{"ticker": "TNON", "overview": {"cik": "1560293", "ticker": "TNON", "name": "Tenon Medical, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098774", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098232", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000234", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "PROSPECTUS", "accession": "0001213900-26-097777", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002889", "price_sensitive": false}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001213900-26-097552", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000230", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-02", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-096754", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095686", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000221", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000220", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-26", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-093926", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092944", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002701", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-17", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-090384", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003618", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089258", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089138", "price_sensitive": true}, {"form": "DEL AM", "date": "2026-08-13", "title": "DELAYING AMENDMENT", "accession": "0001213900-26-088637", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087891", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087352", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085249", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085248", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085246", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 117237.45, "sell_n": 1, "sell_sum": 2078.24, "net": 115159.20999999999, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-09-03"}, "metrics": {"ticker": "TNON", "has_prices": true, "as_of": "2026-09-04", "last": 3.72, "prev_close": 3.77, "change": -0.04999999999999982, "change_pct": -0.013262599469495973, "session_volume": 94232.0, "vwap_5": 4.246408987721755, "vwap_20": 9.475469822341937, "vwap_60": 10.702572635445465, "vwap_250": 11.35586264985275, "high_52w": 45.1523, "low_52w": 3.72, "avg_volume_20": 3664263.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098774", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Kevin Williamson", "who_key": "Williamson Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037535/000121390026098774/0001213900-26-098774-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0001475597-26-000234", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6598.84, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $7K more of TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000234/0001475597-26-000234-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001475597-26-000230", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8180.3, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $8K of TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000230/0001475597-26-000230-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001475597-26-000226", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 102458.31, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TNON's biggest backer adds $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000226/0001475597-26-000226-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001475597-26-000221", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2078.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $2K of TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000221/0001475597-26-000221-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "13DG-0001172661-26-003618", "src": "13DG", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003618-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001213900-26-085232", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Kevin Williamson", "who_key": "Williamson Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2569.6440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037535/000121390026085232/0001213900-26-085232-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001213900-26-085230", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Steven M. Foster", "who_key": "FOSTER STEVEN M", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8274.024000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897435/000121390026085230/0001213900-26-085230-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001213900-26-085245", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Stephen Hochschuler", "who_key": "Hochschuler Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000121390026085245/0001213900-26-085245-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001213900-26-085246", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Ivan Howard", "who_key": "HOWARD IVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897276/000121390026085246/0001213900-26-085246-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001213900-26-085248", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Kristine M. Jacques", "who_key": "Jacques Kristine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017818/000121390026085248/0001213900-26-085248-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001213900-26-085249", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Robert K. Weigle", "who_key": "WEIGLE ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TNON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897664/000121390026085249/0001213900-26-085249-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0001213900-26-075545", "src": "13DG", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-075545-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-29", "mins": 182391}], "recent_buys": [{"id": "0001475597-26-000234", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6598.84, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $7K more of TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000234/0001475597-26-000234-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001475597-26-000230", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8180.3, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $8K of TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000230/0001475597-26-000230-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001475597-26-000226", "src": "INSIDERS", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 102458.31, "score": 36.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TNON's biggest backer adds $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000226/0001475597-26-000226-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}], "institutional": [{"id": "13DG-0001172661-26-003618", "src": "13DG", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003618-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001213900-26-075545", "src": "13DG", "ticker": "TNON", "cik": "1560293", "company": "Tenon Medical, Inc.", "company_raw": "Tenon Medical, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in TNON", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-075545-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-29", "mins": 182391}], "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": "Tenon Medical, Inc. - Warrant", "new_value": "Tenon Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001560293", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001560293", "applied": 1, "detected_at": "2026-10-28T01:45:57.111133"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 117237.45, "sold": 2078.24, "net": 115159.20999999999, "trades": 4, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6598.84, "date": "2026-09-03", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000234/0001475597-26-000234-index.htm"}, {"action": "BUY", "amount": 8180.3, "date": "2026-09-01", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000230/0001475597-26-000230-index.htm"}, {"action": "BUY", "amount": 102458.31, "date": "2026-08-28", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000226/0001475597-26-000226-index.htm"}, {"action": "SELL", "amount": 2078.24, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000221/0001475597-26-000221-index.htm"}], "latest": {"action": "BUY", "amount": 6598.84, "date": "2026-09-03", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1560293/000147559726000234/0001475597-26-000234-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -2078.24}, {"date": "2026-08-28", "net": 102458.31}, {"date": "2026-09-01", "net": 8180.3}, {"date": "2026-09-03", "net": 6598.84}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098774", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098232", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000234", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "PROSPECTUS", "accession": "0001213900-26-097777", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002889", "price_sensitive": false}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001213900-26-097552", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000230", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-02", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-096754", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095686", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000221", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000220", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-26", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-093926", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092944", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002701", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-17", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-090384", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003618", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089258", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089138", "price_sensitive": true}, {"form": "DEL AM", "date": "2026-08-13", "title": "DELAYING AMENDMENT", "accession": "0001213900-26-088637", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087891", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087352", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085249", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085248", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085246", "price_sensitive": false}], "performance": {"ticker": "TNON", "has_prices": true, "summary": {"n": 3, "avg": -0.1487512499706579, "win_rate": 0.0, "best": -0.013262599469495973, "worst": -0.25599999999999995, "as_of": "2026-09-04"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6598.84, "date": "2026-09-03", "score": 36.9, "ref_price": 3.77, "return": -0.013262599469495973}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8180.3, "date": "2026-09-01", "score": 39.1, "ref_price": 4.52, "return": -0.17699115044247776}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102458.31, "date": "2026-08-28", "score": 36.7, "ref_price": 5.0, "return": -0.25599999999999995}]}, "price_series": [{"date": "2022-04-27", "close": 63003.1502, "volume": 314.0}, {"date": "2022-04-28", "close": 67315.3658, "volume": 186.0}, {"date": "2022-04-29", "close": 60511.0256, "volume": 79.0}, {"date": "2022-05-02", "close": 71235.5618, "volume": 54.0}, {"date": "2022-05-03", "close": 81204.0602, "volume": 134.0}, {"date": "2022-05-04", "close": 96772.8387, "volume": 116.0}, {"date": "2022-05-05", "close": 101589.0795, "volume": 53.0}, {"date": "2022-05-06", "close": 111249.5625, "volume": 52.0}, {"date": "2022-05-09", "close": 139446.9724, "volume": 79.0}, {"date": "2022-05-10", "close": 95372.7687, "volume": 128.0}, {"date": "2022-05-11", "close": 101869.0935, "volume": 63.0}, {"date": "2022-05-12", "close": 24809.2405, "volume": 792.0}, {"date": "2022-05-13", "close": 18256.9129, "volume": 497.0}, {"date": "2022-05-16", "close": 16716.8358, "volume": 117.0}, {"date": "2022-05-17", "close": 14308.7154, "volume": 166.0}, {"date": "2022-05-18", "close": 15008.7504, "volume": 187.0}, {"date": "2022-05-19", "close": 13440.672, "volume": 132.0}, {"date": "2022-05-20", "close": 12432.6216, "volume": 89.0}, {"date": "2022-05-23", "close": 11508.5754, "volume": 79.0}, {"date": "2022-05-24", "close": 10192.5096, "volume": 265.0}, {"date": "2022-05-25", "close": 8792.4396, "volume": 140.0}, {"date": "2022-05-26", "close": 8400.42, "volume": 163.0}, {"date": "2022-05-27", "close": 9772.4886, "volume": 640.0}, {"date": "2022-05-31", "close": 9128.4564, "volume": 115.0}, {"date": "2022-06-01", "close": 9212.4606, "volume": 79.0}, {"date": "2022-06-02", "close": 8960.448, "volume": 43.0}, {"date": "2022-06-03", "close": 8820.441, "volume": 54.0}, {"date": "2022-06-06", "close": 7924.3962, "volume": 101.0}, {"date": "2022-06-07", "close": 7504.3752, "volume": 77.0}, {"date": "2022-06-08", "close": 7588.3794, "volume": 40.0}, {"date": "2022-06-09", "close": 6972.3486, "volume": 34.0}, {"date": "2022-06-10", "close": 6888.3444, "volume": 28.0}, {"date": "2022-06-13", "close": 5740.287, "volume": 61.0}, {"date": "2022-06-14", "close": 5684.2842, "volume": 14.0}, {"date": "2022-06-15", "close": 6412.3206, "volume": 998.0}, {"date": "2022-06-16", "close": 6692.3346, "volume": 58.0}, {"date": "2022-06-17", "close": 6048.3024, "volume": 51.0}, {"date": "2022-06-21", "close": 6720.336, "volume": 84.0}, {"date": "2022-06-22", "close": 7084.3542, "volume": 206.0}, {"date": "2022-06-23", "close": 6664.3332, "volume": 114.0}, {"date": "2022-06-24", "close": 7224.3612, "volume": 1103.0}, {"date": "2022-06-27", "close": 6916.3458, "volume": 192.0}, {"date": "2022-06-28", "close": 6832.3416, "volume": 83.0}, {"date": "2022-06-29", "close": 6440.322, "volume": 40.0}, {"date": "2022-06-30", "close": 6328.3164, "volume": 34.0}, {"date": "2022-07-01", "close": 6356.3178, "volume": 44.0}, {"date": "2022-07-05", "close": 6692.3346, "volume": 98.0}, {"date": "2022-07-06", "close": 6692.3346, "volume": 27.0}, {"date": "2022-07-07", "close": 6636.3318, "volume": 58.0}, {"date": "2022-07-08", "close": 6580.329, "volume": 13.0}, {"date": "2022-07-11", "close": 6020.301, "volume": 60.0}, {"date": "2022-07-12", "close": 5964.2982, "volume": 27.0}, {"date": "2022-07-13", "close": 5768.2884, "volume": 34.0}, {"date": "2022-07-14", "close": 5684.2842, "volume": 33.0}, {"date": "2022-07-15", "close": 5572.2786, "volume": 22.0}, {"date": "2022-07-18", "close": 5628.2814, "volume": 17.0}, {"date": "2022-07-19", "close": 5880.294, "volume": 20.0}, {"date": "2022-07-20", "close": 5740.287, "volume": 27.0}, {"date": "2022-07-21", "close": 5768.2884, "volume": 19.0}, {"date": "2022-07-22", "close": 5516.2758, "volume": 24.0}, {"date": "2022-07-25", "close": 5320.266, "volume": 33.0}, {"date": "2022-07-26", "close": 5824.2912, "volume": 1197.0}, {"date": "2022-07-27", "close": 5908.2954, "volume": 178.0}, {"date": "2022-07-28", "close": 5992.2996, "volume": 163.0}, {"date": "2022-07-29", "close": 5908.2954, "volume": 39.0}, {"date": "2022-08-01", "close": 5656.2828, "volume": 36.0}, {"date": "2022-08-02", "close": 6440.322, "volume": 185.0}, {"date": "2022-08-03", "close": 7756.3878, "volume": 770.0}, {"date": "2022-08-04", "close": 6972.3486, "volume": 183.0}, {"date": "2022-08-05", "close": 6972.3486, "volume": 47.0}, {"date": "2022-08-08", "close": 7700.385, "volume": 391.0}, {"date": "2022-08-09", "close": 6972.3486, "volume": 120.0}, {"date": "2022-08-10", "close": 6888.3444, "volume": 40.0}, {"date": "2022-08-11", "close": 6776.3388, "volume": 23.0}, {"date": "2022-08-12", "close": 5992.2996, "volume": 65.0}, {"date": "2022-08-15", "close": 5936.2968, "volume": 56.0}, {"date": "2022-08-16", "close": 5964.2982, "volume": 33.0}, {"date": "2022-08-17", "close": 6524.3262, "volume": 65.0}, {"date": "2022-08-18", "close": 6860.343, "volume": 65.0}, {"date": "2022-08-19", "close": 6524.3262, "volume": 62.0}, {"date": "2022-08-22", "close": 6468.3234, "volume": 35.0}, {"date": "2022-08-23", "close": 6160.308, "volume": 20.0}, {"date": "2022-08-24", "close": 6076.3038, "volume": 17.0}, {"date": "2022-08-25", "close": 5852.2926, "volume": 24.0}, {"date": "2022-08-26", "close": 5516.2758, "volume": 39.0}, {"date": "2022-08-29", "close": 5796.2898, "volume": 40.0}, {"date": "2022-08-30", "close": 5992.2996, "volume": 28.0}, {"date": "2022-08-31", "close": 5628.2814, "volume": 105.0}, {"date": "2022-09-01", "close": 5656.2828, "volume": 26.0}, {"date": "2022-09-02", "close": 5768.2884, "volume": 9.0}, {"date": "2022-09-06", "close": 5712.2856, "volume": 28.0}, {"date": "2022-09-07", "close": 5684.2842, "volume": 11.0}, {"date": "2022-09-08", "close": 5684.2842, "volume": 25.0}, {"date": "2022-09-09", "close": 5712.2856, "volume": 19.0}, {"date": "2022-09-12", "close": 5824.2912, "volume": 9.0}, {"date": "2022-09-13", "close": 5684.2842, "volume": 21.0}, {"date": "2022-09-14", "close": 5516.2758, "volume": 26.0}, {"date": "2022-09-15", "close": 5572.2786, "volume": 6.0}, {"date": "2022-09-16", "close": 5516.2758, "volume": 12.0}, {"date": "2022-09-19", "close": 5488.2744, "volume": 7.0}, {"date": "2022-09-20", "close": 5264.2632, "volume": 10.0}, {"date": "2022-09-21", "close": 4872.2436, "volume": 17.0}, {"date": "2022-09-22", "close": 4592.2296, "volume": 7.0}, {"date": "2022-09-23", "close": 4396.2198, "volume": 16.0}, {"date": "2022-09-26", "close": 3752.1876, "volume": 30.0}, {"date": "2022-09-27", "close": 4060.203, "volume": 14.0}, {"date": "2022-09-28", "close": 4228.2114, "volume": 4.0}, {"date": "2022-09-29", "close": 3668.1834, "volume": 8.0}, {"date": "2022-09-30", "close": 3668.1834, "volume": 3.0}, {"date": "2022-10-03", "close": 3556.1778, "volume": 6.0}, {"date": "2022-10-04", "close": 3668.1834, "volume": 8.0}, {"date": "2022-10-05", "close": 3640.182, "volume": 9.0}, {"date": "2022-10-06", "close": 3528.1764, "volume": 3.0}, {"date": "2022-10-07", "close": 3416.1708, "volume": 15.0}, {"date": "2022-10-10", "close": 3360.168, "volume": 5.0}, {"date": "2022-10-11", "close": 3500.175, "volume": 54.0}, {"date": "2022-10-12", "close": 3528.1764, "volume": 7.0}, {"date": "2022-10-13", "close": 4200.21, "volume": 45.0}, {"date": "2022-10-14", "close": 3836.1918, "volume": 16.0}, {"date": "2022-10-17", "close": 4256.2128, "volume": 6.0}, {"date": "2022-10-18", "close": 4368.2184, "volume": 4.0}, {"date": "2022-10-19", "close": 4256.2128, "volume": 2.0}, {"date": "2022-10-20", "close": 4564.2282, "volume": 4.0}, {"date": "2022-10-21", "close": 4704.2352, "volume": 3.0}, {"date": "2022-10-24", "close": 4704.2352, "volume": 1.0}, {"date": "2022-10-25", "close": 4816.2408, "volume": 5.0}, {"date": "2022-10-26", "close": 4956.2478, "volume": 9.0}, {"date": "2022-10-27", "close": 5096.2548, "volume": 8.0}, {"date": "2022-10-28", "close": 5152.2576, "volume": 3.0}, {"date": "2022-10-31", "close": 4984.2492, "volume": 1.0}, {"date": "2022-11-01", "close": 5376.2688, "volume": 10.0}, {"date": "2022-11-02", "close": 5488.2744, "volume": 4.0}, {"date": "2022-11-03", "close": 5628.2814, "volume": 12.0}, {"date": "2022-11-04", "close": 5488.2744, "volume": 5.0}, {"date": "2022-11-07", "close": 5600.28, "volume": 4.0}, {"date": "2022-11-08", "close": 5348.2674, "volume": 2.0}, {"date": "2022-11-09", "close": 4844.2422, "volume": 6.0}, {"date": "2022-11-10", "close": 5460.273, "volume": 6.0}, {"date": "2022-11-11", "close": 6244.3122, "volume": 16.0}, {"date": "2022-11-14", "close": 5712.2856, "volume": 9.0}, {"date": "2022-11-15", "close": 6356.3178, "volume": 20.0}, {"date": "2022-11-16", "close": 6356.3178, "volume": 9.0}, {"date": "2022-11-17", "close": 6524.3262, "volume": 17.0}, {"date": "2022-11-18", "close": 6832.3416, "volume": 4.0}, {"date": "2022-11-21", "close": 8260.413, "volume": 69.0}, {"date": "2022-11-22", "close": 7896.3948, "volume": 34.0}, {"date": "2022-11-23", "close": 6888.3444, "volume": 20.0}, {"date": "2022-11-25", "close": 6440.322, "volume": 4.0}, {"date": "2022-11-28", "close": 5096.2548, "volume": 22.0}, {"date": "2022-11-29", "close": 5068.2534, "volume": 11.0}, {"date": "2022-11-30", "close": 5348.2674, "volume": 9.0}, {"date": "2022-12-01", "close": 5236.2618, "volume": 6.0}, {"date": "2022-12-02", "close": 5180.259, "volume": 7.0}, {"date": "2022-12-05", "close": 4872.2436, "volume": 17.0}, {"date": "2022-12-06", "close": 4900.245, "volume": 2.0}, {"date": "2022-12-07", "close": 4816.2408, "volume": 5.0}, {"date": "2022-12-08", "close": 4816.2408, "volume": 4.0}, {"date": "2022-12-09", "close": 5488.2744, "volume": 9.0}, {"date": "2022-12-12", "close": 5824.2912, "volume": 3.0}, {"date": "2022-12-13", "close": 5824.2912, "volume": 4.0}, {"date": "2022-12-14", "close": 5684.2842, "volume": 4.0}, {"date": "2022-12-15", "close": 5740.287, "volume": 13.0}, {"date": "2022-12-16", "close": 5264.2632, "volume": 40.0}, {"date": "2022-12-19", "close": 5180.259, "volume": 10.0}, {"date": "2022-12-20", "close": 5040.252, "volume": 4.0}, {"date": "2022-12-21", "close": 5152.2576, "volume": 2.0}, {"date": "2022-12-22", "close": 4816.2408, "volume": 10.0}, {"date": "2022-12-23", "close": 4872.2436, "volume": 7.0}, {"date": "2022-12-27", "close": 4760.238, "volume": 7.0}, {"date": "2022-12-28", "close": 4508.2254, "volume": 10.0}, {"date": "2022-12-29", "close": 4620.231, "volume": 10.0}, {"date": "2022-12-30", "close": 4424.2212, "volume": 8.0}, {"date": "2023-01-03", "close": 4452.2226, "volume": 3.0}, {"date": "2023-01-04", "close": 4536.2268, "volume": 1.0}, {"date": "2023-01-05", "close": 4256.2128, "volume": 3.0}, {"date": "2023-01-06", "close": 4508.2254, "volume": 4.0}, {"date": "2023-01-09", "close": 4508.2254, "volume": 1.0}, {"date": "2023-01-10", "close": 4508.2254, "volume": 3.0}, {"date": "2023-01-11", "close": 4172.2086, "volume": 6.0}, {"date": "2023-01-12", "close": 4368.2184, "volume": 2.0}, {"date": "2023-01-13", "close": 4340.217, "volume": 1.0}, {"date": "2023-01-17", "close": 4200.21, "volume": 2.0}, {"date": "2023-01-18", "close": 4536.2268, "volume": 9.0}, {"date": "2023-01-19", "close": 4592.2296, "volume": 2.0}, {"date": "2023-01-20", "close": 4956.2478, "volume": 11.0}, {"date": "2023-01-23", "close": 5012.2506, "volume": 3.0}, {"date": "2023-01-24", "close": 4788.2394, "volume": 3.0}, {"date": "2023-01-25", "close": 4844.2422, "volume": 1.0}, {"date": "2023-01-26", "close": 6160.308, "volume": 8.0}, {"date": "2023-01-27", "close": 6244.3122, "volume": 4.0}, {"date": "2023-01-30", "close": 6328.3164, "volume": 5.0}, {"date": "2023-01-31", "close": 6328.3164, "volume": 5.0}, {"date": "2023-02-01", "close": 6552.3276, "volume": 7.0}, {"date": "2023-02-02", "close": 6132.3066, "volume": 7.0}, {"date": "2023-02-03", "close": 6216.3108, "volume": 3.0}, {"date": "2023-02-06", "close": 6300.315, "volume": 3.0}, {"date": "2023-02-07", "close": 6300.315, "volume": 2.0}, {"date": "2023-02-08", "close": 6020.301, "volume": 3.0}, {"date": "2023-02-09", "close": 4648.2324, "volume": 20.0}, {"date": "2023-02-10", "close": 4284.2142, "volume": 18.0}, {"date": "2023-02-13", "close": 3094.1547, "volume": 99.0}, {"date": "2023-02-14", "close": 2772.1386, "volume": 209.0}, {"date": "2023-02-15", "close": 6104.3052, "volume": 9648.0}, {"date": "2023-02-16", "close": 6384.3192, "volume": 760.0}, {"date": "2023-02-17", "close": 6356.3178, "volume": 316.0}, {"date": "2023-02-21", "close": 7000.35, "volume": 127.0}, {"date": "2023-02-22", "close": 6804.3402, "volume": 106.0}, {"date": "2023-02-23", "close": 6832.3416, "volume": 67.0}, {"date": "2023-02-24", "close": 6692.3346, "volume": 78.0}, {"date": "2023-02-27", "close": 6664.3332, "volume": 31.0}, {"date": "2023-02-28", "close": 6496.3248, "volume": 53.0}, {"date": "2023-03-01", "close": 6496.3248, "volume": 37.0}, {"date": "2023-03-02", "close": 5740.287, "volume": 25.0}, {"date": "2023-03-03", "close": 5740.287, "volume": 16.0}, {"date": "2023-03-06", "close": 5516.2758, "volume": 26.0}, {"date": "2023-03-07", "close": 5488.2744, "volume": 12.0}, {"date": "2023-03-08", "close": 6356.3178, "volume": 26.0}, {"date": "2023-03-09", "close": 6020.301, "volume": 6.0}, {"date": "2023-03-10", "close": 5656.2828, "volume": 61.0}, {"date": "2023-03-13", "close": 6384.3192, "volume": 8.0}, {"date": "2023-03-14", "close": 7224.3612, "volume": 54.0}, {"date": "2023-03-15", "close": 7140.357, "volume": 9.0}, {"date": "2023-03-16", "close": 7308.3654, "volume": 16.0}, {"date": "2023-03-17", "close": 5992.2996, "volume": 39.0}, {"date": "2023-03-20", "close": 5348.2674, "volume": 22.0}, {"date": "2023-03-21", "close": 5544.2772, "volume": 10.0}, {"date": "2023-03-22", "close": 5516.2758, "volume": 7.0}, {"date": "2023-03-23", "close": 5460.273, "volume": 5.0}, {"date": "2023-03-24", "close": 5292.2646, "volume": 7.0}, {"date": "2023-03-27", "close": 5320.266, "volume": 6.0}, {"date": "2023-03-28", "close": 4872.2436, "volume": 20.0}, {"date": "2023-03-29", "close": 5208.2604, "volume": 6.0}, {"date": "2023-03-30", "close": 5040.252, "volume": 10.0}, {"date": "2023-03-31", "close": 4956.2478, "volume": 9.0}, {"date": "2023-04-03", "close": 4956.2478, "volume": 5.0}, {"date": "2023-04-04", "close": 4760.238, "volume": 8.0}, {"date": "2023-04-05", "close": 4480.224, "volume": 4.0}, {"date": "2023-04-06", "close": 4648.2324, "volume": 2.0}, {"date": "2023-04-10", "close": 4648.2324, "volume": 4.0}, {"date": "2023-04-11", "close": 4844.2422, "volume": 1.0}, {"date": "2023-04-12", "close": 4788.2394, "volume": 2.0}, {"date": "2023-04-13", "close": 4844.2422, "volume": 17.0}, {"date": "2023-04-14", "close": 4592.2296, "volume": 3.0}, {"date": "2023-04-17", "close": 5404.2702, "volume": 26.0}, {"date": "2023-04-18", "close": 5040.252, "volume": 24.0}, {"date": "2023-04-19", "close": 4984.2492, "volume": 1.0}, {"date": "2023-04-20", "close": 5152.2576, "volume": 3.0}, {"date": "2023-04-21", "close": 5208.2604, "volume": 4.0}, {"date": "2023-04-24", "close": 5348.2674, "volume": 6.0}, {"date": "2023-04-25", "close": 5180.259, "volume": 7.0}, {"date": "2023-04-26", "close": 5460.273, "volume": 8.0}, {"date": "2023-04-27", "close": 5096.2548, "volume": 71.0}, {"date": "2023-04-28", "close": 5180.259, "volume": 7.0}, {"date": "2023-05-01", "close": 5264.2632, "volume": 3.0}, {"date": "2023-05-02", "close": 5124.2562, "volume": 2.0}, {"date": "2023-05-03", "close": 5152.2576, "volume": 3.0}, {"date": "2023-05-04", "close": 5292.2646, "volume": 3.0}, {"date": "2023-05-05", "close": 5068.2534, "volume": 6.0}, {"date": "2023-05-08", "close": 5236.2618, "volume": 10.0}, {"date": "2023-05-09", "close": 5320.266, "volume": 5.0}, {"date": "2023-05-10", "close": 5264.2632, "volume": 4.0}, {"date": "2023-05-11", "close": 5096.2548, "volume": 9.0}, {"date": "2023-05-12", "close": 4956.2478, "volume": 6.0}, {"date": "2023-05-15", "close": 5040.252, "volume": 9.0}, {"date": "2023-05-16", "close": 4760.238, "volume": 4.0}, {"date": "2023-05-17", "close": 4816.2408, "volume": 3.0}, {"date": "2023-05-18", "close": 5012.2506, "volume": 7.0}, {"date": "2023-05-19", "close": 4900.245, "volume": 5.0}, {"date": "2023-05-22", "close": 4536.2268, "volume": 23.0}, {"date": "2023-05-23", "close": 3556.1778, "volume": 61.0}, {"date": "2023-05-24", "close": 3500.175, "volume": 16.0}, {"date": "2023-05-25", "close": 3220.161, "volume": 10.0}, {"date": "2023-05-26", "close": 3164.1582, "volume": 24.0}, {"date": "2023-05-30", "close": 3276.1638, "volume": 3.0}, {"date": "2023-05-31", "close": 3248.1624, "volume": 5.0}, {"date": "2023-06-01", "close": 3080.154, "volume": 8.0}, {"date": "2023-06-02", "close": 2996.1498, "volume": 9.0}, {"date": "2023-06-05", "close": 2856.1428, "volume": 8.0}, {"date": "2023-06-06", "close": 2550.9275, "volume": 164.0}, {"date": "2023-06-07", "close": 2351.2776, "volume": 48.0}, {"date": "2023-06-08", "close": 2442.2821, "volume": 17.0}, {"date": "2023-06-09", "close": 2240.392, "volume": 34.0}, {"date": "2023-06-12", "close": 2184.3892, "volume": 16.0}, {"date": "2023-06-13", "close": 1736.3668, "volume": 156.0}, {"date": "2023-06-14", "close": 817.6409, "volume": 3792.0}, {"date": "2023-06-15", "close": 948.1274, "volume": 3132.0}, {"date": "2023-06-16", "close": 868.0434, "volume": 604.0}, {"date": "2023-06-20", "close": 810.6405, "volume": 523.0}, {"date": "2023-06-21", "close": 902.7651, "volume": 714.0}, {"date": "2023-06-22", "close": 833.6017, "volume": 169.0}, {"date": "2023-06-23", "close": 888.4844, "volume": 699.0}, {"date": "2023-06-26", "close": 822.1211, "volume": 133.0}, {"date": "2023-06-27", "close": 806.4403, "volume": 172.0}, {"date": "2023-06-28", "close": 784.0392, "volume": 132.0}, {"date": "2023-06-29", "close": 798.0399, "volume": 116.0}, {"date": "2023-06-30", "close": 770.5985, "volume": 77.0}, {"date": "2023-07-03", "close": 865.2433, "volume": 609.0}, {"date": "2023-07-05", "close": 812.3206, "volume": 163.0}, {"date": "2023-07-06", "close": 809.2405, "volume": 90.0}, {"date": "2023-07-07", "close": 808.9604, "volume": 89.0}, {"date": "2023-07-10", "close": 837.2419, "volume": 366.0}, {"date": "2023-07-11", "close": 834.7217, "volume": 152.0}, {"date": "2023-07-12", "close": 854.0427, "volume": 151.0}, {"date": "2023-07-13", "close": 910.0455, "volume": 381.0}, {"date": "2023-07-14", "close": 848.4424, "volume": 134.0}, {"date": "2023-07-17", "close": 812.0406, "volume": 113.0}, {"date": "2023-07-18", "close": 840.042, "volume": 175.0}, {"date": "2023-07-19", "close": 853.7627, "volume": 76.0}, {"date": "2023-07-20", "close": 854.3227, "volume": 53.0}, {"date": "2023-07-21", "close": 870.0035, "volume": 52.0}, {"date": "2023-07-24", "close": 815.1208, "volume": 81.0}, {"date": "2023-07-25", "close": 806.4403, "volume": 90.0}, {"date": "2023-07-26", "close": 831.6416, "volume": 87.0}, {"date": "2023-07-27", "close": 789.6395, "volume": 60.0}, {"date": "2023-07-28", "close": 812.0406, "volume": 63.0}, {"date": "2023-07-31", "close": 851.8026, "volume": 254.0}, {"date": "2023-08-01", "close": 854.0427, "volume": 109.0}, {"date": "2023-08-02", "close": 830.5215, "volume": 37.0}, {"date": "2023-08-03", "close": 823.8012, "volume": 134.0}, {"date": "2023-08-04", "close": 854.0427, "volume": 59.0}, {"date": "2023-08-07", "close": 814.8407, "volume": 31.0}, {"date": "2023-08-08", "close": 812.3206, "volume": 832.0}, {"date": "2023-08-09", "close": 666.7133, "volume": 357.0}, {"date": "2023-08-10", "close": 658.3129, "volume": 129.0}, {"date": "2023-08-11", "close": 700.035, "volume": 134.0}, {"date": "2023-08-14", "close": 677.6339, "volume": 111.0}, {"date": "2023-08-15", "close": 588.0294, "volume": 171.0}, {"date": "2023-08-16", "close": 565.6283, "volume": 129.0}, {"date": "2023-08-17", "close": 616.0308, "volume": 123.0}, {"date": "2023-08-18", "close": 672.0336, "volume": 76.0}, {"date": "2023-08-21", "close": 701.1579, "volume": 107.0}, {"date": "2023-08-22", "close": 751.8376, "volume": 340.0}, {"date": "2023-08-23", "close": 769.7585, "volume": 106.0}, {"date": "2023-08-24", "close": 798.0399, "volume": 72.0}, {"date": "2023-08-25", "close": 777.8789, "volume": 83.0}, {"date": "2023-08-28", "close": 784.0392, "volume": 89.0}, {"date": "2023-08-29", "close": 775.6388, "volume": 29.0}, {"date": "2023-08-30", "close": 784.0392, "volume": 87.0}, {"date": "2023-08-31", "close": 798.0399, "volume": 56.0}, {"date": "2023-09-01", "close": 785.4393, "volume": 41.0}, {"date": "2023-09-05", "close": 812.0406, "volume": 84.0}, {"date": "2023-09-06", "close": 764.4382, "volume": 34.0}, {"date": "2023-09-07", "close": 744.8372, "volume": 24.0}, {"date": "2023-09-08", "close": 735.5968, "volume": 199.0}, {"date": "2023-09-11", "close": 402.6601, "volume": 1682.0}, {"date": "2023-09-12", "close": 507.1054, "volume": 19424.0}, {"date": "2023-09-13", "close": 560.028, "volume": 2399.0}, {"date": "2023-09-14", "close": 556.9478, "volume": 659.0}, {"date": "2023-09-15", "close": 532.0266, "volume": 465.0}, {"date": "2023-09-18", "close": 504.0252, "volume": 234.0}, {"date": "2023-09-19", "close": 493.1047, "volume": 213.0}, {"date": "2023-09-20", "close": 448.0224, "volume": 167.0}, {"date": "2023-09-21", "close": 428.4214, "volume": 160.0}, {"date": "2023-09-22", "close": 445.2223, "volume": 100.0}, {"date": "2023-09-25", "close": 428.4214, "volume": 109.0}, {"date": "2023-09-26", "close": 431.2216, "volume": 94.0}, {"date": "2023-09-27", "close": 434.8617, "volume": 72.0}, {"date": "2023-09-28", "close": 434.0217, "volume": 101.0}, {"date": "2023-09-29", "close": 435.1418, "volume": 105.0}, {"date": "2023-10-02", "close": 420.021, "volume": 113.0}, {"date": "2023-10-03", "close": 442.4221, "volume": 85.0}, {"date": "2023-10-04", "close": 434.0217, "volume": 62.0}, {"date": "2023-10-05", "close": 417.2209, "volume": 23.0}, {"date": "2023-10-06", "close": 427.0214, "volume": 177.0}, {"date": "2023-10-09", "close": 425.6213, "volume": 46.0}, {"date": "2023-10-10", "close": 424.2212, "volume": 42.0}, {"date": "2023-10-11", "close": 442.4221, "volume": 336.0}, {"date": "2023-10-12", "close": 448.0224, "volume": 149.0}, {"date": "2023-10-13", "close": 459.223, "volume": 276.0}, {"date": "2023-10-16", "close": 458.6629, "volume": 159.0}, {"date": "2023-10-17", "close": 451.1026, "volume": 81.0}, {"date": "2023-10-18", "close": 422.8211, "volume": 155.0}, {"date": "2023-10-19", "close": 418.6209, "volume": 131.0}, {"date": "2023-10-20", "close": 411.6206, "volume": 40.0}, {"date": "2023-10-23", "close": 409.5205, "volume": 86.0}, {"date": "2023-10-24", "close": 392.2996, "volume": 135.0}, {"date": "2023-10-25", "close": 369.6185, "volume": 86.0}, {"date": "2023-10-26", "close": 380.539, "volume": 205.0}, {"date": "2023-10-27", "close": 369.8985, "volume": 64.0}, {"date": "2023-10-30", "close": 380.819, "volume": 38.0}, {"date": "2023-10-31", "close": 390.0595, "volume": 79.0}, {"date": "2023-11-01", "close": 238.2919, "volume": 706.0}, {"date": "2023-11-02", "close": 238.0119, "volume": 372.0}, {"date": "2023-11-03", "close": 355.6178, "volume": 146340.0}, {"date": "2023-11-06", "close": 560.028, "volume": 108841.0}, {"date": "2023-11-07", "close": 663.6332, "volume": 43239.0}, {"date": "2023-11-08", "close": 994.0497, "volume": 126009.0}, {"date": "2023-11-09", "close": 837.2419, "volume": 11371.0}, {"date": "2023-11-10", "close": 674.8337, "volume": 5829.0}, {"date": "2023-11-13", "close": 854.0427, "volume": 8419.0}, {"date": "2023-11-14", "close": 879.244, "volume": 5569.0}, {"date": "2023-11-15", "close": 770.0385, "volume": 1852.0}, {"date": "2023-11-16", "close": 688.8344, "volume": 939.0}, {"date": "2023-11-17", "close": 557.2279, "volume": 1864.0}, {"date": "2023-11-20", "close": 543.2272, "volume": 762.0}, {"date": "2023-11-21", "close": 582.4291, "volume": 1021.0}, {"date": "2023-11-22", "close": 565.6283, "volume": 654.0}, {"date": "2023-11-24", "close": 560.028, "volume": 170.0}, {"date": "2023-11-27", "close": 548.8274, "volume": 195.0}, {"date": "2023-11-28", "close": 534.8267, "volume": 461.0}, {"date": "2023-11-29", "close": 525.0263, "volume": 204.0}, {"date": "2023-11-30", "close": 546.0273, "volume": 154.0}, {"date": "2023-12-01", "close": 599.23, "volume": 1336.0}, {"date": "2023-12-04", "close": 551.6276, "volume": 610.0}, {"date": "2023-12-05", "close": 551.6276, "volume": 83.0}, {"date": "2023-12-06", "close": 518.0259, "volume": 304.0}, {"date": "2023-12-07", "close": 464.8232, "volume": 271.0}, {"date": "2023-12-08", "close": 448.0224, "volume": 172.0}, {"date": "2023-12-11", "close": 383.6192, "volume": 187.0}, {"date": "2023-12-12", "close": 394.8197, "volume": 178.0}, {"date": "2023-12-13", "close": 361.2181, "volume": 352.0}, {"date": "2023-12-14", "close": 380.819, "volume": 121.0}, {"date": "2023-12-15", "close": 333.2167, "volume": 206.0}, {"date": "2023-12-18", "close": 350.0175, "volume": 92.0}, {"date": "2023-12-19", "close": 383.6192, "volume": 288.0}, {"date": "2023-12-20", "close": 355.6178, "volume": 138.0}, {"date": "2023-12-21", "close": 518.0259, "volume": 977.0}, {"date": "2023-12-22", "close": 506.8253, "volume": 610.0}, {"date": "2023-12-26", "close": 462.0231, "volume": 152.0}, {"date": "2023-12-27", "close": 434.0217, "volume": 123.0}, {"date": "2023-12-28", "close": 470.4235, "volume": 134.0}, {"date": "2023-12-29", "close": 442.4221, "volume": 51.0}, {"date": "2024-01-02", "close": 434.0217, "volume": 88.0}, {"date": "2024-01-03", "close": 442.4221, "volume": 106.0}, {"date": "2024-01-04", "close": 411.6206, "volume": 85.0}, {"date": "2024-01-05", "close": 448.0224, "volume": 35.0}, {"date": "2024-01-08", "close": 425.6213, "volume": 70.0}, {"date": "2024-01-09", "close": 434.0217, "volume": 20.0}, {"date": "2024-01-10", "close": 434.0217, "volume": 27.0}, {"date": "2024-01-11", "close": 420.021, "volume": 107.0}, {"date": "2024-01-12", "close": 439.622, "volume": 32.0}, {"date": "2024-01-16", "close": 442.4221, "volume": 9.0}, {"date": "2024-01-17", "close": 417.2209, "volume": 28.0}, {"date": "2024-01-18", "close": 411.6206, "volume": 61.0}, {"date": "2024-01-19", "close": 383.6192, "volume": 39.0}, {"date": "2024-01-22", "close": 386.4193, "volume": 91.0}, {"date": "2024-01-23", "close": 380.819, "volume": 65.0}, {"date": "2024-01-24", "close": 383.6192, "volume": 11.0}, {"date": "2024-01-25", "close": 372.4186, "volume": 57.0}, {"date": "2024-01-26", "close": 355.0578, "volume": 11.0}, {"date": "2024-01-29", "close": 350.0175, "volume": 21.0}, {"date": "2024-01-30", "close": 344.4172, "volume": 20.0}, {"date": "2024-01-31", "close": 358.4179, "volume": 140.0}, {"date": "2024-02-01", "close": 344.4172, "volume": 5.0}, {"date": "2024-02-02", "close": 324.8162, "volume": 66.0}, {"date": "2024-02-05", "close": 324.8162, "volume": 28.0}, {"date": "2024-02-06", "close": 322.0161, "volume": 66.0}, {"date": "2024-02-07", "close": 338.8169, "volume": 34.0}, {"date": "2024-02-08", "close": 316.4158, "volume": 24.0}, {"date": "2024-02-09", "close": 308.0154, "volume": 30.0}, {"date": "2024-02-12", "close": 321.0361, "volume": 87.0}, {"date": "2024-02-13", "close": 310.8155, "volume": 92.0}, {"date": "2024-02-14", "close": 364.0182, "volume": 3160.0}, {"date": "2024-02-15", "close": 355.6178, "volume": 313.0}, {"date": "2024-02-16", "close": 341.6171, "volume": 739.0}, {"date": "2024-02-20", "close": 302.4431, "volume": 156.0}, {"date": "2024-02-21", "close": 316.4158, "volume": 85.0}, {"date": "2024-02-22", "close": 302.4151, "volume": 83.0}, {"date": "2024-02-23", "close": 288.4144, "volume": 71.0}, {"date": "2024-02-26", "close": 313.6157, "volume": 106.0}, {"date": "2024-02-27", "close": 296.8148, "volume": 58.0}, {"date": "2024-02-28", "close": 350.0175, "volume": 394.0}, {"date": "2024-02-29", "close": 313.6157, "volume": 64.0}, {"date": "2024-03-01", "close": 350.0175, "volume": 33.0}, {"date": "2024-03-04", "close": 327.6164, "volume": 85.0}, {"date": "2024-03-05", "close": 350.0175, "volume": 30.0}, {"date": "2024-03-06", "close": 338.8169, "volume": 60.0}, {"date": "2024-03-07", "close": 366.8183, "volume": 215.0}, {"date": "2024-03-08", "close": 372.4186, "volume": 70.0}, {"date": "2024-03-11", "close": 400.42, "volume": 192.0}, {"date": "2024-03-12", "close": 406.0203, "volume": 2147.0}, {"date": "2024-03-13", "close": 313.6157, "volume": 42716.0}, {"date": "2024-03-14", "close": 319.216, "volume": 1670.0}, {"date": "2024-03-15", "close": 319.216, "volume": 804.0}, {"date": "2024-03-18", "close": 302.4151, "volume": 535.0}, {"date": "2024-03-19", "close": 280.014, "volume": 566.0}, {"date": "2024-03-20", "close": 288.4144, "volume": 244.0}, {"date": "2024-03-21", "close": 294.0147, "volume": 190.0}, {"date": "2024-03-22", "close": 288.4144, "volume": 74.0}, {"date": "2024-03-25", "close": 275.8138, "volume": 238.0}, {"date": "2024-03-26", "close": 267.4134, "volume": 771.0}, {"date": "2024-03-27", "close": 252.0686, "volume": 366.0}, {"date": "2024-03-28", "close": 266.0133, "volume": 156.0}, {"date": "2024-04-01", "close": 260.413, "volume": 55.0}, {"date": "2024-04-02", "close": 266.5733, "volume": 220.0}, {"date": "2024-04-03", "close": 266.0133, "volume": 48.0}, {"date": "2024-04-04", "close": 255.1768, "volume": 56.0}, {"date": "2024-04-05", "close": 260.413, "volume": 78.0}, {"date": "2024-04-08", "close": 242.4641, "volume": 346.0}, {"date": "2024-04-09", "close": 252.1246, "volume": 98.0}, {"date": "2024-04-10", "close": 250.0525, "volume": 120.0}, {"date": "2024-04-11", "close": 243.8922, "volume": 77.0}, {"date": "2024-04-12", "close": 224.2912, "volume": 151.0}, {"date": "2024-04-15", "close": 203.2902, "volume": 141.0}, {"date": "2024-04-16", "close": 220.959, "volume": 106.0}, {"date": "2024-04-17", "close": 215.6108, "volume": 31.0}, {"date": "2024-04-18", "close": 210.0105, "volume": 35.0}, {"date": "2024-04-19", "close": 205.2783, "volume": 111.0}, {"date": "2024-04-22", "close": 207.2104, "volume": 71.0}, {"date": "2024-04-23", "close": 198.8379, "volume": 69.0}, {"date": "2024-04-24", "close": 214.0987, "volume": 29.0}, {"date": "2024-04-25", "close": 204.4102, "volume": 38.0}, {"date": "2024-04-26", "close": 210.4482, "volume": 102.0}, {"date": "2024-04-29", "close": 206.3703, "volume": 30.0}, {"date": "2024-04-30", "close": 211.4106, "volume": 51.0}, {"date": "2024-05-01", "close": 218.2429, "volume": 53.0}, {"date": "2024-05-02", "close": 226.8393, "volume": 87.0}, {"date": "2024-05-03", "close": 238.0119, "volume": 59.0}, {"date": "2024-05-06", "close": 235.4918, "volume": 58.0}, {"date": "2024-05-07", "close": 238.0119, "volume": 40.0}, {"date": "2024-05-08", "close": 240.812, "volume": 47.0}, {"date": "2024-05-09", "close": 235.2118, "volume": 27.0}, {"date": "2024-05-10", "close": 248.9324, "volume": 109.0}, {"date": "2024-05-13", "close": 245.9923, "volume": 186.0}, {"date": "2024-05-14", "close": 274.3577, "volume": 258.0}, {"date": "2024-05-15", "close": 243.6122, "volume": 158.0}, {"date": "2024-05-16", "close": 245.0123, "volume": 31.0}, {"date": "2024-05-17", "close": 238.9919, "volume": 61.0}, {"date": "2024-05-20", "close": 223.9829, "volume": 85.0}, {"date": "2024-05-21", "close": 211.9706, "volume": 132.0}, {"date": "2024-05-22", "close": 209.5765, "volume": 32.0}, {"date": "2024-05-23", "close": 209.5342, "volume": 77.0}, {"date": "2024-05-24", "close": 208.1064, "volume": 23.0}, {"date": "2024-05-28", "close": 201.6381, "volume": 102.0}, {"date": "2024-05-29", "close": 201.6104, "volume": 98.0}, {"date": "2024-05-30", "close": 196.3738, "volume": 90.0}, {"date": "2024-05-31", "close": 196.3738, "volume": 16.0}, {"date": "2024-06-03", "close": 197.3959, "volume": 26.0}, {"date": "2024-06-04", "close": 195.6458, "volume": 33.0}, {"date": "2024-06-05", "close": 194.0777, "volume": 47.0}, {"date": "2024-06-06", "close": 185.2573, "volume": 178.0}, {"date": "2024-06-07", "close": 179.209, "volume": 34.0}, {"date": "2024-06-10", "close": 180.329, "volume": 49.0}, {"date": "2024-06-11", "close": 184.8092, "volume": 81.0}, {"date": "2024-06-12", "close": 179.209, "volume": 40.0}, {"date": "2024-06-13", "close": 172.2086, "volume": 65.0}, {"date": "2024-06-14", "close": 173.6084, "volume": 22.0}, {"date": "2024-06-17", "close": 173.8047, "volume": 55.0}, {"date": "2024-06-18", "close": 165.4043, "volume": 71.0}, {"date": "2024-06-20", "close": 162.4081, "volume": 66.0}, {"date": "2024-06-21", "close": 159.608, "volume": 121.0}, {"date": "2024-06-24", "close": 156.9478, "volume": 44.0}, {"date": "2024-06-25", "close": 167.7284, "volume": 109.0}, {"date": "2024-06-26", "close": 170.8088, "volume": 16.0}, {"date": "2024-06-27", "close": 170.8085, "volume": 30.0}, {"date": "2024-06-28", "close": 170.8085, "volume": 190.0}, {"date": "2024-07-01", "close": 201.6381, "volume": 227.0}, {"date": "2024-07-02", "close": 198.3619, "volume": 127.0}, {"date": "2024-07-03", "close": 211.3826, "volume": 279.0}, {"date": "2024-07-05", "close": 208.5967, "volume": 40.0}, {"date": "2024-07-08", "close": 212.8104, "volume": 113.0}, {"date": "2024-07-09", "close": 218.1309, "volume": 31.0}, {"date": "2024-07-10", "close": 212.8106, "volume": 47.0}, {"date": "2024-07-11", "close": 211.4106, "volume": 195.0}, {"date": "2024-07-12", "close": 216.0028, "volume": 1016.0}, {"date": "2024-07-15", "close": 205.7543, "volume": 112.0}, {"date": "2024-07-16", "close": 199.678, "volume": 41.0}, {"date": "2024-07-17", "close": 185.6493, "volume": 166.0}, {"date": "2024-07-18", "close": 180.777, "volume": 66.0}, {"date": "2024-07-19", "close": 182.2891, "volume": 12.0}, {"date": "2024-07-22", "close": 177.8649, "volume": 37.0}, {"date": "2024-07-23", "close": 182.0091, "volume": 29.0}, {"date": "2024-07-24", "close": 176.4088, "volume": 199.0}, {"date": "2024-07-25", "close": 172.3486, "volume": 265.0}, {"date": "2024-07-26", "close": 178.6209, "volume": 175.0}, {"date": "2024-07-29", "close": 161.5401, "volume": 191.0}, {"date": "2024-07-30", "close": 165.0403, "volume": 267.0}, {"date": "2024-07-31", "close": 163.6682, "volume": 502.0}, {"date": "2024-08-01", "close": 160.392, "volume": 71.0}, {"date": "2024-08-02", "close": 157.8999, "volume": 140.0}, {"date": "2024-08-05", "close": 151.7116, "volume": 111.0}, {"date": "2024-08-06", "close": 159.328, "volume": 11.0}, {"date": "2024-08-07", "close": 153.1397, "volume": 67.0}, {"date": "2024-08-08", "close": 166.3563, "volume": 321.0}, {"date": "2024-08-09", "close": 165.1523, "volume": 81.0}, {"date": "2024-08-12", "close": 165.2083, "volume": 71.0}, {"date": "2024-08-13", "close": 163.8082, "volume": 193.0}, {"date": "2024-08-14", "close": 130.2065, "volume": 556.0}, {"date": "2024-08-15", "close": 126.5663, "volume": 48.0}, {"date": "2024-08-16", "close": 122.1141, "volume": 31.0}, {"date": "2024-08-19", "close": 123.0102, "volume": 94.0}, {"date": "2024-08-20", "close": 133.5387, "volume": 226.0}, {"date": "2024-08-21", "close": 140.007, "volume": 176.0}, {"date": "2024-08-22", "close": 149.8075, "volume": 180.0}, {"date": "2024-08-23", "close": 151.2076, "volume": 153.0}, {"date": "2024-08-26", "close": 145.607, "volume": 77.0}, {"date": "2024-08-27", "close": 153.6997, "volume": 21.0}, {"date": "2024-08-28", "close": 142.8071, "volume": 88.0}, {"date": "2024-08-29", "close": 145.9153, "volume": 52.0}, {"date": "2024-08-30", "close": 137.2909, "volume": 101.0}, {"date": "2024-09-03", "close": 134.6307, "volume": 135.0}, {"date": "2024-09-04", "close": 122.8701, "volume": 4589.0}, {"date": "2024-09-05", "close": 169.0165, "volume": 4919.0}, {"date": "2024-09-06", "close": 137.2069, "volume": 11242.0}, {"date": "2024-09-09", "close": 112.3556, "volume": 5125.0}, {"date": "2024-09-10", "close": 109.9055, "volume": 1769.0}, {"date": "2024-09-11", "close": 107.1054, "volume": 1536.0}, {"date": "2024-09-12", "close": 154.0077, "volume": 1062751.0}, {"date": "2024-09-13", "close": 264.2632, "volume": 708096.0}, {"date": "2024-09-16", "close": 269.8635, "volume": 157973.0}, {"date": "2024-09-17", "close": 218.7609, "volume": 53216.0}, {"date": "2024-09-18", "close": 183.7592, "volume": 40564.0}, {"date": "2024-09-19", "close": 176.0588, "volume": 123781.0}, {"date": "2024-09-20", "close": 191.4596, "volume": 376531.0}, {"date": "2024-09-23", "close": 164.1582, "volume": 45825.0}, {"date": "2024-09-24", "close": 140.707, "volume": 21720.0}, {"date": "2024-09-25", "close": 188.6594, "volume": 678586.0}, {"date": "2024-09-26", "close": 171.1586, "volume": 33524.0}, {"date": "2024-09-27", "close": 161.0081, "volume": 14825.0}, {"date": "2024-09-30", "close": 148.4074, "volume": 11781.0}, {"date": "2024-10-01", "close": 151.5576, "volume": 17920.0}, {"date": "2024-10-02", "close": 149.8075, "volume": 14863.0}, {"date": "2024-10-03", "close": 143.8572, "volume": 11474.0}, {"date": "2024-10-04", "close": 148.4074, "volume": 11935.0}, {"date": "2024-10-07", "close": 136.8568, "volume": 8342.0}, {"date": "2024-10-08", "close": 131.9566, "volume": 9185.0}, {"date": "2024-10-09", "close": 128.4564, "volume": 6090.0}, {"date": "2024-10-10", "close": 126.0063, "volume": 7198.0}, {"date": "2024-10-11", "close": 124.6062, "volume": 8693.0}, {"date": "2024-10-14", "close": 119.006, "volume": 6269.0}, {"date": "2024-10-15", "close": 119.706, "volume": 17539.0}, {"date": "2024-10-16", "close": 122.5061, "volume": 10741.0}, {"date": "2024-10-17", "close": 120.056, "volume": 113095.0}, {"date": "2024-10-18", "close": 144.9072, "volume": 262812.0}, {"date": "2024-10-21", "close": 144.2072, "volume": 25075.0}, {"date": "2024-10-22", "close": 141.7571, "volume": 10902.0}, {"date": "2024-10-23", "close": 137.5569, "volume": 9201.0}, {"date": "2024-10-24", "close": 128.1064, "volume": 8802.0}, {"date": "2024-10-25", "close": 126.7063, "volume": 7301.0}, {"date": "2024-10-28", "close": 126.7063, "volume": 5486.0}, {"date": "2024-10-29", "close": 122.1561, "volume": 4709.0}, {"date": "2024-10-30", "close": 114.1057, "volume": 70065.0}, {"date": "2024-10-31", "close": 137.5569, "volume": 596861.0}, {"date": "2024-11-01", "close": 131.2566, "volume": 23104.0}, {"date": "2024-11-04", "close": 120.056, "volume": 13013.0}, {"date": "2024-11-05", "close": 122.1561, "volume": 6766.0}, {"date": "2024-11-06", "close": 118.3059, "volume": 5601.0}, {"date": "2024-11-07", "close": 118.6559, "volume": 4936.0}, {"date": "2024-11-08", "close": 116.5558, "volume": 6064.0}, {"date": "2024-11-11", "close": 121.1061, "volume": 7477.0}, {"date": "2024-11-12", "close": 120.406, "volume": 7665.0}, {"date": "2024-11-13", "close": 115.5058, "volume": 11370.0}, {"date": "2024-11-14", "close": 98.3549, "volume": 12275.0}, {"date": "2024-11-15", "close": 94.8547, "volume": 4147.0}, {"date": "2024-11-18", "close": 87.1544, "volume": 5091.0}, {"date": "2024-11-19", "close": 88.9044, "volume": 3645.0}, {"date": "2024-11-20", "close": 88.5544, "volume": 2855.0}, {"date": "2024-11-21", "close": 92.0546, "volume": 4063.0}, {"date": "2024-11-22", "close": 88.9044, "volume": 2003.0}, {"date": "2024-11-25", "close": 88.2044, "volume": 2656.0}, {"date": "2024-11-26", "close": 84.0042, "volume": 4687.0}, {"date": "2024-11-27", "close": 81.9041, "volume": 4954.0}, {"date": "2024-11-29", "close": 80.154, "volume": 1767.0}, {"date": "2024-12-02", "close": 79.804, "volume": 2852.0}, {"date": "2024-12-03", "close": 77.0039, "volume": 5431.0}, {"date": "2024-12-04", "close": 76.6538, "volume": 2802.0}, {"date": "2024-12-05", "close": 77.3539, "volume": 4356.0}, {"date": "2024-12-06", "close": 76.3038, "volume": 3572.0}, {"date": "2024-12-09", "close": 74.2037, "volume": 6924.0}, {"date": "2024-12-10", "close": 74.9037, "volume": 11477.0}, {"date": "2024-12-11", "close": 72.8036, "volume": 3053.0}, {"date": "2024-12-12", "close": 71.7536, "volume": 1061.0}, {"date": "2024-12-13", "close": 68.6034, "volume": 5806.0}, {"date": "2024-12-16", "close": 67.9034, "volume": 6441.0}, {"date": "2024-12-17", "close": 66.8533, "volume": 5140.0}, {"date": "2024-12-18", "close": 64.7532, "volume": 2846.0}, {"date": "2024-12-19", "close": 67.2034, "volume": 7541.0}, {"date": "2024-12-20", "close": 64.4032, "volume": 7422.0}, {"date": "2024-12-23", "close": 60.903, "volume": 3392.0}, {"date": "2024-12-24", "close": 62.3031, "volume": 2323.0}, {"date": "2024-12-26", "close": 61.6031, "volume": 3165.0}, {"date": "2024-12-27", "close": 63.3532, "volume": 6230.0}, {"date": "2024-12-30", "close": 66.8533, "volume": 6904.0}, {"date": "2024-12-31", "close": 65.8033, "volume": 6125.0}, {"date": "2025-01-02", "close": 75.2538, "volume": 12017.0}, {"date": "2025-01-03", "close": 76.3038, "volume": 6092.0}, {"date": "2025-01-06", "close": 77.0039, "volume": 3326.0}, {"date": "2025-01-07", "close": 73.6787, "volume": 1856.0}, {"date": "2025-01-08", "close": 64.7532, "volume": 4224.0}, {"date": "2025-01-10", "close": 64.4032, "volume": 2057.0}, {"date": "2025-01-13", "close": 60.553, "volume": 2475.0}, {"date": "2025-01-14", "close": 58.4529, "volume": 2732.0}, {"date": "2025-01-15", "close": 59.153, "volume": 3062.0}, {"date": "2025-01-16", "close": 62.3031, "volume": 2881.0}, {"date": "2025-01-17", "close": 62.6531, "volume": 1105.0}, {"date": "2025-01-21", "close": 62.3031, "volume": 4087.0}, {"date": "2025-01-22", "close": 63.3532, "volume": 2644.0}, {"date": "2025-01-23", "close": 63.0032, "volume": 1870.0}, {"date": "2025-01-24", "close": 61.6031, "volume": 3723.0}, {"date": "2025-01-27", "close": 57.0529, "volume": 4769.0}, {"date": "2025-01-28", "close": 58.4529, "volume": 2097.0}, {"date": "2025-01-29", "close": 56.8778, "volume": 2289.0}, {"date": "2025-01-30", "close": 56.3528, "volume": 690.0}, {"date": "2025-01-31", "close": 56.7028, "volume": 2511.0}, {"date": "2025-02-03", "close": 55.6528, "volume": 2520.0}, {"date": "2025-02-04", "close": 54.2527, "volume": 2456.0}, {"date": "2025-02-05", "close": 54.2527, "volume": 2201.0}, {"date": "2025-02-06", "close": 53.8677, "volume": 2098.0}, {"date": "2025-02-07", "close": 52.1526, "volume": 2110.0}, {"date": "2025-02-10", "close": 50.9275, "volume": 1704.0}, {"date": "2025-02-11", "close": 48.6524, "volume": 2205.0}, {"date": "2025-02-12", "close": 50.4025, "volume": 1539.0}, {"date": "2025-02-13", "close": 51.1026, "volume": 1609.0}, {"date": "2025-02-14", "close": 51.1026, "volume": 1087.0}, {"date": "2025-02-18", "close": 53.5527, "volume": 9612.0}, {"date": "2025-02-19", "close": 50.7525, "volume": 5568.0}, {"date": "2025-02-20", "close": 51.0956, "volume": 2121.0}, {"date": "2025-02-21", "close": 48.6524, "volume": 1899.0}, {"date": "2025-02-24", "close": 46.5523, "volume": 2482.0}, {"date": "2025-02-25", "close": 45.8873, "volume": 2905.0}, {"date": "2025-02-26", "close": 49.7025, "volume": 1409.0}, {"date": "2025-02-27", "close": 48.6524, "volume": 848.0}, {"date": "2025-02-28", "close": 46.9023, "volume": 969.0}, {"date": "2025-03-03", "close": 44.1022, "volume": 1048.0}, {"date": "2025-03-04", "close": 44.1022, "volume": 929.0}, {"date": "2025-03-05", "close": 45.5023, "volume": 532.0}, {"date": "2025-03-06", "close": 47.6024, "volume": 901.0}, {"date": "2025-03-07", "close": 45.5023, "volume": 857.0}, {"date": "2025-03-10", "close": 43.7522, "volume": 118825.0}, {"date": "2025-03-11", "close": 52.8526, "volume": 1224253.0}, {"date": "2025-03-12", "close": 38.8519, "volume": 55768.0}, {"date": "2025-03-13", "close": 36.4018, "volume": 13188.0}, {"date": "2025-03-14", "close": 34.5012, "volume": 11075.0}, {"date": "2025-03-17", "close": 39.202, "volume": 12702.0}, {"date": "2025-03-18", "close": 39.902, "volume": 7259.0}, {"date": "2025-03-19", "close": 41.3021, "volume": 4361.0}, {"date": "2025-03-20", "close": 38.8519, "volume": 4434.0}, {"date": "2025-03-21", "close": 35.0018, "volume": 4412.0}, {"date": "2025-03-24", "close": 34.2352, "volume": 518800.0}, {"date": "2025-03-25", "close": 131.2566, "volume": 8334758.0}, {"date": "2025-03-26", "close": 84.7042, "volume": 521244.0}, {"date": "2025-03-27", "close": 98.0049, "volume": 1181293.0}, {"date": "2025-03-28", "close": 86.4543, "volume": 149278.0}, {"date": "2025-03-31", "close": 73.8537, "volume": 81725.0}, {"date": "2025-04-01", "close": 59.153, "volume": 73863.0}, {"date": "2025-04-02", "close": 51.4526, "volume": 45204.0}, {"date": "2025-04-03", "close": 46.5523, "volume": 22071.0}, {"date": "2025-04-04", "close": 42.0021, "volume": 24922.0}, {"date": "2025-04-07", "close": 40.602, "volume": 23211.0}, {"date": "2025-04-08", "close": 38.1519, "volume": 26248.0}, {"date": "2025-04-09", "close": 40.252, "volume": 48332.0}, {"date": "2025-04-10", "close": 38.1519, "volume": 20988.0}, {"date": "2025-04-11", "close": 38.8519, "volume": 13834.0}, {"date": "2025-04-14", "close": 39.902, "volume": 10391.0}, {"date": "2025-04-15", "close": 39.552, "volume": 8525.0}, {"date": "2025-04-16", "close": 37.8019, "volume": 8951.0}, {"date": "2025-04-17", "close": 39.202, "volume": 7925.0}, {"date": "2025-04-21", "close": 39.202, "volume": 15444.0}, {"date": "2025-04-22", "close": 39.202, "volume": 10562.0}, {"date": "2025-04-23", "close": 39.202, "volume": 11184.0}, {"date": "2025-04-24", "close": 40.252, "volume": 13617.0}, {"date": "2025-04-25", "close": 40.952, "volume": 8098.0}, {"date": "2025-04-28", "close": 41.6521, "volume": 10904.0}, {"date": "2025-04-29", "close": 40.252, "volume": 8234.0}, {"date": "2025-04-30", "close": 40.602, "volume": 8321.0}, {"date": "2025-05-01", "close": 41.3021, "volume": 4973.0}, {"date": "2025-05-02", "close": 40.952, "volume": 10275.0}, {"date": "2025-05-05", "close": 40.252, "volume": 3661.0}, {"date": "2025-05-06", "close": 38.5019, "volume": 4453.0}, {"date": "2025-05-07", "close": 38.1519, "volume": 7471.0}, {"date": "2025-05-08", "close": 38.8519, "volume": 15964.0}, {"date": "2025-05-09", "close": 39.552, "volume": 8012.0}, {"date": "2025-05-12", "close": 45.8523, "volume": 36555.0}, {"date": "2025-05-13", "close": 43.4022, "volume": 16290.0}, {"date": "2025-05-14", "close": 38.8519, "volume": 11202.0}, {"date": "2025-05-15", "close": 38.5019, "volume": 7025.0}, {"date": "2025-05-16", "close": 38.8519, "volume": 3754.0}, {"date": "2025-05-19", "close": 39.202, "volume": 3620.0}, {"date": "2025-05-20", "close": 40.952, "volume": 5756.0}, {"date": "2025-05-21", "close": 39.552, "volume": 4070.0}, {"date": "2025-05-22", "close": 38.5019, "volume": 5454.0}, {"date": "2025-05-23", "close": 38.8519, "volume": 3605.0}, {"date": "2025-05-27", "close": 38.8519, "volume": 2956.0}, {"date": "2025-05-28", "close": 38.5019, "volume": 4415.0}, {"date": "2025-05-29", "close": 38.5019, "volume": 2681.0}, {"date": "2025-05-30", "close": 37.8019, "volume": 6087.0}, {"date": "2025-06-02", "close": 37.8019, "volume": 1905.0}, {"date": "2025-06-03", "close": 37.1019, "volume": 6843.0}, {"date": "2025-06-04", "close": 36.7518, "volume": 2377.0}, {"date": "2025-06-05", "close": 35.7018, "volume": 10281.0}, {"date": "2025-06-06", "close": 35.0018, "volume": 4293.0}, {"date": "2025-06-09", "close": 35.1768, "volume": 5499.0}, {"date": "2025-06-10", "close": 34.9492, "volume": 4877.0}, {"date": "2025-06-11", "close": 34.4487, "volume": 4077.0}, {"date": "2025-06-12", "close": 32.9086, "volume": 7541.0}, {"date": "2025-06-13", "close": 30.805, "volume": 8210.0}, {"date": "2025-06-16", "close": 30.8785, "volume": 4578.0}, {"date": "2025-06-17", "close": 30.3605, "volume": 2945.0}, {"date": "2025-06-18", "close": 30.833, "volume": 3570.0}, {"date": "2025-06-20", "close": 31.6241, "volume": 6419.0}, {"date": "2025-06-23", "close": 31.0746, "volume": 4375.0}, {"date": "2025-06-24", "close": 31.4386, "volume": 2250.0}, {"date": "2025-06-25", "close": 32.0931, "volume": 2623.0}, {"date": "2025-06-26", "close": 32.2016, "volume": 3737.0}, {"date": "2025-06-27", "close": 33.2517, "volume": 6392.0}, {"date": "2025-06-30", "close": 34.2107, "volume": 4114.0}, {"date": "2025-07-01", "close": 36.4018, "volume": 5377.0}, {"date": "2025-07-02", "close": 34.3087, "volume": 7459.0}, {"date": "2025-07-03", "close": 34.4942, "volume": 1325.0}, {"date": "2025-07-07", "close": 35.3518, "volume": 6789.0}, {"date": "2025-07-08", "close": 36.4018, "volume": 4988.0}, {"date": "2025-07-09", "close": 38.8519, "volume": 8967.0}, {"date": "2025-07-10", "close": 38.1519, "volume": 4504.0}, {"date": "2025-07-11", "close": 35.7018, "volume": 5822.0}, {"date": "2025-07-14", "close": 36.0518, "volume": 7026.0}, {"date": "2025-07-15", "close": 35.7018, "volume": 2361.0}, {"date": "2025-07-16", "close": 35.7018, "volume": 5498.0}, {"date": "2025-07-17", "close": 37.8019, "volume": 7273.0}, {"date": "2025-07-18", "close": 36.9268, "volume": 4478.0}, {"date": "2025-07-21", "close": 39.902, "volume": 7721.0}, {"date": "2025-07-22", "close": 38.8519, "volume": 5791.0}, {"date": "2025-07-23", "close": 38.5019, "volume": 5175.0}, {"date": "2025-07-24", "close": 38.1519, "volume": 2518.0}, {"date": "2025-07-25", "close": 37.1019, "volume": 3937.0}, {"date": "2025-07-28", "close": 38.1519, "volume": 4255.0}, {"date": "2025-07-29", "close": 36.7518, "volume": 4392.0}, {"date": "2025-07-30", "close": 35.3518, "volume": 3986.0}, {"date": "2025-07-31", "close": 35.7018, "volume": 5593.0}, {"date": "2025-08-01", "close": 51.1026, "volume": 6734275.0}, {"date": "2025-08-04", "close": 49.0025, "volume": 135480.0}, {"date": "2025-08-05", "close": 49.0025, "volume": 81792.0}, {"date": "2025-08-06", "close": 49.0025, "volume": 513846.0}, {"date": "2025-08-07", "close": 47.2524, "volume": 49618.0}, {"date": "2025-08-08", "close": 48.6524, "volume": 40155.0}, {"date": "2025-08-11", "close": 48.3024, "volume": 16300.0}, {"date": "2025-08-12", "close": 51.4526, "volume": 32162.0}, {"date": "2025-08-13", "close": 58.4529, "volume": 97916.0}, {"date": "2025-08-14", "close": 49.0025, "volume": 39775.0}, {"date": "2025-08-15", "close": 48.6524, "volume": 9865.0}, {"date": "2025-08-18", "close": 49.7025, "volume": 12532.0}, {"date": "2025-08-19", "close": 49.0025, "volume": 36963.0}, {"date": "2025-08-20", "close": 51.1026, "volume": 10959.0}, {"date": "2025-08-21", "close": 52.1526, "volume": 10696.0}, {"date": "2025-08-22", "close": 52.1526, "volume": 14052.0}, {"date": "2025-08-25", "close": 48.6524, "volume": 10648.0}, {"date": "2025-08-26", "close": 45.8523, "volume": 9323.0}, {"date": "2025-08-27", "close": 45.8523, "volume": 4617.0}, {"date": "2025-08-28", "close": 45.1523, "volume": 6368.0}, {"date": "2025-08-29", "close": 43.4022, "volume": 4607.0}, {"date": "2025-09-02", "close": 42.7021, "volume": 4602.0}, {"date": "2025-09-03", "close": 41.3021, "volume": 11451.0}, {"date": "2025-09-04", "close": 40.252, "volume": 15224.0}, {"date": "2025-09-05", "close": 41.3021, "volume": 5176.0}, {"date": "2025-09-08", "close": 40.952, "volume": 4340.0}, {"date": "2025-09-09", "close": 39.902, "volume": 6513.0}, {"date": "2025-09-10", "close": 40.602, "volume": 6636.0}, {"date": "2025-09-11", "close": 42.7021, "volume": 8566.0}, {"date": "2025-09-12", "close": 41.6521, "volume": 4326.0}, {"date": "2025-09-15", "close": 40.252, "volume": 3437.0}, {"date": "2025-09-16", "close": 43.0522, "volume": 10815.0}, {"date": "2025-09-17", "close": 40.952, "volume": 4324.0}, {"date": "2025-09-18", "close": 43.4022, "volume": 4523.0}, {"date": "2025-09-19", "close": 44.1022, "volume": 4141.0}, {"date": "2025-09-22", "close": 43.0522, "volume": 5549.0}, {"date": "2025-09-23", "close": 42.7021, "volume": 4027.0}, {"date": "2025-09-24", "close": 41.6521, "volume": 5673.0}, {"date": "2025-09-25", "close": 40.602, "volume": 2815.0}, {"date": "2025-09-26", "close": 41.3021, "volume": 2800.0}, {"date": "2025-09-29", "close": 41.3021, "volume": 2810.0}, {"date": "2025-09-30", "close": 41.3021, "volume": 3467.0}, {"date": "2025-10-01", "close": 42.7021, "volume": 1899.0}, {"date": "2025-10-02", "close": 42.7021, "volume": 2695.0}, {"date": "2025-10-03", "close": 43.0522, "volume": 4414.0}, {"date": "2025-10-06", "close": 40.952, "volume": 5122.0}, {"date": "2025-10-07", "close": 41.3021, "volume": 6265.0}, {"date": "2025-10-08", "close": 42.0021, "volume": 5771.0}, {"date": "2025-10-09", "close": 41.6521, "volume": 1700.0}, {"date": "2025-10-10", "close": 39.902, "volume": 4018.0}, {"date": "2025-10-13", "close": 39.202, "volume": 6207.0}, {"date": "2025-10-14", "close": 42.7021, "volume": 11324.0}, {"date": "2025-10-15", "close": 43.0522, "volume": 15926.0}, {"date": "2025-10-16", "close": 43.7522, "volume": 6793.0}, {"date": "2025-10-17", "close": 43.4022, "volume": 5566.0}, {"date": "2025-10-20", "close": 44.8022, "volume": 7211.0}, {"date": "2025-10-21", "close": 41.6521, "volume": 451829.0}, {"date": "2025-10-22", "close": 39.902, "volume": 24476.0}, {"date": "2025-10-23", "close": 40.952, "volume": 9806.0}, {"date": "2025-10-24", "close": 43.4022, "volume": 11120.0}, {"date": "2025-10-27", "close": 42.7021, "volume": 6389.0}, {"date": "2025-10-28", "close": 42.7021, "volume": 4706.0}, {"date": "2025-10-29", "close": 43.0522, "volume": 5292.0}, {"date": "2025-10-30", "close": 42.3521, "volume": 4594.0}, {"date": "2025-10-31", "close": 42.0021, "volume": 3141.0}, {"date": "2025-11-03", "close": 41.6521, "volume": 1686.0}, {"date": "2025-11-04", "close": 40.952, "volume": 3028.0}, {"date": "2025-11-05", "close": 41.3021, "volume": 2458.0}, {"date": "2025-11-06", "close": 40.252, "volume": 2681.0}, {"date": "2025-11-07", "close": 40.602, "volume": 3071.0}, {"date": "2025-11-10", "close": 42.0021, "volume": 4060.0}, {"date": "2025-11-11", "close": 42.0021, "volume": 3636.0}, {"date": "2025-11-12", "close": 45.1523, "volume": 8632.0}, {"date": "2025-11-13", "close": 41.3021, "volume": 6634.0}, {"date": "2025-11-14", "close": 41.3021, "volume": 4419.0}, {"date": "2025-11-17", "close": 39.902, "volume": 4829.0}, {"date": "2025-11-18", "close": 39.552, "volume": 5276.0}, {"date": "2025-11-19", "close": 38.8519, "volume": 2247.0}, {"date": "2025-11-20", "close": 36.2268, "volume": 7473.0}, {"date": "2025-11-21", "close": 38.5019, "volume": 4258.0}, {"date": "2025-11-24", "close": 40.252, "volume": 1526.0}, {"date": "2025-11-25", "close": 39.552, "volume": 3992.0}, {"date": "2025-11-26", "close": 39.202, "volume": 1836.0}, {"date": "2025-11-28", "close": 39.552, "volume": 1245.0}, {"date": "2025-12-01", "close": 38.8519, "volume": 1292.0}, {"date": "2025-12-02", "close": 37.4519, "volume": 1815.0}, {"date": "2025-12-03", "close": 39.552, "volume": 2693.0}, {"date": "2025-12-04", "close": 39.552, "volume": 4276.0}, {"date": "2025-12-05", "close": 38.8519, "volume": 1632.0}, {"date": "2025-12-08", "close": 38.8519, "volume": 962.0}, {"date": "2025-12-09", "close": 40.252, "volume": 3926.0}, {"date": "2025-12-10", "close": 39.202, "volume": 1321.0}, {"date": "2025-12-11", "close": 39.902, "volume": 2012.0}, {"date": "2025-12-12", "close": 40.252, "volume": 4838.0}, {"date": "2025-12-15", "close": 37.8019, "volume": 1434.0}, {"date": "2025-12-16", "close": 38.5019, "volume": 1833.0}, {"date": "2025-12-17", "close": 37.1019, "volume": 3889.0}, {"date": "2025-12-18", "close": 37.4519, "volume": 833.0}, {"date": "2025-12-19", "close": 38.5019, "volume": 2252.0}, {"date": "2025-12-22", "close": 38.1519, "volume": 1208.0}, {"date": "2025-12-23", "close": 37.1019, "volume": 1866.0}, {"date": "2025-12-24", "close": 37.1019, "volume": 851.0}, {"date": "2025-12-26", "close": 37.4519, "volume": 2039.0}, {"date": "2025-12-29", "close": 36.0518, "volume": 2432.0}, {"date": "2025-12-30", "close": 34.5117, "volume": 2619.0}, {"date": "2025-12-31", "close": 33.3042, "volume": 5662.0}, {"date": "2026-01-02", "close": 34.0917, "volume": 2083.0}, {"date": "2026-01-05", "close": 32.9016, "volume": 3954.0}, {"date": "2026-01-06", "close": 35.0018, "volume": 2283.0}, {"date": "2026-01-07", "close": 35.3518, "volume": 1629.0}, {"date": "2026-01-08", "close": 35.0018, "volume": 874.0}, {"date": "2026-01-09", "close": 33.9517, "volume": 1553.0}, {"date": "2026-01-12", "close": 33.3602, "volume": 2735.0}, {"date": "2026-01-13", "close": 33.6017, "volume": 2003.0}, {"date": "2026-01-14", "close": 33.9097, "volume": 2315.0}, {"date": "2026-01-15", "close": 33.3847, "volume": 1722.0}, {"date": "2026-01-16", "close": 34.7952, "volume": 5744.0}, {"date": "2026-01-20", "close": 33.9867, "volume": 1155.0}, {"date": "2026-01-21", "close": 32.9366, "volume": 1672.0}, {"date": "2026-01-22", "close": 34.0812, "volume": 945.0}, {"date": "2026-01-23", "close": 33.4092, "volume": 1248.0}, {"date": "2026-01-26", "close": 32.9051, "volume": 1767.0}, {"date": "2026-01-27", "close": 33.0767, "volume": 814.0}, {"date": "2026-01-28", "close": 32.5621, "volume": 2278.0}, {"date": "2026-01-29", "close": 32.2786, "volume": 2507.0}, {"date": "2026-01-30", "close": 31.0186, "volume": 3034.0}, {"date": "2026-02-02", "close": 29.5065, "volume": 7312.0}, {"date": "2026-02-03", "close": 26.5383, "volume": 5259.0}, {"date": "2026-02-04", "close": 23.8467, "volume": 5582.0}, {"date": "2026-02-05", "close": 23.3077, "volume": 3164.0}, {"date": "2026-02-06", "close": 23.4932, "volume": 187644.0}, {"date": "2026-02-09", "close": 28.7014, "volume": 1303352.0}, {"date": "2026-02-10", "close": 27.7529, "volume": 46921.0}, {"date": "2026-02-11", "close": 24.6797, "volume": 20790.0}, {"date": "2026-02-12", "close": 24.9212, "volume": 8425.0}, {"date": "2026-02-13", "close": 25.8593, "volume": 8138.0}, {"date": "2026-02-17", "close": 27.9839, "volume": 10737.0}, {"date": "2026-02-18", "close": 29.4715, "volume": 10058.0}, {"date": "2026-02-19", "close": 28.0189, "volume": 6137.0}, {"date": "2026-02-20", "close": 28.3164, "volume": 2906.0}, {"date": "2026-02-23", "close": 29.4715, "volume": 4001.0}, {"date": "2026-02-24", "close": 29.4855, "volume": 2242.0}, {"date": "2026-02-25", "close": 29.9265, "volume": 3467.0}, {"date": "2026-02-26", "close": 29.993, "volume": 4862.0}, {"date": "2026-02-27", "close": 30.5215, "volume": 2396.0}, {"date": "2026-03-02", "close": 28.1239, "volume": 5496.0}, {"date": "2026-03-03", "close": 27.5814, "volume": 4893.0}, {"date": "2026-03-04", "close": 27.0424, "volume": 3469.0}, {"date": "2026-03-05", "close": 26.8358, "volume": 2729.0}, {"date": "2026-03-06", "close": 26.7448, "volume": 4647.0}, {"date": "2026-03-09", "close": 27.5639, "volume": 2939.0}, {"date": "2026-03-10", "close": 27.7179, "volume": 1881.0}, {"date": "2026-03-11", "close": 28.2149, "volume": 1382.0}, {"date": "2026-03-12", "close": 28.1834, "volume": 2796.0}, {"date": "2026-03-13", "close": 28.1099, "volume": 3429.0}, {"date": "2026-03-16", "close": 30.413, "volume": 13242.0}, {"date": "2026-03-17", "close": 27.6479, "volume": 17346.0}, {"date": "2026-03-18", "close": 29.0515, "volume": 5364.0}, {"date": "2026-03-19", "close": 29.2265, "volume": 22324.0}, {"date": "2026-03-20", "close": 28.0924, "volume": 11162.0}, {"date": "2026-03-23", "close": 28.2884, "volume": 3765.0}, {"date": "2026-03-24", "close": 27.7844, "volume": 1582.0}, {"date": "2026-03-25", "close": 27.2979, "volume": 1722.0}, {"date": "2026-03-26", "close": 25.6983, "volume": 3733.0}, {"date": "2026-03-27", "close": 24.5012, "volume": 2095.0}, {"date": "2026-03-30", "close": 23.6612, "volume": 1982.0}, {"date": "2026-03-31", "close": 25.3973, "volume": 1973.0}, {"date": "2026-04-01", "close": 24.6867, "volume": 2481.0}, {"date": "2026-04-02", "close": 25.0473, "volume": 1359.0}, {"date": "2026-04-06", "close": 26.0378, "volume": 2243.0}, {"date": "2026-04-07", "close": 26.2863, "volume": 2220.0}, {"date": "2026-04-08", "close": 25.9363, "volume": 1181.0}, {"date": "2026-04-09", "close": 25.9013, "volume": 1889.0}, {"date": "2026-04-10", "close": 26.9338, "volume": 2778.0}, {"date": "2026-04-13", "close": 28.7014, "volume": 14984.0}, {"date": "2026-04-14", "close": 28.7014, "volume": 2786.0}, {"date": "2026-04-15", "close": 28.3024, "volume": 4528.0}, {"date": "2026-04-16", "close": 28.6524, "volume": 2416.0}, {"date": "2026-04-17", "close": 28.0609, "volume": 1944.0}, {"date": "2026-04-20", "close": 27.9314, "volume": 594.0}, {"date": "2026-04-21", "close": 27.2051, "volume": 1619.0}, {"date": "2026-04-22", "close": 28.2919, "volume": 3285.0}, {"date": "2026-04-23", "close": 28.5334, "volume": 732.0}, {"date": "2026-04-24", "close": 28.1817, "volume": 654.0}, {"date": "2026-04-27", "close": 27.5464, "volume": 426.0}, {"date": "2026-04-28", "close": 26.6608, "volume": 744.0}, {"date": "2026-04-29", "close": 26.7693, "volume": 1234.0}, {"date": "2026-04-30", "close": 26.7413, "volume": 676.0}, {"date": "2026-05-01", "close": 27.3819, "volume": 3251.0}, {"date": "2026-05-04", "close": 26.4613, "volume": 1137.0}, {"date": "2026-05-05", "close": 25.9363, "volume": 1172.0}, {"date": "2026-05-06", "close": 26.1288, "volume": 2592.0}, {"date": "2026-05-07", "close": 26.2548, "volume": 879.0}, {"date": "2026-05-08", "close": 25.5758, "volume": 3610.0}, {"date": "2026-05-11", "close": 27.6514, "volume": 2879.0}, {"date": "2026-05-12", "close": 28.4914, "volume": 6592.0}, {"date": "2026-05-13", "close": 25.2013, "volume": 6314.0}, {"date": "2026-05-14", "close": 25.3483, "volume": 2714.0}, {"date": "2026-05-15", "close": 24.7462, "volume": 890.0}, {"date": "2026-05-18", "close": 24.104, "volume": 1577.0}, {"date": "2026-05-19", "close": 24.4977, "volume": 939.0}, {"date": "2026-05-20", "close": 24.7042, "volume": 585.0}, {"date": "2026-05-21", "close": 25.0193, "volume": 1063.0}, {"date": "2026-05-22", "close": 25.1138, "volume": 2077.0}, {"date": "2026-05-26", "close": 24.2247, "volume": 1904.0}, {"date": "2026-05-27", "close": 24.3472, "volume": 1081.0}, {"date": "2026-05-28", "close": 24.4312, "volume": 1848.0}, {"date": "2026-05-29", "close": 24.1582, "volume": 2254.0}, {"date": "2026-06-01", "close": 23.5002, "volume": 5309.0}, {"date": "2026-06-02", "close": 21.8901, "volume": 5838.0}, {"date": "2026-06-03", "close": 22.0511, "volume": 1130.0}, {"date": "2026-06-04", "close": 22.2261, "volume": 1007.0}, {"date": "2026-06-05", "close": 21.1411, "volume": 1957.0}, {"date": "2026-06-08", "close": 21.0081, "volume": 3580.0}, {"date": "2026-06-09", "close": 21.5891, "volume": 7503.0}, {"date": "2026-06-10", "close": 20.882, "volume": 1748.0}, {"date": "2026-06-11", "close": 21.8131, "volume": 1055.0}, {"date": "2026-06-12", "close": 21.5961, "volume": 1544.0}, {"date": "2026-06-15", "close": 21.5961, "volume": 1412.0}, {"date": "2026-06-16", "close": 21.1166, "volume": 1263.0}, {"date": "2026-06-17", "close": 21.0746, "volume": 1166.0}, {"date": "2026-06-18", "close": 12.2506, "volume": 968891.0}, {"date": "2026-06-22", "close": 21.7536, "volume": 7746418.0}, {"date": "2026-06-23", "close": 16.1988, "volume": 169610.0}, {"date": "2026-06-24", "close": 14.0007, "volume": 89085.0}, {"date": "2026-06-25", "close": 17.2454, "volume": 747968.0}, {"date": "2026-06-26", "close": 17.9209, "volume": 74301.0}, {"date": "2026-06-29", "close": 15.6283, "volume": 39933.0}, {"date": "2026-06-30", "close": 11.4211, "volume": 166231.0}, {"date": "2026-07-01", "close": 11.4106, "volume": 101962.0}, {"date": "2026-07-02", "close": 10.231, "volume": 2047320.0}, {"date": "2026-07-06", "close": 9.7305, "volume": 97351.0}, {"date": "2026-07-07", "close": 8.6314, "volume": 71892.0}, {"date": "2026-07-08", "close": 8.0504, "volume": 42149.0}, {"date": "2026-07-09", "close": 8.0679, "volume": 20019.0}, {"date": "2026-07-10", "close": 7.8999, "volume": 19145.0}, {"date": "2026-07-13", "close": 7.5219, "volume": 26545.0}, {"date": "2026-07-14", "close": 7.1579, "volume": 44826.0}, {"date": "2026-07-15", "close": 7.0634, "volume": 18623.0}, {"date": "2026-07-16", "close": 6.9338, "volume": 10035.0}, {"date": "2026-07-17", "close": 7.0494, "volume": 7610.0}, {"date": "2026-07-20", "close": 7.3154, "volume": 17894.0}, {"date": "2026-07-21", "close": 7.0879, "volume": 20422.0}, {"date": "2026-07-22", "close": 6.8918, "volume": 10786.0}, {"date": "2026-07-23", "close": 6.8988, "volume": 7457.0}, {"date": "2026-07-24", "close": 6.6433, "volume": 6109.0}, {"date": "2026-07-27", "close": 6.4438, "volume": 13144.0}, {"date": "2026-07-28", "close": 6.6538, "volume": 13795.0}, {"date": "2026-07-29", "close": 6.7518, "volume": 12551.0}, {"date": "2026-07-30", "close": 6.8603, "volume": 8430.0}, {"date": "2026-07-31", "close": 6.9303, "volume": 7576.0}, {"date": "2026-08-03", "close": 6.6503, "volume": 10672.0}, {"date": "2026-08-04", "close": 6.7378, "volume": 288136.0}, {"date": "2026-08-05", "close": 6.7133, "volume": 35958.0}, {"date": "2026-08-06", "close": 5.8803, "volume": 53163.0}, {"date": "2026-08-07", "close": 4.5852, "volume": 73632.0}, {"date": "2026-08-10", "close": 6.05, "volume": 401491.0}, {"date": "2026-08-11", "close": 6.14, "volume": 131344.0}, {"date": "2026-08-12", "close": 5.64, "volume": 47870.0}, {"date": "2026-08-13", "close": 5.96, "volume": 74630.0}, {"date": "2026-08-14", "close": 5.16, "volume": 34064.0}, {"date": "2026-08-17", "close": 4.92, "volume": 39356.0}, {"date": "2026-08-18", "close": 5.45, "volume": 11428130.0}, {"date": "2026-08-19", "close": 11.41, "volume": 49493270.0}, {"date": "2026-08-20", "close": 7.07, "volume": 1882891.0}, {"date": "2026-08-21", "close": 6.83, "volume": 560877.0}, {"date": "2026-08-24", "close": 6.31, "volume": 296394.0}, {"date": "2026-08-25", "close": 5.62, "volume": 157318.0}, {"date": "2026-08-26", "close": 5.21, "volume": 122378.0}, {"date": "2026-08-27", "close": 5.02, "volume": 165447.0}, {"date": "2026-08-28", "close": 5.0, "volume": 7755580.0}, {"date": "2026-08-31", "close": 4.53, "volume": 244327.0}, {"date": "2026-09-01", "close": 4.52, "volume": 121571.0}, {"date": "2026-09-02", "close": 4.47, "volume": 83693.0}, {"date": "2026-09-03", "close": 3.77, "volume": 150413.0}, {"date": "2026-09-04", "close": 3.72, "volume": 94232.0}], "refreshing": true}