": 7040.0}, {"date": "2025-11-03", "close": 5.36, "volume": 11044.0}, {"date": "2025-11-04", "close": 5.04, "volume": 7268.0}, {"date": "2025-11-05", "close": 5.2, "volume": 29263.0}, {"date": "2025-11-06", "close": 5.2, "volume": 14210.0}, {"date": "2025-11-07", "close": 4.92, "volume": 10612.0}, {"date": "2025-11-10", "close": 5.12, "volume": 4871.0}, {"date": "2025-11-11", "close": 5.08, "volume": 2072.0}, {"date": "2025-11-12", "close": 4.92, "volume": 5288.0}, {"date": "2025-11-13", "close": 4.68, "volume": 12935.0}, {"date": "2025-11-14", "close": 3.64, "volume": 99765.0}, {"date": "2025-11-17", "close": 4.08, "volume": 20883.0}, {"date": "2025-11-18", "close": 4.12, "volume": 7519.0}, {"date": "2025-11-19", "close": 4.2, "volume": 10229.0}, {"date": "2025-11-20", "close": 4.04, "volume": 9565.0}, {"date": "2025-11-21", "close": 4.04, "volume": 3828.0}, {"date": "2025-11-24", "close": 4.04, "volume": 15685.0}, {"date": "2025-11-25", "close": 4.12, "volume": 4184.0}, {"date": "2025-11-26", "close": 4.2, "volume": 7948.0}, {"date": "2025-11-28", "close": 4.2408, "volume": 8996.0}, {"date": "2025-12-01", "close": 4.12, "volume": 1923.0}, {"date": "2025-12-02", "close": 3.9616, "volume": 13430.0}, {"date": "2025-12-03", "close": 4.08, "volume": 4586.0}, {"date": "2025-12-04", "close": 3.9204, "volume": 18535.0}, {"date": "2025-12-05", "close": 3.8936, "volume": 39925.0}, {"date": "2025-12-08", "close": 3.92, "volume": 7921.0}, {"date": "2025-12-09", "close": 3.848, "volume": 18068.0}, {"date": "2025-12-10", "close": 3.76, "volume": 17612.0}, {"date": "2025-12-11", "close": 3.496, "volume": 78941.0}, {"date": "2025-12-12", "close": 3.4148, "volume": 23605.0}, {"date": "2025-12-15", "close": 3.2804, "volume": 30700.0}, {"date": "2025-12-16", "close": 3.3196, "volume": 21632.0}, {"date": "2025-12-17", "close": 3.396, "volume": 13878.0}, {"date": "2025-12-18", "close": 3.358, "volume": 10099.0}, {"date": "2025-12-19", "close": 3.036, "volume": 31491.0}, {"date": "2025-12-22", "close": 3.148, "volume": 16793.0}, {"date": "2025-12-23", "close": 2.9528, "volume": 33846.0}, {"date": "2025-12-24", "close": 2.7564, "volume": 36588.0}, {"date": "2025-12-26", "close": 2.784, "volume": 48969.0}, {"date": "2025-12-29", "close": 2.212, "volume": 191271.0}, {"date": "2025-12-30", "close": 2.0224, "volume": 153393.0}, {"date": "2025-12-31", "close": 2.0332, "volume": 169922.0}, {"date": "2026-01-02", "close": 2.0636, "volume": 39063.0}, {"date": "2026-01-05", "close": 1.968, "volume": 125902.0}, {"date": "2026-01-06", "close": 2.0604, "volume": 76431.0}, {"date": "2026-01-07", "close": 1.9716, "volume": 85155.0}, {"date": "2026-01-08", "close": 2.05, "volume": 74249.0}, {"date": "2026-01-09", "close": 2.1056, "volume": 40071.0}, {"date": "2026-01-12", "close": 2.284, "volume": 110449.0}, {"date": "2026-01-13", "close": 2.11, "volume": 66271.0}, {"date": "2026-01-14", "close": 1.908, "volume": 173275.0}, {"date": "2026-01-15", "close": 1.8624, "volume": 327078.0}, {"date": "2026-01-16", "close": 2.44, "volume": 823432.0}, {"date": "2026-01-20", "close": 2.01, "volume": 501172.0}, {"date": "2026-01-21", "close": 2.0, "volume": 529360.0}, {"date": "2026-01-22", "close": 5.04, "volume": 195633700.0}, {"date": "2026-01-23", "close": 4.54, "volume": 2648503.0}, {"date": "2026-01-26", "close": 4.84, "volume": 1801172.0}, {"date": "2026-01-27", "close": 4.82, "volume": 310036.0}, {"date": "2026-01-28", "close": 5.2, "volume": 2064451.0}, {"date": "2026-01-29", "close": 4.84, "volume": 216371.0}, {"date": "2026-01-30", "close": 4.15, "volume": 185902.0}, {"date": "2026-02-02", "close": 3.64, "volume": 3622034.0}, {"date": "2026-02-03", "close": 4.02, "volume": 155554.0}, {"date": "2026-02-04", "close": 4.38, "volume": 86184.0}, {"date": "2026-02-05", "close": 3.85, "volume": 141493.0}, {"date": "2026-02-06", "close": 4.16, "volume": 101827.0}, {"date": "2026-02-09", "close": 4.11, "volume": 88525.0}, {"date": "2026-02-10", "close": 4.05, "volume": 40569.0}, {"date": "2026-02-11", "close": 3.95, "volume": 17203.0}, {"date": "2026-02-12", "close": 3.95, "volume": 54609.0}, {"date": "2026-02-13", "close": 3.51, "volume": 70616.0}, {"date": "2026-02-17", "close": 3.21, "volume": 60551.0}, {"date": "2026-02-18", "close": 3.09, "volume": 55783.0}, {"date": "2026-02-19", "close": 3.24, "volume": 58210.0}, {"date": "2026-02-20", "close": 3.06, "volume": 18183.0}, {"date": "2026-02-23", "close": 2.92, "volume": 48251.0}, {"date": "2026-02-24", "close": 3.06, "volume": 19778.0}, {"date": "2026-02-25", "close": 3.07, "volume": 19766.0}, {"date": "2026-02-26", "close": 2.96, "volume": 14285.0}, {"date": "2026-02-27", "close": 3.11, "volume": 32006.0}, {"date": "2026-03-02", "close": 3.04, "volume": 30270.0}, {"date": "2026-03-03", "close": 2.36, "volume": 75712.0}, {"date": "2026-03-04", "close": 2.27, "volume": 49115.0}, {"date": "2026-03-05", "close": 2.06, "volume": 74562.0}, {"date": "2026-03-06", "close": 2.05, "volume": 42828.0}, {"date": "2026-03-09", "close": 1.93, "volume": 50780.0}, {"date": "2026-03-10", "close": 1.88, "volume": 63887.0}, {"date": "2026-03-11", "close": 3.22, "volume": 57304050.0}, {"date": "2026-03-12", "close": 2.91, "volume": 4983575.0}, {"date": "2026-03-13", "close": 2.39, "volume": 966455.0}, {"date": "2026-03-16", "close": 2.25, "volume": 575850.0}, {"date": "2026-03-17", "close": 2.25, "volume": 302692.0}, {"date": "2026-03-18", "close": 2.12, "volume": 349635.0}, {"date": "2026-03-19", "close": 1.93, "volume": 294818.0}, {"date": "2026-03-20", "close": 1.95, "volume": 64390.0}, {"date": "2026-03-23", "close": 1.83, "volume": 174016.0}, {"date": "2026-03-24", "close": 1.42, "volume": 591201.0}, {"date": "2026-03-25", "close": 1.55, "volume": 383843.0}, {"date": "2026-03-26", "close": 1.49, "volume": 159748.0}, {"date": "2026-03-27", "close": 1.5, "volume": 178383.0}, {"date": "2026-03-30", "close": 1.51, "volume": 121710.0}, {"date": "2026-03-31", "close": 1.75, "volume": 1373580.0}, {"date": "2026-04-01", "close": 1.87, "volume": 197567.0}, {"date": "2026-04-02", "close": 1.86, "volume": 64085.0}, {"date": "2026-04-06", "close": 1.78, "volume": 160561.0}, {"date": "2026-04-07", "close": 1.77, "volume": 80620.0}, {"date": "2026-04-08", "close": 1.81, "volume": 77684.0}, {"date": "2026-04-09", "close": 1.74, "volume": 65159.0}, {"date": "2026-04-10", "close": 1.76, "volume": 57568.0}, {"date": "2026-04-13", "close": 1.94, "volume": 104282.0}, {"date": "2026-04-14", "close": 2.22, "volume": 345766.0}, {"date": "2026-04-15", "close": 1.96, "volume": 1576128.0}, {"date": "2026-04-16", "close": 1.73, "volume": 359194.0}, {"date": "2026-04-17", "close": 1.78, "volume": 93918.0}, {"date": "2026-04-20", "close": 1.84, "volume": 95292.0}, {"date": "2026-04-21", "close": 1.74, "volume": 106456.0}, {"date": "2026-04-22", "close": 1.8, "volume": 79470.0}, {"date": "2026-04-23", "close": 1.71, "volume": 121520.0}, {"date": "2026-04-24", "close": 1.63, "volume": 55554.0}, {"date": "2026-04-27", "close": 1.62, "volume": 51209.0}, {"date": "2026-04-28", "close": 1.6, "volume": 18127.0}, {"date": "2026-04-29", "close": 1.57, "volume": 41368.0}, {"date": "2026-04-30", "close": 1.58, "volume": 40533.0}, {"date": "2026-05-01", "close": 1.66, "volume": 83186.0}, {"date": "2026-05-04", "close": 1.61, "volume": 26849.0}, {"date": "2026-05-05", "close": 1.65, "volume": 46114.0}, {"date": "2026-05-06", "close": 1.66, "volume": 45551.0}, {"date": "2026-05-07", "close": 1.58, "volume": 54748.0}, {"date": "2026-05-08", "close": 1.54, "volume": 63391.0}, {"date": "2026-05-11", "close": 1.47, "volume": 109115.0}, {"date": "2026-05-12", "close": 1.5, "volume": 88896.0}, {"date": "2026-05-13", "close": 1.5, "volume": 42885.0}, {"date": "2026-05-14", "close": 1.46, "volume": 52492.0}, {"date": "2026-05-15", "close": 1.39, "volume": 23286.0}, {"date": "2026-05-18", "close": 1.44, "volume": 33940.0}, {"date": "2026-05-19", "close": 1.41, "volume": 27220.0}, {"date": "2026-05-20", "close": 1.4, "volume": 63797.0}, {"date": "2026-05-21", "close": 1.49, "volume": 59865.0}, {"date": "2026-05-22", "close": 1.48, "volume": 49620.0}, {"date": "2026-05-26", "close": 1.5, "volume": 250167.0}, {"date": "2026-05-27", "close": 1.41, "volume": 43541.0}, {"date": "2026-05-28", "close": 1.49, "volume": 49075.0}, {"date": "2026-05-29", "close": 1.49, "volume": 14901.0}, {"date": "2026-06-01", "close": 1.46, "volume": 30698.0}, {"date": "2026-06-02", "close": 1.47, "volume": 38982.0}, {"date": "2026-06-03", "close": 1.45, "volume": 54287.0}, {"date": "2026-06-04", "close": 1.53, "volume": 65491.0}, {"date": "2026-06-05", "close": 1.42, "volume": 38718.0}, {"date": "2026-06-08", "close": 1.43, "volume": 21371.0}, {"date": "2026-06-09", "close": 1.39, "volume": 74356.0}, {"date": "2026-06-10", "close": 1.38, "volume": 20637.0}, {"date": "2026-06-11", "close": 1.38, "volume": 1413352.0}, {"date": "2026-06-12", "close": 1.36, "volume": 92820.0}, {"date": "2026-06-15", "close": 1.49, "volume": 86125.0}, {"date": "2026-06-16", "close": 1.46, "volume": 41714.0}, {"date": "2026-06-17", "close": 1.62, "volume": 222470.0}, {"date": "2026-06-18", "close": 1.64, "volume": 94348.0}, {"date": "2026-06-22", "close": 1.69, "volume": 78344.0}, {"date": "2026-06-23", "close": 1.68, "volume": 66017.0}, {"date": "2026-06-24", "close": 1.69, "volume": 19030.0}, {"date": "2026-06-25", "close": 1.64, "volume": 30516.0}, {"date": "2026-06-26", "close": 1.61, "volume": 32444.0}, {"date": "2026-06-29", "close": 1.78, "volume": 159944.0}, {"date": "2026-06-30", "close": 1.76, "volume": 31469.0}, {"date": "2026-07-01", "close": 1.75, "volume": 173487.0}, {"date": "2026-07-02", "close": 1.71, "volume": 24774.0}, {"date": "2026-07-06", "close": 1.68, "volume": 31784.0}, {"date": "2026-07-07", "close": 1.62, "volume": 45275.0}, {"date": "2026-07-08", "close": 1.55, "volume": 594828.0}, {"date": "2026-07-09", "close": 1.56, "volume": 45000.0}, {"date": "2026-07-10", "close": 1.56, "volume": 18010.0}, {"date": "2026-07-13", "close": 1.45, "volume": 54303.0}, {"date": "2026-07-14", "close": 1.46, "volume": 32576.0}, {"date": "2026-07-15", "close": 1.55, "volume": 26744.0}, {"date": "2026-07-16", "close": 1.52, "volume": 59795.0}, {"date": "2026-07-17", "close": 1.51, "volume": 10087.0}, {"date": "2026-07-20", "close": 1.51, "volume": 14537.0}, {"date": "2026-07-21", "close": 1.57, "volume": 21782.0}, {"date": "2026-07-22", "close": 1.55, "volume": 49197.0}, {"date": "2026-07-23", "close": 1.49, "volume": 25611.0}, {"date": "2026-07-24", "close": 1.48, "volume": 58579.0}], "refreshing": true}