{"ticker": "TPST", "overview": {"name": "Tempest Therapeutics, 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": "TPST", "has_prices": true, "as_of": "2026-07-24", "last": 0.9259, "prev_close": 0.9406, "change": -0.014700000000000046, "change_pct": -0.015628322347437856, "session_volume": 262942.0, "vwap_5": 0.9567336934824066, "vwap_20": 0.9953855724229004, "vwap_60": 1.3518582306839522, "vwap_250": 3.1743932688142005, "high_52w": 10.02, "low_52w": 0.9259, "avg_volume_20": 185078.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-140271", "src": "13DG", "ticker": "TPST", "cik": "1544227", "company": "Tempest Therapeutics, Inc.", "company_raw": "Tempest Therapeutics, Inc.", "who": "Tempest Therapeutics, Inc.", "who_key": "Tempest Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Tempest Therapeutics, Inc. adjusts its stake in TPST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1544227/0001193125-26-140271-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-140271", "src": "13DG", "ticker": "TPST", "cik": "1544227", "company": "Tempest Therapeutics, Inc.", "company_raw": "Tempest Therapeutics, Inc.", "who": "Tempest Therapeutics, Inc.", "who_key": "Tempest Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Tempest Therapeutics, Inc. adjusts its stake in TPST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1544227/0001193125-26-140271-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "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": "Tempest Therapeutics, Inc. - Common Stock", "new_value": "Tempest Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001544227", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001544227", "applied": 1, "detected_at": "2026-10-28T01:46:07.294435"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TPST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 205.5382, "volume": 45994.0}, {"date": "2021-07-28", "close": 197.2179, "volume": 49318.0}, {"date": "2021-07-29", "close": 201.248, "volume": 44449.0}, {"date": "2021-07-30", "close": 195.2678, "volume": 44910.0}, {"date": "2021-08-02", "close": 190.4576, "volume": 2543.0}, {"date": "2021-08-03", "close": 174.077, "volume": 8718.0}, {"date": "2021-08-04", "close": 167.1867, "volume": 4749.0}, {"date": "2021-08-05", "close": 164.3266, "volume": 17743.0}, {"date": "2021-08-06", "close": 176.8071, "volume": 14171.0}, {"date": "2021-08-09", "close": 191.1076, "volume": 43498.0}, {"date": "2021-08-10", "close": 177.4571, "volume": 50028.0}, {"date": "2021-08-11", "close": 178.7572, "volume": 7599.0}, {"date": "2021-08-12", "close": 178.4971, "volume": 1446.0}, {"date": "2021-08-13", "close": 172.9069, "volume": 8036.0}, {"date": "2021-08-16", "close": 164.4566, "volume": 6079.0}, {"date": "2021-08-17", "close": 167.5767, "volume": 5997.0}, {"date": "2021-08-18", "close": 177.0671, "volume": 13223.0}, {"date": "2021-08-19", "close": 171.7369, "volume": 5042.0}, {"date": "2021-08-20", "close": 176.157, "volume": 2332.0}, {"date": "2021-08-23", "close": 188.2475, "volume": 4212.0}, {"date": "2021-08-24", "close": 190.0676, "volume": 4874.0}, {"date": "2021-08-25", "close": 190.7176, "volume": 12097.0}, {"date": "2021-08-26", "close": 184.6074, "volume": 4615.0}, {"date": "2021-08-27", "close": 193.3177, "volume": 16104.0}, {"date": "2021-08-30", "close": 176.6771, "volume": 3409.0}, {"date": "2021-08-31", "close": 187.3375, "volume": 2520.0}, {"date": "2021-09-01", "close": 187.2075, "volume": 1934.0}, {"date": "2021-09-02", "close": 193.4477, "volume": 1282.0}, {"date": "2021-09-03", "close": 193.5777, "volume": 2406.0}, {"date": "2021-09-07", "close": 187.2075, "volume": 3935.0}, {"date": "2021-09-08", "close": 186.2975, "volume": 3317.0}, {"date": "2021-09-09", "close": 186.2975, "volume": 2208.0}, {"date": "2021-09-10", "close": 190.0676, "volume": 3916.0}, {"date": "2021-09-13", "close": 190.5876, "volume": 4143.0}, {"date": "2021-09-14", "close": 196.8279, "volume": 3823.0}, {"date": "2021-09-15", "close": 200.728, "volume": 18102.0}, {"date": "2021-09-16", "close": 204.8882, "volume": 7655.0}, {"date": "2021-09-17", "close": 196.5679, "volume": 9830.0}, {"date": "2021-09-20", "close": 187.5975, "volume": 4705.0}, {"date": "2021-09-21", "close": 196.9579, "volume": 7500.0}, {"date": "2021-09-22", "close": 193.0577, "volume": 1435.0}, {"date": "2021-09-23", "close": 196.4379, "volume": 1695.0}, {"date": "2021-09-24", "close": 189.1576, "volume": 755.0}, {"date": "2021-09-27", "close": 193.4477, "volume": 883.0}, {"date": "2021-09-28", "close": 188.3775, "volume": 1079.0}, {"date": "2021-09-29", "close": 191.8877, "volume": 775.0}, {"date": "2021-09-30", "close": 188.1175, "volume": 1526.0}, {"date": "2021-10-01", "close": 196.3079, "volume": 1313.0}, {"date": "2021-10-04", "close": 185.6474, "volume": 690.0}, {"date": "2021-10-05", "close": 195.0078, "volume": 1862.0}, {"date": "2021-10-06", "close": 192.6677, "volume": 678.0}, {"date": "2021-10-07", "close": 188.1175, "volume": 672.0}, {"date": "2021-10-08", "close": 195.6578, "volume": 256.0}, {"date": "2021-10-11", "close": 197.6079, "volume": 1151.0}, {"date": "2021-10-12", "close": 196.9579, "volume": 891.0}, {"date": "2021-10-13", "close": 193.5777, "volume": 678.0}, {"date": "2021-10-14", "close": 189.5476, "volume": 793.0}, {"date": "2021-10-15", "close": 190.8476, "volume": 743.0}, {"date": "2021-10-18", "close": 183.3073, "volume": 681.0}, {"date": "2021-10-19", "close": 181.4873, "volume": 272.0}, {"date": "2021-10-20", "close": 180.7072, "volume": 2815.0}, {"date": "2021-10-21", "close": 176.2871, "volume": 808.0}, {"date": "2021-10-22", "close": 157.9563, "volume": 2936.0}, {"date": "2021-10-25", "close": 154.4462, "volume": 1773.0}, {"date": "2021-10-26", "close": 152.8861, "volume": 1038.0}, {"date": "2021-10-27", "close": 149.376, "volume": 2509.0}, {"date": "2021-10-28", "close": 158.2163, "volume": 2283.0}, {"date": "2021-10-29", "close": 152.3661, "volume": 618.0}, {"date": "2021-11-01", "close": 152.4961, "volume": 788.0}, {"date": "2021-11-02", "close": 162.2465, "volume": 787.0}, {"date": "2021-11-03", "close": 159.1264, "volume": 763.0}, {"date": "2021-11-04", "close": 158.6063, "volume": 187.0}, {"date": "2021-11-05", "close": 158.6063, "volume": 428.0}, {"date": "2021-11-08", "close": 157.9563, "volume": 325.0}, {"date": "2021-11-09", "close": 155.4862, "volume": 582.0}, {"date": "2021-11-10", "close": 151.5861, "volume": 1046.0}, {"date": "2021-11-11", "close": 150.936, "volume": 606.0}, {"date": "2021-11-12", "close": 148.986, "volume": 335.0}, {"date": "2021-11-15", "close": 143.3957, "volume": 693.0}, {"date": "2021-11-16", "close": 140.4056, "volume": 594.0}, {"date": "2021-11-17", "close": 143.7858, "volume": 365.0}, {"date": "2021-11-18", "close": 140.5356, "volume": 429.0}, {"date": "2021-11-19", "close": 137.4155, "volume": 852.0}, {"date": "2021-11-22", "close": 125.975, "volume": 879.0}, {"date": "2021-11-23", "close": 126.105, "volume": 1349.0}, {"date": "2021-11-24", "close": 132.6053, "volume": 725.0}, {"date": "2021-11-26", "close": 124.8063, "volume": 790.0}, {"date": "2021-11-29", "close": 130.0052, "volume": 412.0}, {"date": "2021-11-30", "close": 128.7051, "volume": 324.0}, {"date": "2021-12-01", "close": 121.4249, "volume": 972.0}, {"date": "2021-12-02", "close": 107.9043, "volume": 1769.0}, {"date": "2021-12-03", "close": 106.5393, "volume": 1351.0}, {"date": "2021-12-06", "close": 107.7743, "volume": 262.0}, {"date": "2021-12-07", "close": 110.8957, "volume": 432.0}, {"date": "2021-12-08", "close": 112.1945, "volume": 244.0}, {"date": "2021-12-09", "close": 101.5341, "volume": 1200.0}, {"date": "2021-12-10", "close": 100.234, "volume": 1880.0}, {"date": "2021-12-13", "close": 96.3339, "volume": 1444.0}, {"date": "2021-12-14", "close": 89.9636, "volume": 1703.0}, {"date": "2021-12-15", "close": 91.6537, "volume": 1136.0}, {"date": "2021-12-16", "close": 89.5736, "volume": 1093.0}, {"date": "2021-12-17", "close": 86.9735, "volume": 1464.0}, {"date": "2021-12-20", "close": 87.8835, "volume": 792.0}, {"date": "2021-12-21", "close": 87.2335, "volume": 1224.0}, {"date": "2021-12-22", "close": 84.2434, "volume": 16152.0}, {"date": "2021-12-23", "close": 79.3032, "volume": 3226.0}, {"date": "2021-12-27", "close": 75.923, "volume": 9516.0}, {"date": "2021-12-28", "close": 70.9828, "volume": 4882.0}, {"date": "2021-12-29", "close": 68.6427, "volume": 2705.0}, {"date": "2021-12-30", "close": 70.9828, "volume": 34050.0}, {"date": "2021-12-31", "close": 68.6427, "volume": 2330.0}, {"date": "2022-01-03", "close": 70.8528, "volume": 2451.0}, {"date": "2022-01-04", "close": 70.8528, "volume": 1138.0}, {"date": "2022-01-05", "close": 65.0026, "volume": 1706.0}, {"date": "2022-01-06", "close": 60.9724, "volume": 2082.0}, {"date": "2022-01-07", "close": 60.1274, "volume": 1300.0}, {"date": "2022-01-10", "close": 58.6323, "volume": 1124.0}, {"date": "2022-01-11", "close": 57.7223, "volume": 1821.0}, {"date": "2022-01-12", "close": 58.7624, "volume": 1454.0}, {"date": "2022-01-13", "close": 54.6022, "volume": 2858.0}, {"date": "2022-01-14", "close": 53.4321, "volume": 1607.0}, {"date": "2022-01-18", "close": 46.4119, "volume": 3440.0}, {"date": "2022-01-19", "close": 50.832, "volume": 1825.0}, {"date": "2022-01-20", "close": 49.402, "volume": 2200.0}, {"date": "2022-01-21", "close": 47.4519, "volume": 431.0}, {"date": "2022-01-24", "close": 48.6232, "volume": 7807.0}, {"date": "2022-01-25", "close": 49.935, "volume": 732.0}, {"date": "2022-01-26", "close": 48.882, "volume": 463.0}, {"date": "2022-01-27", "close": 44.4618, "volume": 3189.0}, {"date": "2022-01-28", "close": 48.1019, "volume": 695.0}, {"date": "2022-01-31", "close": 51.6121, "volume": 1830.0}, {"date": "2022-02-01", "close": 51.092, "volume": 400.0}, {"date": "2022-02-02", "close": 48.4919, "volume": 586.0}, {"date": "2022-02-03", "close": 47.3219, "volume": 794.0}, {"date": "2022-02-04", "close": 46.6069, "volume": 3026.0}, {"date": "2022-02-07", "close": 46.1518, "volume": 1054.0}, {"date": "2022-02-08", "close": 45.8918, "volume": 818.0}, {"date": "2022-02-09", "close": 47.3219, "volume": 420.0}, {"date": "2022-02-10", "close": 42.7717, "volume": 934.0}, {"date": "2022-02-11", "close": 42.2517, "volume": 417.0}, {"date": "2022-02-14", "close": 39.6516, "volume": 768.0}, {"date": "2022-02-15", "close": 45.1118, "volume": 1359.0}, {"date": "2022-02-16", "close": 46.8019, "volume": 732.0}, {"date": "2022-02-17", "close": 43.4217, "volume": 192.0}, {"date": "2022-02-18", "close": 42.7717, "volume": 948.0}, {"date": "2022-02-22", "close": 44.2018, "volume": 633.0}, {"date": "2022-02-23", "close": 43.2917, "volume": 1003.0}, {"date": "2022-02-24", "close": 40.0416, "volume": 2395.0}, {"date": "2022-02-25", "close": 41.4717, "volume": 2272.0}, {"date": "2022-02-28", "close": 42.3817, "volume": 514.0}, {"date": "2022-03-01", "close": 42.3817, "volume": 282.0}, {"date": "2022-03-02", "close": 40.1716, "volume": 1156.0}, {"date": "2022-03-03", "close": 39.7816, "volume": 1960.0}, {"date": "2022-03-04", "close": 37.0515, "volume": 1886.0}, {"date": "2022-03-07", "close": 33.8014, "volume": 3050.0}, {"date": "2022-03-08", "close": 32.5013, "volume": 3184.0}, {"date": "2022-03-09", "close": 33.8014, "volume": 3962.0}, {"date": "2022-03-10", "close": 30.6812, "volume": 3857.0}, {"date": "2022-03-11", "close": 29.9012, "volume": 1834.0}, {"date": "2022-03-14", "close": 29.5112, "volume": 1633.0}, {"date": "2022-03-15", "close": 30.0312, "volume": 777.0}, {"date": "2022-03-16", "close": 32.1113, "volume": 670.0}, {"date": "2022-03-17", "close": 33.8014, "volume": 2024.0}, {"date": "2022-03-18", "close": 34.4514, "volume": 2806.0}, {"date": "2022-03-21", "close": 34.1914, "volume": 1061.0}, {"date": "2022-03-22", "close": 37.0515, "volume": 1258.0}, {"date": "2022-03-23", "close": 38.6115, "volume": 1112.0}, {"date": "2022-03-24", "close": 41.3417, "volume": 3287.0}, {"date": "2022-03-25", "close": 49.532, "volume": 13286.0}, {"date": "2022-03-28", "close": 51.222, "volume": 4727.0}, {"date": "2022-03-29", "close": 49.402, "volume": 3120.0}, {"date": "2022-03-30", "close": 45.5018, "volume": 558.0}, {"date": "2022-03-31", "close": 43.9418, "volume": 2002.0}, {"date": "2022-04-01", "close": 41.6017, "volume": 1673.0}, {"date": "2022-04-04", "close": 50.052, "volume": 19740.0}, {"date": "2022-04-05", "close": 50.572, "volume": 5403.0}, {"date": "2022-04-06", "close": 53.9522, "volume": 11094.0}, {"date": "2022-04-07", "close": 48.6219, "volume": 4604.0}, {"date": "2022-04-08", "close": 48.2319, "volume": 1260.0}, {"date": "2022-04-11", "close": 46.2819, "volume": 14143.0}, {"date": "2022-04-12", "close": 45.5018, "volume": 3307.0}, {"date": "2022-04-13", "close": 43.9418, "volume": 1491.0}, {"date": "2022-04-14", "close": 44.3318, "volume": 1441.0}, {"date": "2022-04-18", "close": 37.1815, "volume": 961.0}, {"date": "2022-04-19", "close": 36.6615, "volume": 775.0}, {"date": "2022-04-20", "close": 34.4514, "volume": 3122.0}, {"date": "2022-04-21", "close": 34.3214, "volume": 269.0}, {"date": "2022-04-22", "close": 31.2012, "volume": 533.0}, {"date": "2022-04-25", "close": 34.0614, "volume": 1028.0}, {"date": "2022-04-26", "close": 30.6812, "volume": 485.0}, {"date": "2022-04-27", "close": 39.9116, "volume": 739255.0}, {"date": "2022-04-28", "close": 44.8518, "volume": 337316.0}, {"date": "2022-04-29", "close": 46.9319, "volume": 52043.0}, {"date": "2022-05-02", "close": 49.922, "volume": 33010.0}, {"date": "2022-05-03", "close": 50.702, "volume": 39404.0}, {"date": "2022-05-04", "close": 48.882, "volume": 37175.0}, {"date": "2022-05-05", "close": 43.5517, "volume": 16113.0}, {"date": "2022-05-06", "close": 40.0416, "volume": 11586.0}, {"date": "2022-05-09", "close": 35.1014, "volume": 11590.0}, {"date": "2022-05-10", "close": 38.4815, "volume": 20107.0}, {"date": "2022-05-11", "close": 36.6615, "volume": 4105.0}, {"date": "2022-05-12", "close": 35.3614, "volume": 7051.0}, {"date": "2022-05-13", "close": 37.4415, "volume": 10003.0}, {"date": "2022-05-16", "close": 39.1316, "volume": 10188.0}, {"date": "2022-05-17", "close": 40.8216, "volume": 9493.0}, {"date": "2022-05-18", "close": 39.9116, "volume": 2206.0}, {"date": "2022-05-19", "close": 40.4316, "volume": 11550.0}, {"date": "2022-05-20", "close": 46.5419, "volume": 12079.0}, {"date": "2022-05-23", "close": 47.3219, "volume": 16770.0}, {"date": "2022-05-24", "close": 47.3219, "volume": 7382.0}, {"date": "2022-05-25", "close": 50.832, "volume": 14569.0}, {"date": "2022-05-26", "close": 50.182, "volume": 20309.0}, {"date": "2022-05-27", "close": 36.7915, "volume": 28387.0}, {"date": "2022-05-31", "close": 37.4415, "volume": 3779.0}, {"date": "2022-06-01", "close": 36.6615, "volume": 5655.0}, {"date": "2022-06-02", "close": 39.2616, "volume": 1527.0}, {"date": "2022-06-03", "close": 40.5616, "volume": 3021.0}, {"date": "2022-06-06", "close": 35.4914, "volume": 9288.0}, {"date": "2022-06-07", "close": 36.9215, "volume": 6000.0}, {"date": "2022-06-08", "close": 37.0515, "volume": 2535.0}, {"date": "2022-06-09", "close": 36.0114, "volume": 3554.0}, {"date": "2022-06-10", "close": 34.5814, "volume": 1813.0}, {"date": "2022-06-13", "close": 29.3812, "volume": 4839.0}, {"date": "2022-06-14", "close": 27.6911, "volume": 4498.0}, {"date": "2022-06-15", "close": 27.6911, "volume": 1086.0}, {"date": "2022-06-16", "close": 27.1711, "volume": 1047.0}, {"date": "2022-06-17", "close": 27.0411, "volume": 6709.0}, {"date": "2022-06-21", "close": 30.5512, "volume": 2300.0}, {"date": "2022-06-22", "close": 31.4613, "volume": 3211.0}, {"date": "2022-06-23", "close": 30.0312, "volume": 2941.0}, {"date": "2022-06-24", "close": 31.3313, "volume": 3539.0}, {"date": "2022-06-27", "close": 29.7712, "volume": 3137.0}, {"date": "2022-06-28", "close": 28.4711, "volume": 1016.0}, {"date": "2022-06-29", "close": 28.4711, "volume": 819.0}, {"date": "2022-06-30", "close": 27.9511, "volume": 2185.0}, {"date": "2022-07-01", "close": 29.7712, "volume": 1536.0}, {"date": "2022-07-05", "close": 30.8112, "volume": 789.0}, {"date": "2022-07-06", "close": 28.3411, "volume": 1933.0}, {"date": "2022-07-07", "close": 31.7213, "volume": 3776.0}, {"date": "2022-07-08", "close": 32.5013, "volume": 1783.0}, {"date": "2022-07-11", "close": 32.0463, "volume": 648.0}, {"date": "2022-07-12", "close": 32.5013, "volume": 1301.0}, {"date": "2022-07-13", "close": 32.1126, "volume": 140.0}, {"date": "2022-07-14", "close": 32.5013, "volume": 975.0}, {"date": "2022-07-15", "close": 32.3713, "volume": 504.0}, {"date": "2022-07-18", "close": 32.8913, "volume": 1645.0}, {"date": "2022-07-19", "close": 32.2413, "volume": 1126.0}, {"date": "2022-07-20", "close": 31.4613, "volume": 1579.0}, {"date": "2022-07-21", "close": 31.4613, "volume": 45.0}, {"date": "2022-07-22", "close": 29.3812, "volume": 687.0}, {"date": "2022-07-25", "close": 29.3812, "volume": 294.0}, {"date": "2022-07-26", "close": 28.6011, "volume": 213.0}, {"date": "2022-07-27", "close": 28.6011, "volume": 1352.0}, {"date": "2022-07-28", "close": 27.5611, "volume": 1017.0}, {"date": "2022-07-29", "close": 26.3911, "volume": 1324.0}, {"date": "2022-08-01", "close": 27.3011, "volume": 1114.0}, {"date": "2022-08-02", "close": 27.3011, "volume": 1986.0}, {"date": "2022-08-03", "close": 27.4311, "volume": 1827.0}, {"date": "2022-08-04", "close": 29.7712, "volume": 3175.0}, {"date": "2022-08-05", "close": 29.6412, "volume": 2507.0}, {"date": "2022-08-08", "close": 29.2512, "volume": 1580.0}, {"date": "2022-08-09", "close": 28.2111, "volume": 996.0}, {"date": "2022-08-10", "close": 29.4462, "volume": 1168.0}, {"date": "2022-08-11", "close": 29.9012, "volume": 850.0}, {"date": "2022-08-12", "close": 27.9511, "volume": 1981.0}, {"date": "2022-08-15", "close": 32.3713, "volume": 5670.0}, {"date": "2022-08-16", "close": 35.8814, "volume": 8474.0}, {"date": "2022-08-17", "close": 33.4113, "volume": 4040.0}, {"date": "2022-08-18", "close": 33.0213, "volume": 668.0}, {"date": "2022-08-19", "close": 33.0343, "volume": 1303.0}, {"date": "2022-08-22", "close": 32.8913, "volume": 3699.0}, {"date": "2022-08-23", "close": 33.0213, "volume": 920.0}, {"date": "2022-08-24", "close": 33.8014, "volume": 6021.0}, {"date": "2022-08-25", "close": 32.3713, "volume": 2017.0}, {"date": "2022-08-26", "close": 30.0312, "volume": 3119.0}, {"date": "2022-08-29", "close": 27.8211, "volume": 1738.0}, {"date": "2022-08-30", "close": 28.0811, "volume": 2168.0}, {"date": "2022-08-31", "close": 28.0811, "volume": 1474.0}, {"date": "2022-09-01", "close": 27.4311, "volume": 767.0}, {"date": "2022-09-02", "close": 27.9511, "volume": 491.0}, {"date": "2022-09-06", "close": 29.6412, "volume": 2208.0}, {"date": "2022-09-07", "close": 33.0213, "volume": 920.0}, {"date": "2022-09-08", "close": 34.9714, "volume": 1604.0}, {"date": "2022-09-09", "close": 34.5814, "volume": 11651.0}, {"date": "2022-09-12", "close": 34.3214, "volume": 3058.0}, {"date": "2022-09-13", "close": 31.9813, "volume": 755.0}, {"date": "2022-09-14", "close": 29.3812, "volume": 4837.0}, {"date": "2022-09-15", "close": 30.6812, "volume": 2622.0}, {"date": "2022-09-16", "close": 29.6412, "volume": 7037.0}, {"date": "2022-09-19", "close": 30.0312, "volume": 1289.0}, {"date": "2022-09-20", "close": 27.5611, "volume": 6131.0}, {"date": "2022-09-21", "close": 26.6511, "volume": 1435.0}, {"date": "2022-09-22", "close": 24.701, "volume": 5189.0}, {"date": "2022-09-23", "close": 22.2309, "volume": 3787.0}, {"date": "2022-09-26", "close": 21.9709, "volume": 812.0}, {"date": "2022-09-27", "close": 21.0608, "volume": 2175.0}, {"date": "2022-09-28", "close": 22.8809, "volume": 910.0}, {"date": "2022-09-29", "close": 22.3609, "volume": 303.0}, {"date": "2022-09-30", "close": 22.6209, "volume": 634.0}, {"date": "2022-10-03", "close": 24.051, "volume": 453.0}, {"date": "2022-10-04", "close": 23.5309, "volume": 810.0}, {"date": "2022-10-05", "close": 24.051, "volume": 934.0}, {"date": "2022-10-06", "close": 23.7363, "volume": 321.0}, {"date": "2022-10-07", "close": 22.1009, "volume": 461.0}, {"date": "2022-10-10", "close": 21.8409, "volume": 943.0}, {"date": "2022-10-11", "close": 20.8008, "volume": 879.0}, {"date": "2022-10-12", "close": 20.5408, "volume": 200.0}, {"date": "2022-10-13", "close": 20.8008, "volume": 2285.0}, {"date": "2022-10-14", "close": 20.6708, "volume": 268.0}, {"date": "2022-10-17", "close": 20.0208, "volume": 1289.0}, {"date": "2022-10-18", "close": 19.7608, "volume": 165.0}, {"date": "2022-10-19", "close": 20.5408, "volume": 346.0}, {"date": "2022-10-20", "close": 21.8409, "volume": 419.0}, {"date": "2022-10-21", "close": 22.6209, "volume": 368.0}, {"date": "2022-10-24", "close": 23.1409, "volume": 777.0}, {"date": "2022-10-25", "close": 24.051, "volume": 322.0}, {"date": "2022-10-26", "close": 24.571, "volume": 1108.0}, {"date": "2022-10-27", "close": 24.311, "volume": 44.0}, {"date": "2022-10-28", "close": 25.351, "volume": 289.0}, {"date": "2022-10-31", "close": 24.051, "volume": 674.0}, {"date": "2022-11-01", "close": 25.351, "volume": 607.0}, {"date": "2022-11-02", "close": 27.5611, "volume": 1528.0}, {"date": "2022-11-03", "close": 26.3911, "volume": 514.0}, {"date": "2022-11-04", "close": 25.091, "volume": 704.0}, {"date": "2022-11-07", "close": 23.6609, "volume": 619.0}, {"date": "2022-11-08", "close": 20.8008, "volume": 817.0}, {"date": "2022-11-09", "close": 18.8508, "volume": 1224.0}, {"date": "2022-11-10", "close": 19.7608, "volume": 1007.0}, {"date": "2022-11-11", "close": 20.9308, "volume": 1499.0}, {"date": "2022-11-14", "close": 20.5408, "volume": 932.0}, {"date": "2022-11-15", "close": 21.4509, "volume": 129.0}, {"date": "2022-11-16", "close": 21.7109, "volume": 679.0}, {"date": "2022-11-17", "close": 22.4909, "volume": 512.0}, {"date": "2022-11-18", "close": 22.1659, "volume": 222.0}, {"date": "2022-11-21", "close": 22.3609, "volume": 126.0}, {"date": "2022-11-22", "close": 22.1009, "volume": 537.0}, {"date": "2022-11-23", "close": 22.3596, "volume": 89.0}, {"date": "2022-11-25", "close": 21.9709, "volume": 34.0}, {"date": "2022-11-28", "close": 22.2309, "volume": 418.0}, {"date": "2022-11-29", "close": 20.9308, "volume": 779.0}, {"date": "2022-11-30", "close": 20.7761, "volume": 642.0}, {"date": "2022-12-01", "close": 19.8908, "volume": 272.0}, {"date": "2022-12-02", "close": 21.9709, "volume": 552.0}, {"date": "2022-12-05", "close": 21.4509, "volume": 159.0}, {"date": "2022-12-06", "close": 20.6708, "volume": 1673.0}, {"date": "2022-12-07", "close": 19.6958, "volume": 95.0}, {"date": "2022-12-08", "close": 20.3458, "volume": 860.0}, {"date": "2022-12-09", "close": 20.9308, "volume": 1075.0}, {"date": "2022-12-12", "close": 20.0858, "volume": 162.0}, {"date": "2022-12-13", "close": 19.6646, "volume": 209.0}, {"date": "2022-12-14", "close": 18.9808, "volume": 1079.0}, {"date": "2022-12-15", "close": 18.7207, "volume": 147.0}, {"date": "2022-12-16", "close": 17.6807, "volume": 363.0}, {"date": "2022-12-19", "close": 17.1607, "volume": 201.0}, {"date": "2022-12-20", "close": 16.1206, "volume": 2230.0}, {"date": "2022-12-21", "close": 16.9007, "volume": 1695.0}, {"date": "2022-12-22", "close": 16.8617, "volume": 766.0}, {"date": "2022-12-23", "close": 16.5549, "volume": 161.0}, {"date": "2022-12-27", "close": 15.4706, "volume": 1648.0}, {"date": "2022-12-28", "close": 15.6006, "volume": 2345.0}, {"date": "2022-12-29", "close": 16.1856, "volume": 3868.0}, {"date": "2022-12-30", "close": 14.9506, "volume": 870.0}, {"date": "2023-01-03", "close": 15.9269, "volume": 930.0}, {"date": "2023-01-04", "close": 17.5507, "volume": 2472.0}, {"date": "2023-01-05", "close": 17.0307, "volume": 1371.0}, {"date": "2023-01-06", "close": 17.1607, "volume": 6345.0}, {"date": "2023-01-09", "close": 16.3807, "volume": 1143.0}, {"date": "2023-01-10", "close": 17.5507, "volume": 523.0}, {"date": "2023-01-11", "close": 22.5559, "volume": 14902.0}, {"date": "2023-01-12", "close": 22.2309, "volume": 2237.0}, {"date": "2023-01-13", "close": 22.4909, "volume": 912.0}, {"date": "2023-01-17", "close": 24.181, "volume": 1708.0}, {"date": "2023-01-18", "close": 24.051, "volume": 1326.0}, {"date": "2023-01-19", "close": 23.5322, "volume": 737.0}, {"date": "2023-01-20", "close": 25.611, "volume": 6190.0}, {"date": "2023-01-23", "close": 25.9997, "volume": 1410.0}, {"date": "2023-01-24", "close": 24.831, "volume": 247.0}, {"date": "2023-01-25", "close": 25.4576, "volume": 206.0}, {"date": "2023-01-26", "close": 26.131, "volume": 750.0}, {"date": "2023-01-27", "close": 26.5211, "volume": 428.0}, {"date": "2023-01-30", "close": 26.001, "volume": 427.0}, {"date": "2023-01-31", "close": 25.871, "volume": 670.0}, {"date": "2023-02-01", "close": 24.571, "volume": 361.0}, {"date": "2023-02-02", "close": 26.2611, "volume": 616.0}, {"date": "2023-02-03", "close": 26.001, "volume": 466.0}, {"date": "2023-02-06", "close": 25.741, "volume": 169.0}, {"date": "2023-02-07", "close": 22.5559, "volume": 2139.0}, {"date": "2023-02-08", "close": 24.441, "volume": 1308.0}, {"date": "2023-02-09", "close": 23.921, "volume": 224.0}, {"date": "2023-02-10", "close": 24.051, "volume": 716.0}, {"date": "2023-02-13", "close": 24.5593, "volume": 292.0}, {"date": "2023-02-14", "close": 23.8937, "volume": 1671.0}, {"date": "2023-02-15", "close": 22.6209, "volume": 284.0}, {"date": "2023-02-16", "close": 22.7509, "volume": 495.0}, {"date": "2023-02-17", "close": 23.0109, "volume": 477.0}, {"date": "2023-02-21", "close": 23.254, "volume": 627.0}, {"date": "2023-02-22", "close": 22.3609, "volume": 280.0}, {"date": "2023-02-23", "close": 23.1409, "volume": 809.0}, {"date": "2023-02-24", "close": 21.4509, "volume": 252.0}, {"date": "2023-02-27", "close": 21.7109, "volume": 1753.0}, {"date": "2023-02-28", "close": 22.8809, "volume": 123.0}, {"date": "2023-03-01", "close": 21.1908, "volume": 985.0}, {"date": "2023-03-02", "close": 21.1908, "volume": 125.0}, {"date": "2023-03-03", "close": 21.1908, "volume": 373.0}, {"date": "2023-03-06", "close": 19.6308, "volume": 527.0}, {"date": "2023-03-07", "close": 20.0208, "volume": 477.0}, {"date": "2023-03-08", "close": 19.3071, "volume": 146.0}, {"date": "2023-03-09", "close": 19.1108, "volume": 67.0}, {"date": "2023-03-10", "close": 16.2507, "volume": 1313.0}, {"date": "2023-03-13", "close": 14.8206, "volume": 1639.0}, {"date": "2023-03-14", "close": 17.1607, "volume": 2704.0}, {"date": "2023-03-15", "close": 16.3807, "volume": 485.0}, {"date": "2023-03-16", "close": 16.3807, "volume": 237.0}, {"date": "2023-03-17", "close": 15.7306, "volume": 478.0}, {"date": "2023-03-20", "close": 16.3807, "volume": 300.0}, {"date": "2023-03-21", "close": 16.5107, "volume": 225.0}, {"date": "2023-03-22", "close": 17.0866, "volume": 102.0}, {"date": "2023-03-23", "close": 18.2007, "volume": 990.0}, {"date": "2023-03-24", "close": 17.6807, "volume": 350.0}, {"date": "2023-03-27", "close": 17.8458, "volume": 1136.0}, {"date": "2023-03-28", "close": 22.7509, "volume": 4896.0}, {"date": "2023-03-29", "close": 30.4212, "volume": 19558.0}, {"date": "2023-03-30", "close": 37.8315, "volume": 10940.0}, {"date": "2023-03-31", "close": 30.1612, "volume": 9715.0}, {"date": "2023-04-03", "close": 29.5112, "volume": 2318.0}, {"date": "2023-04-04", "close": 29.9012, "volume": 1332.0}, {"date": "2023-04-05", "close": 30.3731, "volume": 1153.0}, {"date": "2023-04-06", "close": 31.5913, "volume": 1827.0}, {"date": "2023-04-10", "close": 34.4514, "volume": 2276.0}, {"date": "2023-04-11", "close": 45.1118, "volume": 5864.0}, {"date": "2023-04-12", "close": 48.882, "volume": 11672.0}, {"date": "2023-04-13", "close": 40.4316, "volume": 6331.0}, {"date": "2023-04-14", "close": 38.3515, "volume": 3094.0}, {"date": "2023-04-17", "close": 48.1019, "volume": 5029.0}, {"date": "2023-04-18", "close": 28.7311, "volume": 15103.0}, {"date": "2023-04-19", "close": 30.5512, "volume": 14975.0}, {"date": "2023-04-20", "close": 28.9912, "volume": 3309.0}, {"date": "2023-04-21", "close": 29.7712, "volume": 2003.0}, {"date": "2023-04-24", "close": 27.5611, "volume": 1575.0}, {"date": "2023-04-25", "close": 25.091, "volume": 1453.0}, {"date": "2023-04-26", "close": 23.4009, "volume": 2491.0}, {"date": "2023-04-27", "close": 22.3609, "volume": 1219.0}, {"date": "2023-04-28", "close": 27.5611, "volume": 874339.0}, {"date": "2023-05-01", "close": 28.6011, "volume": 39207.0}, {"date": "2023-05-02", "close": 27.9511, "volume": 27678.0}, {"date": "2023-05-03", "close": 26.001, "volume": 29857.0}, {"date": "2023-05-04", "close": 27.9511, "volume": 5946.0}, {"date": "2023-05-05", "close": 26.6511, "volume": 7032.0}, {"date": "2023-05-08", "close": 26.6511, "volume": 9606.0}, {"date": "2023-05-09", "close": 26.6511, "volume": 7542.0}, {"date": "2023-05-10", "close": 26.7811, "volume": 4038.0}, {"date": "2023-05-11", "close": 27.5611, "volume": 4385.0}, {"date": "2023-05-12", "close": 27.3011, "volume": 4162.0}, {"date": "2023-05-15", "close": 28.3411, "volume": 3517.0}, {"date": "2023-05-16", "close": 26.3911, "volume": 4531.0}, {"date": "2023-05-17", "close": 26.5211, "volume": 8202.0}, {"date": "2023-05-18", "close": 26.7811, "volume": 2525.0}, {"date": "2023-05-19", "close": 27.5611, "volume": 3533.0}, {"date": "2023-05-22", "close": 27.9511, "volume": 5445.0}, {"date": "2023-05-23", "close": 27.3011, "volume": 4095.0}, {"date": "2023-05-24", "close": 27.1711, "volume": 3743.0}, {"date": "2023-05-25", "close": 26.6511, "volume": 4218.0}, {"date": "2023-05-26", "close": 24.051, "volume": 10985.0}, {"date": "2023-05-30", "close": 21.1258, "volume": 8178.0}, {"date": "2023-05-31", "close": 19.8908, "volume": 4611.0}, {"date": "2023-06-01", "close": 18.7207, "volume": 6668.0}, {"date": "2023-06-02", "close": 18.8508, "volume": 6329.0}, {"date": "2023-06-05", "close": 18.9808, "volume": 6319.0}, {"date": "2023-06-06", "close": 19.1108, "volume": 18876.0}, {"date": "2023-06-07", "close": 18.0707, "volume": 10380.0}, {"date": "2023-06-08", "close": 17.4207, "volume": 4923.0}, {"date": "2023-06-09", "close": 15.4706, "volume": 10687.0}, {"date": "2023-06-12", "close": 17.6807, "volume": 10062.0}, {"date": "2023-06-13", "close": 18.7207, "volume": 2614.0}, {"date": "2023-06-14", "close": 18.3307, "volume": 1933.0}, {"date": "2023-06-15", "close": 18.4607, "volume": 2688.0}, {"date": "2023-06-16", "close": 17.5507, "volume": 4568.0}, {"date": "2023-06-20", "close": 16.6407, "volume": 3147.0}, {"date": "2023-06-21", "close": 15.3406, "volume": 3616.0}, {"date": "2023-06-22", "close": 15.6006, "volume": 3789.0}, {"date": "2023-06-23", "close": 15.6006, "volume": 3057.0}, {"date": "2023-06-26", "close": 15.8606, "volume": 4504.0}, {"date": "2023-06-27", "close": 15.0806, "volume": 5966.0}, {"date": "2023-06-28", "close": 14.5606, "volume": 1598.0}, {"date": "2023-06-29", "close": 15.2106, "volume": 2964.0}, {"date": "2023-06-30", "close": 16.5107, "volume": 3276.0}, {"date": "2023-07-03", "close": 18.0707, "volume": 4310.0}, {"date": "2023-07-05", "close": 16.9007, "volume": 9081.0}, {"date": "2023-07-06", "close": 15.39, "volume": 2695.0}, {"date": "2023-07-07", "close": 15.3406, "volume": 5120.0}, {"date": "2023-07-10", "close": 14.8206, "volume": 4097.0}, {"date": "2023-07-11", "close": 13.7806, "volume": 36972.0}, {"date": "2023-07-12", "close": 13.9106, "volume": 13563.0}, {"date": "2023-07-13", "close": 14.9506, "volume": 6429.0}, {"date": "2023-07-14", "close": 15.1456, "volume": 1594.0}, {"date": "2023-07-17", "close": 15.0806, "volume": 2054.0}, {"date": "2023-07-18", "close": 14.5606, "volume": 3607.0}, {"date": "2023-07-19", "close": 14.3006, "volume": 4613.0}, {"date": "2023-07-20", "close": 13.5205, "volume": 3879.0}, {"date": "2023-07-21", "close": 13.1305, "volume": 4768.0}, {"date": "2023-07-24", "close": 13.3905, "volume": 2567.0}, {"date": "2023-07-25", "close": 12.9355, "volume": 3941.0}, {"date": "2023-07-26", "close": 12.2205, "volume": 3615.0}, {"date": "2023-07-27", "close": 12.6488, "volume": 2014.0}, {"date": "2023-07-28", "close": 12.9979, "volume": 2372.0}, {"date": "2023-07-31", "close": 12.6105, "volume": 2783.0}, {"date": "2023-08-01", "close": 11.9605, "volume": 3783.0}, {"date": "2023-08-02", "close": 12.4805, "volume": 2440.0}, {"date": "2023-08-03", "close": 11.9605, "volume": 3394.0}, {"date": "2023-08-04", "close": 11.5705, "volume": 7209.0}, {"date": "2023-08-07", "close": 11.0504, "volume": 3411.0}, {"date": "2023-08-08", "close": 7.8003, "volume": 115051.0}, {"date": "2023-08-09", "close": 7.5169, "volume": 9500.0}, {"date": "2023-08-10", "close": 7.9303, "volume": 19503.0}, {"date": "2023-08-11", "close": 8.0603, "volume": 16469.0}, {"date": "2023-08-14", "close": 8.5166, "volume": 7449.0}, {"date": "2023-08-15", "close": 8.5283, "volume": 8246.0}, {"date": "2023-08-16", "close": 8.3723, "volume": 5306.0}, {"date": "2023-08-17", "close": 8.3203, "volume": 2724.0}, {"date": "2023-08-18", "close": 8.1903, "volume": 3544.0}, {"date": "2023-08-21", "close": 8.2553, "volume": 3408.0}, {"date": "2023-08-22", "close": 8.059, "volume": 19717.0}, {"date": "2023-08-23", "close": 8.059, "volume": 2438.0}, {"date": "2023-08-24", "close": 7.9303, "volume": 6109.0}, {"date": "2023-08-25", "close": 7.6573, "volume": 13287.0}, {"date": "2023-08-28", "close": 7.6703, "volume": 2653.0}, {"date": "2023-08-29", "close": 7.7353, "volume": 4019.0}, {"date": "2023-08-30", "close": 7.2803, "volume": 3762.0}, {"date": "2023-08-31", "close": 6.9943, "volume": 8133.0}, {"date": "2023-09-01", "close": 7.0203, "volume": 7399.0}, {"date": "2023-09-05", "close": 7.0073, "volume": 5783.0}, {"date": "2023-09-06", "close": 7.0151, "volume": 72365.0}, {"date": "2023-09-07", "close": 6.0075, "volume": 14017.0}, {"date": "2023-09-08", "close": 5.3289, "volume": 11426.0}, {"date": "2023-09-11", "close": 5.6994, "volume": 19674.0}, {"date": "2023-09-12", "close": 7.4103, "volume": 44953.0}, {"date": "2023-09-13", "close": 6.5003, "volume": 27612.0}, {"date": "2023-09-14", "close": 6.4353, "volume": 8578.0}, {"date": "2023-09-15", "close": 6.3287, "volume": 6918.0}, {"date": "2023-09-18", "close": 6.4665, "volume": 5532.0}, {"date": "2023-09-19", "close": 6.2715, "volume": 4669.0}, {"date": "2023-09-20", "close": 6.3573, "volume": 1680.0}, {"date": "2023-09-21", "close": 6.2207, "volume": 2414.0}, {"date": "2023-09-22", "close": 5.0312, "volume": 16006.0}, {"date": "2023-09-25", "close": 4.9038, "volume": 18437.0}, {"date": "2023-09-26", "close": 4.5528, "volume": 16835.0}, {"date": "2023-09-27", "close": 4.4202, "volume": 6859.0}, {"date": "2023-09-28", "close": 4.3552, "volume": 4935.0}, {"date": "2023-09-29", "close": 3.9613, "volume": 9161.0}, {"date": "2023-10-02", "close": 4.0042, "volume": 9271.0}, {"date": "2023-10-03", "close": 3.8989, "volume": 7421.0}, {"date": "2023-10-04", "close": 3.8196, "volume": 3919.0}, {"date": "2023-10-05", "close": 3.4451, "volume": 15398.0}, {"date": "2023-10-06", "close": 3.2696, "volume": 48828.0}, {"date": "2023-10-09", "close": 2.9901, "volume": 39746.0}, {"date": "2023-10-10", "close": 3.1188, "volume": 2094849.0}, {"date": "2023-10-11", "close": 127.0151, "volume": 13309460.0}, {"date": "2023-10-12", "close": 51.7421, "volume": 3657159.0}, {"date": "2023-10-13", "close": 47.3219, "volume": 2787589.0}, {"date": "2023-10-16", "close": 87.6235, "volume": 10303534.0}, {"date": "2023-10-17", "close": 93.2137, "volume": 5083904.0}, {"date": "2023-10-18", "close": 76.053, "volume": 1419909.0}, {"date": "2023-10-19", "close": 78.9132, "volume": 1217854.0}, {"date": "2023-10-20", "close": 60.5824, "volume": 928227.0}, {"date": "2023-10-23", "close": 64.3526, "volume": 1469180.0}, {"date": "2023-10-24", "close": 53.9522, "volume": 455905.0}, {"date": "2023-10-25", "close": 59.1524, "volume": 507359.0}, {"date": "2023-10-26", "close": 55.2522, "volume": 195261.0}, {"date": "2023-10-27", "close": 54.8622, "volume": 490551.0}, {"date": "2023-10-30", "close": 50.442, "volume": 170647.0}, {"date": "2023-10-31", "close": 53.3021, "volume": 203609.0}, {"date": "2023-11-01", "close": 48.1019, "volume": 159434.0}, {"date": "2023-11-02", "close": 49.922, "volume": 154630.0}, {"date": "2023-11-03", "close": 47.8419, "volume": 198330.0}, {"date": "2023-11-06", "close": 40.3016, "volume": 226778.0}, {"date": "2023-11-07", "close": 40.1716, "volume": 172852.0}, {"date": "2023-11-08", "close": 36.6615, "volume": 118344.0}, {"date": "2023-11-09", "close": 42.6417, "volume": 4320991.0}, {"date": "2023-11-10", "close": 41.8617, "volume": 231830.0}, {"date": "2023-11-13", "close": 44.8518, "volume": 307970.0}, {"date": "2023-11-14", "close": 41.3417, "volume": 191216.0}, {"date": "2023-11-15", "close": 42.9017, "volume": 139966.0}, {"date": "2023-11-16", "close": 42.7717, "volume": 71396.0}, {"date": "2023-11-17", "close": 44.9818, "volume": 169619.0}, {"date": "2023-11-20", "close": 49.142, "volume": 236624.0}, {"date": "2023-11-21", "close": 50.182, "volume": 116471.0}, {"date": "2023-11-22", "close": 54.4722, "volume": 322516.0}, {"date": "2023-11-24", "close": 50.962, "volume": 114175.0}, {"date": "2023-11-27", "close": 49.012, "volume": 98017.0}, {"date": "2023-11-28", "close": 48.6219, "volume": 135977.0}, {"date": "2023-11-29", "close": 43.2917, "volume": 142233.0}, {"date": "2023-11-30", "close": 45.6968, "volume": 90443.0}, {"date": "2023-12-01", "close": 44.5918, "volume": 74996.0}, {"date": "2023-12-04", "close": 43.9418, "volume": 65370.0}, {"date": "2023-12-05", "close": 42.1217, "volume": 99675.0}, {"date": "2023-12-06", "close": 40.5616, "volume": 66357.0}, {"date": "2023-12-07", "close": 42.2517, "volume": 42769.0}, {"date": "2023-12-08", "close": 41.6017, "volume": 48983.0}, {"date": "2023-12-11", "close": 40.8216, "volume": 80374.0}, {"date": "2023-12-12", "close": 44.5918, "volume": 150645.0}, {"date": "2023-12-13", "close": 51.8721, "volume": 184979.0}, {"date": "2023-12-14", "close": 53.1721, "volume": 130774.0}, {"date": "2023-12-15", "close": 53.4321, "volume": 128295.0}, {"date": "2023-12-18", "close": 53.8222, "volume": 143900.0}, {"date": "2023-12-19", "close": 51.222, "volume": 100892.0}, {"date": "2023-12-20", "close": 47.8419, "volume": 106919.0}, {"date": "2023-12-21", "close": 48.1019, "volume": 50288.0}, {"date": "2023-12-22", "close": 50.182, "volume": 57398.0}, {"date": "2023-12-26", "close": 58.3723, "volume": 200628.0}, {"date": "2023-12-27", "close": 63.5725, "volume": 222936.0}, {"date": "2023-12-28", "close": 59.2824, "volume": 86651.0}, {"date": "2023-12-29", "close": 57.2023, "volume": 53241.0}, {"date": "2024-01-02", "close": 57.3323, "volume": 51015.0}, {"date": "2024-01-03", "close": 60.5824, "volume": 84978.0}, {"date": "2024-01-04", "close": 52.7821, "volume": 132387.0}, {"date": "2024-01-05", "close": 54.7322, "volume": 53971.0}, {"date": "2024-01-08", "close": 58.8924, "volume": 73673.0}, {"date": "2024-01-09", "close": 58.6323, "volume": 61102.0}, {"date": "2024-01-10", "close": 58.8924, "volume": 71028.0}, {"date": "2024-01-11", "close": 53.9522, "volume": 90764.0}, {"date": "2024-01-12", "close": 54.9922, "volume": 68453.0}, {"date": "2024-01-16", "close": 55.1872, "volume": 65095.0}, {"date": "2024-01-17", "close": 54.0822, "volume": 49551.0}, {"date": "2024-01-18", "close": 52.1321, "volume": 81554.0}, {"date": "2024-01-19", "close": 51.222, "volume": 24593.0}, {"date": "2024-01-22", "close": 52.5221, "volume": 44169.0}, {"date": "2024-01-23", "close": 51.4821, "volume": 26912.0}, {"date": "2024-01-24", "close": 51.222, "volume": 42595.0}, {"date": "2024-01-25", "close": 47.4519, "volume": 55785.0}, {"date": "2024-01-26", "close": 48.4919, "volume": 27004.0}, {"date": "2024-01-29", "close": 50.637, "volume": 24836.0}, {"date": "2024-01-30", "close": 48.1019, "volume": 189303.0}, {"date": "2024-01-31", "close": 49.272, "volume": 35751.0}, {"date": "2024-02-01", "close": 52.9121, "volume": 70756.0}, {"date": "2024-02-02", "close": 52.5221, "volume": 50074.0}, {"date": "2024-02-05", "close": 51.8071, "volume": 34136.0}, {"date": "2024-02-06", "close": 53.6921, "volume": 42624.0}, {"date": "2024-02-07", "close": 54.4722, "volume": 31347.0}, {"date": "2024-02-08", "close": 54.0172, "volume": 106917.0}, {"date": "2024-02-09", "close": 54.3422, "volume": 42329.0}, {"date": "2024-02-12", "close": 56.1622, "volume": 40978.0}, {"date": "2024-02-13", "close": 52.7821, "volume": 51055.0}, {"date": "2024-02-14", "close": 53.4321, "volume": 35315.0}, {"date": "2024-02-15", "close": 51.7421, "volume": 43120.0}, {"date": "2024-02-16", "close": 49.142, "volume": 64516.0}, {"date": "2024-02-20", "close": 48.1019, "volume": 34638.0}, {"date": "2024-02-21", "close": 47.4519, "volume": 36478.0}, {"date": "2024-02-22", "close": 49.402, "volume": 25701.0}, {"date": "2024-02-23", "close": 50.702, "volume": 29758.0}, {"date": "2024-02-26", "close": 51.4821, "volume": 24255.0}, {"date": "2024-02-27", "close": 51.222, "volume": 28227.0}, {"date": "2024-02-28", "close": 48.752, "volume": 23146.0}, {"date": "2024-02-29", "close": 48.2319, "volume": 24695.0}, {"date": "2024-03-01", "close": 47.8419, "volume": 46377.0}, {"date": "2024-03-04", "close": 41.0816, "volume": 104132.0}, {"date": "2024-03-05", "close": 41.2116, "volume": 32826.0}, {"date": "2024-03-06", "close": 47.8419, "volume": 99239.0}, {"date": "2024-03-07", "close": 45.5018, "volume": 37821.0}, {"date": "2024-03-08", "close": 44.0718, "volume": 35088.0}, {"date": "2024-03-11", "close": 43.9418, "volume": 24244.0}, {"date": "2024-03-12", "close": 43.9418, "volume": 36993.0}, {"date": "2024-03-13", "close": 44.0718, "volume": 29907.0}, {"date": "2024-03-14", "close": 44.5918, "volume": 72896.0}, {"date": "2024-03-15", "close": 47.3219, "volume": 52905.0}, {"date": "2024-03-18", "close": 50.312, "volume": 76364.0}, {"date": "2024-03-19", "close": 48.6219, "volume": 57821.0}, {"date": "2024-03-20", "close": 48.882, "volume": 63415.0}, {"date": "2024-03-21", "close": 45.6318, "volume": 44143.0}, {"date": "2024-03-22", "close": 47.3219, "volume": 42773.0}, {"date": "2024-03-25", "close": 47.3219, "volume": 34035.0}, {"date": "2024-03-26", "close": 48.2319, "volume": 26973.0}, {"date": "2024-03-27", "close": 48.2319, "volume": 43896.0}, {"date": "2024-03-28", "close": 50.832, "volume": 52150.0}, {"date": "2024-04-01", "close": 70.7228, "volume": 1301264.0}, {"date": "2024-04-02", "close": 66.1726, "volume": 364751.0}, {"date": "2024-04-03", "close": 66.6277, "volume": 82848.0}, {"date": "2024-04-04", "close": 58.5023, "volume": 130699.0}, {"date": "2024-04-05", "close": 48.3619, "volume": 193838.0}, {"date": "2024-04-08", "close": 51.8721, "volume": 60426.0}, {"date": "2024-04-09", "close": 50.312, "volume": 58554.0}, {"date": "2024-04-10", "close": 48.3619, "volume": 35492.0}, {"date": "2024-04-11", "close": 50.052, "volume": 30417.0}, {"date": "2024-04-12", "close": 46.6719, "volume": 36234.0}, {"date": "2024-04-15", "close": 43.4217, "volume": 45450.0}, {"date": "2024-04-16", "close": 43.5517, "volume": 36287.0}, {"date": "2024-04-17", "close": 42.5117, "volume": 52473.0}, {"date": "2024-04-18", "close": 41.2116, "volume": 24354.0}, {"date": "2024-04-19", "close": 40.3016, "volume": 29711.0}, {"date": "2024-04-22", "close": 42.1217, "volume": 30086.0}, {"date": "2024-04-23", "close": 44.4618, "volume": 30826.0}, {"date": "2024-04-24", "close": 44.7218, "volume": 50219.0}, {"date": "2024-04-25", "close": 45.2418, "volume": 22281.0}, {"date": "2024-04-26", "close": 46.0218, "volume": 30998.0}, {"date": "2024-04-29", "close": 44.7218, "volume": 23598.0}, {"date": "2024-04-30", "close": 45.1118, "volume": 18959.0}, {"date": "2024-05-01", "close": 47.0619, "volume": 20127.0}, {"date": "2024-05-02", "close": 46.0218, "volume": 37129.0}, {"date": "2024-05-03", "close": 47.9719, "volume": 32387.0}, {"date": "2024-05-06", "close": 48.4919, "volume": 16412.0}, {"date": "2024-05-07", "close": 47.0619, "volume": 18008.0}, {"date": "2024-05-08", "close": 45.1118, "volume": 22950.0}, {"date": "2024-05-09", "close": 45.1118, "volume": 15544.0}, {"date": "2024-05-10", "close": 42.2517, "volume": 37759.0}, {"date": "2024-05-13", "close": 42.6417, "volume": 26593.0}, {"date": "2024-05-14", "close": 44.2018, "volume": 33987.0}, {"date": "2024-05-15", "close": 43.9418, "volume": 26007.0}, {"date": "2024-05-16", "close": 41.8617, "volume": 18323.0}, {"date": "2024-05-17", "close": 41.3417, "volume": 24458.0}, {"date": "2024-05-20", "close": 42.5117, "volume": 13528.0}, {"date": "2024-05-21", "close": 43.6817, "volume": 24374.0}, {"date": "2024-05-22", "close": 42.6417, "volume": 11843.0}, {"date": "2024-05-23", "close": 41.7317, "volume": 12322.0}, {"date": "2024-05-24", "close": 42.1867, "volume": 13368.0}, {"date": "2024-05-28", "close": 41.6017, "volume": 14592.0}, {"date": "2024-05-29", "close": 43.9418, "volume": 34833.0}, {"date": "2024-05-30", "close": 42.6417, "volume": 38152.0}, {"date": "2024-05-31", "close": 43.1617, "volume": 11533.0}, {"date": "2024-06-03", "close": 42.2517, "volume": 17923.0}, {"date": "2024-06-04", "close": 43.6817, "volume": 27691.0}, {"date": "2024-06-05", "close": 44.3318, "volume": 18788.0}, {"date": "2024-06-06", "close": 41.6017, "volume": 47116.0}, {"date": "2024-06-07", "close": 40.4316, "volume": 39697.0}, {"date": "2024-06-10", "close": 41.2116, "volume": 25128.0}, {"date": "2024-06-11", "close": 40.4316, "volume": 21853.0}, {"date": "2024-06-12", "close": 40.1716, "volume": 18822.0}, {"date": "2024-06-13", "close": 39.3916, "volume": 13778.0}, {"date": "2024-06-14", "close": 37.7015, "volume": 43785.0}, {"date": "2024-06-17", "close": 37.8315, "volume": 34403.0}, {"date": "2024-06-18", "close": 37.0515, "volume": 72252.0}, {"date": "2024-06-20", "close": 26.131, "volume": 2367927.0}, {"date": "2024-06-21", "close": 26.3911, "volume": 213495.0}, {"date": "2024-06-24", "close": 27.1711, "volume": 125458.0}, {"date": "2024-06-25", "close": 26.7811, "volume": 65816.0}, {"date": "2024-06-26", "close": 28.0811, "volume": 108582.0}, {"date": "2024-06-27", "close": 28.2111, "volume": 77521.0}, {"date": "2024-06-28", "close": 28.4711, "volume": 64721.0}, {"date": "2024-07-01", "close": 27.8211, "volume": 44860.0}, {"date": "2024-07-02", "close": 27.5611, "volume": 41878.0}, {"date": "2024-07-03", "close": 27.4311, "volume": 30046.0}, {"date": "2024-07-05", "close": 26.2611, "volume": 51129.0}, {"date": "2024-07-08", "close": 27.3011, "volume": 40886.0}, {"date": "2024-07-09", "close": 27.9511, "volume": 37478.0}, {"date": "2024-07-10", "close": 27.9511, "volume": 57664.0}, {"date": "2024-07-11", "close": 28.2111, "volume": 42139.0}, {"date": "2024-07-12", "close": 28.9912, "volume": 40403.0}, {"date": "2024-07-15", "close": 28.8612, "volume": 32555.0}, {"date": "2024-07-16", "close": 28.8612, "volume": 17244.0}, {"date": "2024-07-17", "close": 27.3011, "volume": 44496.0}, {"date": "2024-07-18", "close": 25.351, "volume": 44301.0}, {"date": "2024-07-19", "close": 25.091, "volume": 25006.0}, {"date": "2024-07-22", "close": 24.441, "volume": 43364.0}, {"date": "2024-07-23", "close": 24.181, "volume": 54714.0}, {"date": "2024-07-24", "close": 22.7509, "volume": 35451.0}, {"date": "2024-07-25", "close": 22.3609, "volume": 33212.0}, {"date": "2024-07-26", "close": 22.1009, "volume": 32434.0}, {"date": "2024-07-29", "close": 24.051, "volume": 63708.0}, {"date": "2024-07-30", "close": 22.6859, "volume": 34754.0}, {"date": "2024-07-31", "close": 23.1409, "volume": 24469.0}, {"date": "2024-08-01", "close": 22.2309, "volume": 18571.0}, {"date": "2024-08-02", "close": 20.5408, "volume": 54414.0}, {"date": "2024-08-05", "close": 18.0707, "volume": 42620.0}, {"date": "2024-08-06", "close": 19.8908, "volume": 22973.0}, {"date": "2024-08-07", "close": 18.2007, "volume": 36563.0}, {"date": "2024-08-08", "close": 17.4207, "volume": 82447.0}, {"date": "2024-08-09", "close": 14.9506, "volume": 89435.0}, {"date": "2024-08-12", "close": 12.4415, "volume": 183044.0}, {"date": "2024-08-13", "close": 14.3006, "volume": 634304.0}, {"date": "2024-08-14", "close": 15.4706, "volume": 126841.0}, {"date": "2024-08-15", "close": 20.1508, "volume": 7848901.0}, {"date": "2024-08-16", "close": 18.7207, "volume": 353916.0}, {"date": "2024-08-19", "close": 18.8508, "volume": 145927.0}, {"date": "2024-08-20", "close": 18.9808, "volume": 90765.0}, {"date": "2024-08-21", "close": 19.2408, "volume": 53535.0}, {"date": "2024-08-22", "close": 18.9808, "volume": 42407.0}, {"date": "2024-08-23", "close": 18.4607, "volume": 74040.0}, {"date": "2024-08-26", "close": 18.4607, "volume": 29517.0}, {"date": "2024-08-27", "close": 17.4207, "volume": 50458.0}, {"date": "2024-08-28", "close": 17.4207, "volume": 57273.0}, {"date": "2024-08-29", "close": 17.5507, "volume": 38585.0}, {"date": "2024-08-30", "close": 16.7707, "volume": 32606.0}, {"date": "2024-09-03", "close": 15.3406, "volume": 38657.0}, {"date": "2024-09-04", "close": 15.4706, "volume": 18354.0}, {"date": "2024-09-05", "close": 16.2507, "volume": 30766.0}, {"date": "2024-09-06", "close": 16.1206, "volume": 28510.0}, {"date": "2024-09-09", "close": 16.6407, "volume": 20425.0}, {"date": "2024-09-10", "close": 17.1607, "volume": 21594.0}, {"date": "2024-09-11", "close": 17.9407, "volume": 28113.0}, {"date": "2024-09-12", "close": 17.2907, "volume": 18439.0}, {"date": "2024-09-13", "close": 18.8508, "volume": 28134.0}, {"date": "2024-09-16", "close": 17.6807, "volume": 21124.0}, {"date": "2024-09-17", "close": 19.6308, "volume": 63128.0}, {"date": "2024-09-18", "close": 18.3307, "volume": 38363.0}, {"date": "2024-09-19", "close": 18.3307, "volume": 32102.0}, {"date": "2024-09-20", "close": 17.5507, "volume": 31941.0}, {"date": "2024-09-23", "close": 16.9007, "volume": 43065.0}, {"date": "2024-09-24", "close": 16.3807, "volume": 22528.0}, {"date": "2024-09-25", "close": 16.6407, "volume": 16651.0}, {"date": "2024-09-26", "close": 16.9007, "volume": 18827.0}, {"date": "2024-09-27", "close": 17.8107, "volume": 17676.0}, {"date": "2024-09-30", "close": 18.2007, "volume": 16798.0}, {"date": "2024-10-01", "close": 17.2907, "volume": 19553.0}, {"date": "2024-10-02", "close": 17.4207, "volume": 42456.0}, {"date": "2024-10-03", "close": 17.6807, "volume": 39480.0}, {"date": "2024-10-04", "close": 18.4607, "volume": 27481.0}, {"date": "2024-10-07", "close": 18.3307, "volume": 26415.0}, {"date": "2024-10-08", "close": 18.0707, "volume": 18150.0}, {"date": "2024-10-09", "close": 17.5507, "volume": 22783.0}, {"date": "2024-10-10", "close": 14.3006, "volume": 4000655.0}, {"date": "2024-10-11", "close": 13.3255, "volume": 390491.0}, {"date": "2024-10-14", "close": 13.9106, "volume": 276254.0}, {"date": "2024-10-15", "close": 15.2106, "volume": 918886.0}, {"date": "2024-10-16", "close": 14.4306, "volume": 2764836.0}, {"date": "2024-10-17", "close": 14.9506, "volume": 804366.0}, {"date": "2024-10-18", "close": 14.3006, "volume": 341225.0}, {"date": "2024-10-21", "close": 13.6505, "volume": 317586.0}, {"date": "2024-10-22", "close": 13.6505, "volume": 229830.0}, {"date": "2024-10-23", "close": 14.0406, "volume": 269562.0}, {"date": "2024-10-24", "close": 13.7806, "volume": 197828.0}, {"date": "2024-10-25", "close": 14.1706, "volume": 275143.0}, {"date": "2024-10-28", "close": 14.3006, "volume": 282061.0}, {"date": "2024-10-29", "close": 14.3006, "volume": 576410.0}, {"date": "2024-10-30", "close": 12.4493, "volume": 593059.0}, {"date": "2024-10-31", "close": 11.8968, "volume": 164512.0}, {"date": "2024-11-01", "close": 11.8227, "volume": 158342.0}, {"date": "2024-11-04", "close": 12.2348, "volume": 182009.0}, {"date": "2024-11-05", "close": 13.0005, "volume": 197753.0}, {"date": "2024-11-06", "close": 13.5205, "volume": 145189.0}, {"date": "2024-11-07", "close": 13.7806, "volume": 162939.0}, {"date": "2024-11-08", "close": 14.1706, "volume": 187271.0}, {"date": "2024-11-11", "close": 14.3006, "volume": 191385.0}, {"date": "2024-11-12", "close": 14.0406, "volume": 263185.0}, {"date": "2024-11-13", "close": 12.5663, "volume": 262581.0}, {"date": "2024-11-14", "close": 12.6118, "volume": 117885.0}, {"date": "2024-11-15", "close": 11.5692, "volume": 263302.0}, {"date": "2024-11-18", "close": 11.0231, "volume": 228378.0}, {"date": "2024-11-19", "close": 11.2467, "volume": 178980.0}, {"date": "2024-11-20", "close": 11.6797, "volume": 79908.0}, {"date": "2024-11-21", "close": 11.6173, "volume": 53563.0}, {"date": "2024-11-22", "close": 11.772, "volume": 57325.0}, {"date": "2024-11-25", "close": 11.8968, "volume": 87648.0}, {"date": "2024-11-26", "close": 12.2257, "volume": 91517.0}, {"date": "2024-11-27", "close": 12.4792, "volume": 68103.0}, {"date": "2024-11-29", "close": 12.3505, "volume": 57956.0}, {"date": "2024-12-02", "close": 12.3674, "volume": 153840.0}, {"date": "2024-12-03", "close": 11.3612, "volume": 144622.0}, {"date": "2024-12-04", "close": 11.3625, "volume": 101643.0}, {"date": "2024-12-05", "close": 11.4028, "volume": 74548.0}, {"date": "2024-12-06", "close": 11.8435, "volume": 103144.0}, {"date": "2024-12-09", "close": 11.8916, "volume": 99362.0}, {"date": "2024-12-10", "close": 11.5172, "volume": 85824.0}, {"date": "2024-12-11", "close": 10.9919, "volume": 115296.0}, {"date": "2024-12-12", "close": 10.8502, "volume": 98454.0}, {"date": "2024-12-13", "close": 10.4004, "volume": 148715.0}, {"date": "2024-12-16", "close": 10.4004, "volume": 160068.0}, {"date": "2024-12-17", "close": 10.2704, "volume": 112514.0}, {"date": "2024-12-18", "close": 9.0822, "volume": 229126.0}, {"date": "2024-12-19", "close": 9.3604, "volume": 131668.0}, {"date": "2024-12-20", "close": 9.2512, "volume": 119231.0}, {"date": "2024-12-23", "close": 11.0062, "volume": 302265.0}, {"date": "2024-12-24", "close": 11.1388, "volume": 109074.0}, {"date": "2024-12-26", "close": 11.4821, "volume": 139929.0}, {"date": "2024-12-27", "close": 10.9334, "volume": 121480.0}, {"date": "2024-12-30", "close": 10.8957, "volume": 107004.0}, {"date": "2024-12-31", "close": 10.8489, "volume": 99882.0}, {"date": "2025-01-02", "close": 11.1596, "volume": 120428.0}, {"date": "2025-01-03", "close": 12.3752, "volume": 196857.0}, {"date": "2025-01-06", "close": 12.3401, "volume": 358420.0}, {"date": "2025-01-07", "close": 12.2881, "volume": 106433.0}, {"date": "2025-01-08", "close": 12.8133, "volume": 265756.0}, {"date": "2025-01-10", "close": 12.3427, "volume": 80595.0}, {"date": "2025-01-13", "close": 11.993, "volume": 62222.0}, {"date": "2025-01-14", "close": 11.9462, "volume": 64085.0}, {"date": "2025-01-15", "close": 11.6082, "volume": 79193.0}, {"date": "2025-01-16", "close": 11.6381, "volume": 39816.0}, {"date": "2025-01-17", "close": 12.0346, "volume": 37360.0}, {"date": "2025-01-21", "close": 11.5263, "volume": 48304.0}, {"date": "2025-01-22", "close": 11.4782, "volume": 58141.0}, {"date": "2025-01-23", "close": 12.0086, "volume": 74950.0}, {"date": "2025-01-24", "close": 12.3518, "volume": 102972.0}, {"date": "2025-01-27", "close": 12.2205, "volume": 55189.0}, {"date": "2025-01-28", "close": 11.7629, "volume": 40032.0}, {"date": "2025-01-29", "close": 11.6615, "volume": 28127.0}, {"date": "2025-01-30", "close": 12.2855, "volume": 52903.0}, {"date": "2025-01-31", "close": 11.8955, "volume": 64925.0}, {"date": "2025-02-03", "close": 11.9475, "volume": 41083.0}, {"date": "2025-02-04", "close": 12.0788, "volume": 44470.0}, {"date": "2025-02-05", "close": 12.162, "volume": 45031.0}, {"date": "2025-02-06", "close": 11.8188, "volume": 71442.0}, {"date": "2025-02-07", "close": 11.3937, "volume": 66076.0}, {"date": "2025-02-10", "close": 11.4314, "volume": 239368.0}, {"date": "2025-02-11", "close": 11.6628, "volume": 86824.0}, {"date": "2025-02-12", "close": 11.681, "volume": 50815.0}, {"date": "2025-02-13", "close": 12.1191, "volume": 94924.0}, {"date": "2025-02-14", "close": 12.0918, "volume": 58690.0}, {"date": "2025-02-18", "close": 12.0177, "volume": 52629.0}, {"date": "2025-02-19", "close": 12.006, "volume": 44161.0}, {"date": "2025-02-20", "close": 11.7915, "volume": 52060.0}, {"date": "2025-02-21", "close": 11.1856, "volume": 58417.0}, {"date": "2025-02-24", "close": 11.3209, "volume": 47854.0}, {"date": "2025-02-25", "close": 10.4875, "volume": 90557.0}, {"date": "2025-02-26", "close": 10.754, "volume": 29878.0}, {"date": "2025-02-27", "close": 10.2808, "volume": 34255.0}, {"date": "2025-02-28", "close": 10.5226, "volume": 34525.0}, {"date": "2025-03-03", "close": 10.1742, "volume": 32599.0}, {"date": "2025-03-04", "close": 10.1599, "volume": 44884.0}, {"date": "2025-03-05", "close": 10.5967, "volume": 28493.0}, {"date": "2025-03-06", "close": 10.819, "volume": 38932.0}, {"date": "2025-03-07", "close": 10.8658, "volume": 37379.0}, {"date": "2025-03-10", "close": 10.2483, "volume": 31663.0}, {"date": "2025-03-11", "close": 10.4862, "volume": 30891.0}, {"date": "2025-03-12", "close": 10.5668, "volume": 19059.0}, {"date": "2025-03-13", "close": 10.8424, "volume": 92178.0}, {"date": "2025-03-14", "close": 10.9152, "volume": 37170.0}, {"date": "2025-03-17", "close": 11.1154, "volume": 27112.0}, {"date": "2025-03-18", "close": 11.0322, "volume": 37835.0}, {"date": "2025-03-19", "close": 10.689, "volume": 37386.0}, {"date": "2025-03-20", "close": 10.5317, "volume": 15519.0}, {"date": "2025-03-21", "close": 10.6838, "volume": 19253.0}, {"date": "2025-03-24", "close": 10.7254, "volume": 30525.0}, {"date": "2025-03-25", "close": 10.7033, "volume": 33786.0}, {"date": "2025-03-26", "close": 10.416, "volume": 20969.0}, {"date": "2025-03-27", "close": 10.9204, "volume": 30810.0}, {"date": "2025-03-28", "close": 10.0377, "volume": 40430.0}, {"date": "2025-03-31", "close": 9.5944, "volume": 97662.0}, {"date": "2025-04-01", "close": 9.2902, "volume": 55956.0}, {"date": "2025-04-02", "close": 9.8791, "volume": 53513.0}, {"date": "2025-04-03", "close": 9.3409, "volume": 39549.0}, {"date": "2025-04-04", "close": 7.9836, "volume": 110800.0}, {"date": "2025-04-07", "close": 6.5757, "volume": 307060.0}, {"date": "2025-04-08", "close": 6.5081, "volume": 60109.0}, {"date": "2025-04-09", "close": 7.15, "volume": 186561.0}, {"date": "2025-04-10", "close": 5.86, "volume": 202619.0}, {"date": "2025-04-11", "close": 6.22, "volume": 113318.0}, {"date": "2025-04-14", "close": 6.96, "volume": 56788.0}, {"date": "2025-04-15", "close": 7.46, "volume": 51365.0}, {"date": "2025-04-16", "close": 7.25, "volume": 34808.0}, {"date": "2025-04-17", "close": 7.28, "volume": 25658.0}, {"date": "2025-04-21", "close": 7.11, "volume": 37618.0}, {"date": "2025-04-22", "close": 7.58, "volume": 67432.0}, {"date": "2025-04-23", "close": 7.89, "volume": 161124.0}, {"date": "2025-04-24", "close": 8.05, "volume": 38009.0}, {"date": "2025-04-25", "close": 7.76, "volume": 27055.0}, {"date": "2025-04-28", "close": 7.83, "volume": 53421.0}, {"date": "2025-04-29", "close": 7.34, "volume": 66665.0}, {"date": "2025-04-30", "close": 7.11, "volume": 65543.0}, {"date": "2025-05-01", "close": 6.85, "volume": 34504.0}, {"date": "2025-05-02", "close": 6.99, "volume": 57595.0}, {"date": "2025-05-05", "close": 6.85, "volume": 15161.0}, {"date": "2025-05-06", "close": 6.67, "volume": 32828.0}, {"date": "2025-05-07", "close": 6.42, "volume": 40042.0}, {"date": "2025-05-08", "close": 6.85, "volume": 49780.0}, {"date": "2025-05-09", "close": 6.49, "volume": 28909.0}, {"date": "2025-05-12", "close": 6.87, "volume": 36945.0}, {"date": "2025-05-13", "close": 6.79, "volume": 33614.0}, {"date": "2025-05-14", "close": 6.55, "volume": 68868.0}, {"date": "2025-05-15", "close": 6.5, "volume": 42878.0}, {"date": "2025-05-16", "close": 6.85, "volume": 118331.0}, {"date": "2025-05-19", "close": 6.66, "volume": 29452.0}, {"date": "2025-05-20", "close": 6.7, "volume": 33488.0}, {"date": "2025-05-21", "close": 6.295, "volume": 36496.0}, {"date": "2025-05-22", "close": 6.29, "volume": 34821.0}, {"date": "2025-05-23", "close": 6.23, "volume": 19846.0}, {"date": "2025-05-27", "close": 6.18, "volume": 32006.0}, {"date": "2025-05-28", "close": 6.3, "volume": 21145.0}, {"date": "2025-05-29", "close": 6.13, "volume": 40885.0}, {"date": "2025-05-30", "close": 5.95, "volume": 31195.0}, {"date": "2025-06-02", "close": 6.7, "volume": 82248.0}, {"date": "2025-06-03", "close": 6.81, "volume": 30345.0}, {"date": "2025-06-04", "close": 6.895, "volume": 52293.0}, {"date": "2025-06-05", "close": 7.94, "volume": 212269.0}, {"date": "2025-06-06", "close": 8.2457, "volume": 224120.0}, {"date": "2025-06-09", "close": 8.95, "volume": 2238848.0}, {"date": "2025-06-10", "close": 8.88, "volume": 233605.0}, {"date": "2025-06-11", "close": 7.47, "volume": 601433.0}, {"date": "2025-06-12", "close": 7.11, "volume": 133057.0}, {"date": "2025-06-13", "close": 6.61, "volume": 155687.0}, {"date": "2025-06-16", "close": 6.9, "volume": 220335.0}, {"date": "2025-06-17", "close": 6.85, "volume": 81157.0}, {"date": "2025-06-18", "close": 6.9, "volume": 144611.0}, {"date": "2025-06-20", "close": 6.78, "volume": 97155.0}, {"date": "2025-06-23", "close": 6.85, "volume": 37857.0}, {"date": "2025-06-24", "close": 7.04, "volume": 72849.0}, {"date": "2025-06-25", "close": 7.15, "volume": 175071.0}, {"date": "2025-06-26", "close": 7.09, "volume": 55806.0}, {"date": "2025-06-27", "close": 6.9, "volume": 79882.0}, {"date": "2025-06-30", "close": 6.8, "volume": 62242.0}, {"date": "2025-07-01", "close": 6.9, "volume": 71533.0}, {"date": "2025-07-02", "close": 7.13, "volume": 77478.0}, {"date": "2025-07-03", "close": 7.13, "volume": 48646.0}, {"date": "2025-07-07", "close": 7.08, "volume": 31907.0}, {"date": "2025-07-08", "close": 7.44, "volume": 87923.0}, {"date": "2025-07-09", "close": 7.52, "volume": 70919.0}, {"date": "2025-07-10", "close": 7.36, "volume": 49243.0}, {"date": "2025-07-11", "close": 6.95, "volume": 76716.0}, {"date": "2025-07-14", "close": 6.9, "volume": 42293.0}, {"date": "2025-07-15", "close": 6.69, "volume": 74282.0}, {"date": "2025-07-16", "close": 6.67, "volume": 85183.0}, {"date": "2025-07-17", "close": 6.66, "volume": 39938.0}, {"date": "2025-07-18", "close": 6.295, "volume": 109680.0}, {"date": "2025-07-21", "close": 6.34, "volume": 46866.0}, {"date": "2025-07-22", "close": 6.31, "volume": 80764.0}, {"date": "2025-07-23", "close": 6.25, "volume": 66912.0}, {"date": "2025-07-24", "close": 6.435, "volume": 62348.0}, {"date": "2025-07-25", "close": 7.76, "volume": 342546.0}, {"date": "2025-07-28", "close": 8.08, "volume": 283867.0}, {"date": "2025-07-29", "close": 7.26, "volume": 154176.0}, {"date": "2025-07-30", "close": 7.54, "volume": 71446.0}, {"date": "2025-07-31", "close": 7.23, "volume": 51264.0}, {"date": "2025-08-01", "close": 7.49, "volume": 29181.0}, {"date": "2025-08-04", "close": 7.46, "volume": 35533.0}, {"date": "2025-08-05", "close": 7.39, "volume": 34794.0}, {"date": "2025-08-06", "close": 7.07, "volume": 39846.0}, {"date": "2025-08-07", "close": 7.03, "volume": 61787.0}, {"date": "2025-08-08", "close": 7.36, "volume": 44925.0}, {"date": "2025-08-11", "close": 8.01, "volume": 128212.0}, {"date": "2025-08-12", "close": 8.81, "volume": 155783.0}, {"date": "2025-08-13", "close": 9.34, "volume": 205893.0}, {"date": "2025-08-14", "close": 9.48, "volume": 69516.0}, {"date": "2025-08-15", "close": 10.53, "volume": 224552.0}, {"date": "2025-08-18", "close": 10.16, "volume": 96557.0}, {"date": "2025-08-19", "close": 9.25, "volume": 84327.0}, {"date": "2025-08-20", "close": 9.42, "volume": 34686.0}, {"date": "2025-08-21", "close": 9.35, "volume": 25889.0}, {"date": "2025-08-22", "close": 10.025, "volume": 44025.0}, {"date": "2025-08-25", "close": 10.57, "volume": 131495.0}, {"date": "2025-08-26", "close": 10.97, "volume": 68843.0}, {"date": "2025-08-27", "close": 10.76, "volume": 61690.0}, {"date": "2025-08-28", "close": 9.85, "volume": 127697.0}, {"date": "2025-08-29", "close": 9.92, "volume": 25690.0}, {"date": "2025-09-02", "close": 10.17, "volume": 53309.0}, {"date": "2025-09-03", "close": 10.5, "volume": 38207.0}, {"date": "2025-09-04", "close": 10.03, "volume": 24658.0}, {"date": "2025-09-05", "close": 10.99, "volume": 89480.0}, {"date": "2025-09-08", "close": 10.85, "volume": 69622.0}, {"date": "2025-09-09", "close": 11.0, "volume": 51914.0}, {"date": "2025-09-10", "close": 10.505, "volume": 73914.0}, {"date": "2025-09-11", "close": 10.71, "volume": 46844.0}, {"date": "2025-09-12", "close": 10.255, "volume": 47473.0}, {"date": "2025-09-15", "close": 9.92, "volume": 42209.0}, {"date": "2025-09-16", "close": 10.07, "volume": 23640.0}, {"date": "2025-09-17", "close": 9.58, "volume": 37549.0}, {"date": "2025-09-18", "close": 10.01, "volume": 45873.0}, {"date": "2025-09-19", "close": 10.13, "volume": 47249.0}, {"date": "2025-09-22", "close": 9.45, "volume": 89863.0}, {"date": "2025-09-23", "close": 8.9, "volume": 58149.0}, {"date": "2025-09-24", "close": 9.2, "volume": 29868.0}, {"date": "2025-09-25", "close": 9.31, "volume": 42468.0}, {"date": "2025-09-26", "close": 9.38, "volume": 19368.0}, {"date": "2025-09-29", "close": 10.21, "volume": 66318.0}, {"date": "2025-09-30", "close": 10.28, "volume": 39341.0}, {"date": "2025-10-01", "close": 10.15, "volume": 33178.0}, {"date": "2025-10-02", "close": 10.77, "volume": 45567.0}, {"date": "2025-10-03", "close": 10.4, "volume": 33949.0}, {"date": "2025-10-06", "close": 10.84, "volume": 35697.0}, {"date": "2025-10-07", "close": 10.74, "volume": 39076.0}, {"date": "2025-10-08", "close": 10.98, "volume": 50847.0}, {"date": "2025-10-09", "close": 10.78, "volume": 35193.0}, {"date": "2025-10-10", "close": 10.27, "volume": 63445.0}, {"date": "2025-10-13", "close": 11.53, "volume": 78041.0}, {"date": "2025-10-14", "close": 11.83, "volume": 89240.0}, {"date": "2025-10-15", "close": 11.65, "volume": 47870.0}, {"date": "2025-10-16", "close": 11.09, "volume": 58593.0}, {"date": "2025-10-17", "close": 10.14, "volume": 81393.0}, {"date": "2025-10-20", "close": 10.53, "volume": 38815.0}, {"date": "2025-10-21", "close": 10.52, "volume": 21251.0}, {"date": "2025-10-22", "close": 10.24, "volume": 39482.0}, {"date": "2025-10-23", "close": 10.325, "volume": 30022.0}, {"date": "2025-10-24", "close": 10.68, "volume": 26747.0}, {"date": "2025-10-27", "close": 11.01, "volume": 22212.0}, {"date": "2025-10-28", "close": 10.89, "volume": 47102.0}, {"date": "2025-10-29", "close": 10.82, "volume": 13348.0}, {"date": "2025-10-30", "close": 10.52, "volume": 20765.0}, {"date": "2025-10-31", "close": 10.18, "volume": 20249.0}, {"date": "2025-11-03", "close": 10.02, "volume": 45467.0}, {"date": "2025-11-04", "close": 9.12, "volume": 41819.0}, {"date": "2025-11-05", "close": 9.95, "volume": 43274.0}, {"date": "2025-11-06", "close": 9.54, "volume": 20377.0}, {"date": "2025-11-07", "close": 9.52, "volume": 31957.0}, {"date": "2025-11-10", "close": 9.79, "volume": 14581.0}, {"date": "2025-11-11", "close": 9.62, "volume": 28325.0}, {"date": "2025-11-12", "close": 8.7, "volume": 100170.0}, {"date": "2025-11-13", "close": 8.86, "volume": 32977.0}, {"date": "2025-11-14", "close": 9.07, "volume": 22534.0}, {"date": "2025-11-17", "close": 9.38, "volume": 41908.0}, {"date": "2025-11-18", "close": 9.24, "volume": 26563.0}, {"date": "2025-11-19", "close": 4.75, "volume": 957571.0}, {"date": "2025-11-20", "close": 3.68, "volume": 514492.0}, {"date": "2025-11-21", "close": 3.5, "volume": 287691.0}, {"date": "2025-11-24", "close": 4.17, "volume": 637059.0}, {"date": "2025-11-25", "close": 3.2, "volume": 692599.0}, {"date": "2025-11-26", "close": 3.21, "volume": 271872.0}, {"date": "2025-11-28", "close": 3.2, "volume": 159470.0}, {"date": "2025-12-01", "close": 3.05, "volume": 134637.0}, {"date": "2025-12-02", "close": 3.025, "volume": 166891.0}, {"date": "2025-12-03", "close": 3.27, "volume": 263463.0}, {"date": "2025-12-04", "close": 3.42, "volume": 246551.0}, {"date": "2025-12-05", "close": 3.12, "volume": 158647.0}, {"date": "2025-12-08", "close": 3.11, "volume": 99213.0}, {"date": "2025-12-09", "close": 3.2, "volume": 83489.0}, {"date": "2025-12-10", "close": 3.15, "volume": 75802.0}, {"date": "2025-12-11", "close": 3.16, "volume": 36328.0}, {"date": "2025-12-12", "close": 3.11, "volume": 50330.0}, {"date": "2025-12-15", "close": 2.94, "volume": 125796.0}, {"date": "2025-12-16", "close": 2.91, "volume": 58402.0}, {"date": "2025-12-17", "close": 2.93, "volume": 82700.0}, {"date": "2025-12-18", "close": 2.98, "volume": 50240.0}, {"date": "2025-12-19", "close": 3.12, "volume": 135785.0}, {"date": "2025-12-22", "close": 3.12, "volume": 63245.0}, {"date": "2025-12-23", "close": 3.04, "volume": 71399.0}, {"date": "2025-12-24", "close": 3.08, "volume": 61703.0}, {"date": "2025-12-26", "close": 2.99, "volume": 71010.0}, {"date": "2025-12-29", "close": 2.92, "volume": 78815.0}, {"date": "2025-12-30", "close": 2.84, "volume": 67416.0}, {"date": "2025-12-31", "close": 2.87, "volume": 100815.0}, {"date": "2026-01-02", "close": 2.95, "volume": 84510.0}, {"date": "2026-01-05", "close": 2.82, "volume": 83417.0}, {"date": "2026-01-06", "close": 2.82, "volume": 72698.0}, {"date": "2026-01-07", "close": 2.81, "volume": 47165.0}, {"date": "2026-01-08", "close": 2.88, "volume": 98660.0}, {"date": "2026-01-09", "close": 2.89, "volume": 37014.0}, {"date": "2026-01-12", "close": 2.86, "volume": 25728.0}, {"date": "2026-01-13", "close": 2.73, "volume": 63368.0}, {"date": "2026-01-14", "close": 2.55, "volume": 64411.0}, {"date": "2026-01-15", "close": 2.65, "volume": 169321.0}, {"date": "2026-01-16", "close": 2.72, "volume": 92270.0}, {"date": "2026-01-20", "close": 2.58, "volume": 36435.0}, {"date": "2026-01-21", "close": 2.61, "volume": 21215.0}, {"date": "2026-01-22", "close": 3.07, "volume": 396354.0}, {"date": "2026-01-23", "close": 2.98, "volume": 94983.0}, {"date": "2026-01-26", "close": 2.9, "volume": 37336.0}, {"date": "2026-01-27", "close": 2.94, "volume": 68108.0}, {"date": "2026-01-28", "close": 2.79, "volume": 38149.0}, {"date": "2026-01-29", "close": 2.81, "volume": 123934.0}, {"date": "2026-01-30", "close": 2.72, "volume": 88618.0}, {"date": "2026-02-02", "close": 2.47, "volume": 83885.0}, {"date": "2026-02-03", "close": 2.41, "volume": 39531.0}, {"date": "2026-02-04", "close": 2.38, "volume": 1253481.0}, {"date": "2026-02-05", "close": 2.23, "volume": 157713.0}, {"date": "2026-02-06", "close": 2.4, "volume": 82377.0}, {"date": "2026-02-09", "close": 2.3, "volume": 37492.0}, {"date": "2026-02-10", "close": 2.42, "volume": 174998.0}, {"date": "2026-02-11", "close": 2.33, "volume": 107707.0}, {"date": "2026-02-12", "close": 2.31, "volume": 18473.0}, {"date": "2026-02-13", "close": 2.36, "volume": 30865.0}, {"date": "2026-02-17", "close": 2.36, "volume": 18587.0}, {"date": "2026-02-18", "close": 2.37, "volume": 20270.0}, {"date": "2026-02-19", "close": 2.43, "volume": 46964.0}, {"date": "2026-02-20", "close": 2.4, "volume": 40293.0}, {"date": "2026-02-23", "close": 2.4, "volume": 39548.0}, {"date": "2026-02-24", "close": 2.49, "volume": 37511.0}, {"date": "2026-02-25", "close": 2.33, "volume": 672880.0}, {"date": "2026-02-26", "close": 2.29, "volume": 52130.0}, {"date": "2026-02-27", "close": 2.28, "volume": 24371.0}, {"date": "2026-03-02", "close": 2.22, "volume": 28028.0}, {"date": "2026-03-03", "close": 2.25, "volume": 144920.0}, {"date": "2026-03-04", "close": 2.34, "volume": 134207.0}, {"date": "2026-03-05", "close": 2.31, "volume": 64609.0}, {"date": "2026-03-06", "close": 2.31, "volume": 36348.0}, {"date": "2026-03-09", "close": 2.39, "volume": 74145.0}, {"date": "2026-03-10", "close": 2.4, "volume": 83009.0}, {"date": "2026-03-11", "close": 2.4, "volume": 42956.0}, {"date": "2026-03-12", "close": 2.29, "volume": 61970.0}, {"date": "2026-03-13", "close": 2.26, "volume": 46832.0}, {"date": "2026-03-16", "close": 2.21, "volume": 22492.0}, {"date": "2026-03-17", "close": 2.27, "volume": 26352.0}, {"date": "2026-03-18", "close": 2.16, "volume": 28669.0}, {"date": "2026-03-19", "close": 2.16, "volume": 37359.0}, {"date": "2026-03-20", "close": 2.29, "volume": 294115.0}, {"date": "2026-03-23", "close": 1.84, "volume": 449291.0}, {"date": "2026-03-24", "close": 1.75, "volume": 99151.0}, {"date": "2026-03-25", "close": 1.74, "volume": 654034.0}, {"date": "2026-03-26", "close": 1.66, "volume": 1092163.0}, {"date": "2026-03-27", "close": 1.73, "volume": 326497.0}, {"date": "2026-03-30", "close": 1.52, "volume": 204195.0}, {"date": "2026-03-31", "close": 1.64, "volume": 178545.0}, {"date": "2026-04-01", "close": 1.62, "volume": 102710.0}, {"date": "2026-04-02", "close": 1.59, "volume": 71337.0}, {"date": "2026-04-06", "close": 1.59, "volume": 181447.0}, {"date": "2026-04-07", "close": 1.56, "volume": 54231.0}, {"date": "2026-04-08", "close": 1.56, "volume": 152321.0}, {"date": "2026-04-09", "close": 1.58, "volume": 111108.0}, {"date": "2026-04-10", "close": 2.05, "volume": 1712842.0}, {"date": "2026-04-13", "close": 2.14, "volume": 566020.0}, {"date": "2026-04-14", "close": 2.25, "volume": 314490.0}, {"date": "2026-04-15", "close": 2.12, "volume": 173815.0}, {"date": "2026-04-16", "close": 2.24, "volume": 507465.0}, {"date": "2026-04-17", "close": 1.96, "volume": 498115.0}, {"date": "2026-04-20", "close": 1.94, "volume": 128025.0}, {"date": "2026-04-21", "close": 1.77, "volume": 233170.0}, {"date": "2026-04-22", "close": 1.85, "volume": 164898.0}, {"date": "2026-04-23", "close": 1.8, "volume": 154511.0}, {"date": "2026-04-24", "close": 1.79, "volume": 99953.0}, {"date": "2026-04-27", "close": 1.72, "volume": 219420.0}, {"date": "2026-04-28", "close": 1.69, "volume": 127985.0}, {"date": "2026-04-29", "close": 1.74, "volume": 118356.0}, {"date": "2026-04-30", "close": 1.99, "volume": 416420.0}, {"date": "2026-05-01", "close": 2.04, "volume": 154179.0}, {"date": "2026-05-04", "close": 2.11, "volume": 117077.0}, {"date": "2026-05-05", "close": 2.15, "volume": 122527.0}, {"date": "2026-05-06", "close": 2.02, "volume": 246061.0}, {"date": "2026-05-07", "close": 1.97, "volume": 84998.0}, {"date": "2026-05-08", "close": 1.99, "volume": 83419.0}, {"date": "2026-05-11", "close": 1.94, "volume": 72747.0}, {"date": "2026-05-12", "close": 1.92, "volume": 61151.0}, {"date": "2026-05-13", "close": 1.84, "volume": 109907.0}, {"date": "2026-05-14", "close": 2.09, "volume": 255122.0}, {"date": "2026-05-15", "close": 1.83, "volume": 271559.0}, {"date": "2026-05-18", "close": 1.82, "volume": 43553.0}, {"date": "2026-05-19", "close": 1.78, "volume": 94217.0}, {"date": "2026-05-20", "close": 1.86, "volume": 103884.0}, {"date": "2026-05-21", "close": 1.81, "volume": 59532.0}, {"date": "2026-05-22", "close": 1.86, "volume": 59025.0}, {"date": "2026-05-26", "close": 1.77, "volume": 115235.0}, {"date": "2026-05-27", "close": 1.79, "volume": 48138.0}, {"date": "2026-05-28", "close": 1.73, "volume": 106993.0}, {"date": "2026-05-29", "close": 1.53, "volume": 240518.0}, {"date": "2026-06-01", "close": 1.45, "volume": 193455.0}, {"date": "2026-06-02", "close": 1.31, "volume": 265573.0}, {"date": "2026-06-03", "close": 1.27, "volume": 118798.0}, {"date": "2026-06-04", "close": 1.3, "volume": 106498.0}, {"date": "2026-06-05", "close": 1.27, "volume": 105263.0}, {"date": "2026-06-08", "close": 1.27, "volume": 79045.0}, {"date": "2026-06-09", "close": 1.27, "volume": 72974.0}, {"date": "2026-06-10", "close": 1.27, "volume": 27645.0}, {"date": "2026-06-11", "close": 1.25, "volume": 41475.0}, {"date": "2026-06-12", "close": 1.26, "volume": 37769.0}, {"date": "2026-06-15", "close": 1.25, "volume": 70742.0}, {"date": "2026-06-16", "close": 1.25, "volume": 64806.0}, {"date": "2026-06-17", "close": 1.25, "volume": 58606.0}, {"date": "2026-06-18", "close": 1.23, "volume": 51026.0}, {"date": "2026-06-22", "close": 1.25, "volume": 28435.0}, {"date": "2026-06-23", "close": 1.255, "volume": 1342347.0}, {"date": "2026-06-24", "close": 1.16, "volume": 288833.0}, {"date": "2026-06-25", "close": 1.05, "volume": 248394.0}, {"date": "2026-06-26", "close": 1.08, "volume": 140390.0}, {"date": "2026-06-29", "close": 1.1, "volume": 93242.0}, {"date": "2026-06-30", "close": 1.11, "volume": 125074.0}, {"date": "2026-07-01", "close": 1.11, "volume": 45530.0}, {"date": "2026-07-02", "close": 1.09, "volume": 81786.0}, {"date": "2026-07-06", "close": 1.07, "volume": 99832.0}, {"date": "2026-07-07", "close": 0.9909, "volume": 142851.0}, {"date": "2026-07-08", "close": 0.9873, "volume": 180825.0}, {"date": "2026-07-09", "close": 0.9748, "volume": 61037.0}, {"date": "2026-07-10", "close": 0.973, "volume": 95595.0}, {"date": "2026-07-13", "close": 0.9835, "volume": 450718.0}, {"date": "2026-07-14", "close": 0.9805, "volume": 174362.0}, {"date": "2026-07-15", "close": 1.07, "volume": 269237.0}, {"date": "2026-07-16", "close": 0.9762, "volume": 121296.0}, {"date": "2026-07-17", "close": 0.966, "volume": 207596.0}, {"date": "2026-07-20", "close": 0.9524, "volume": 97473.0}, {"date": "2026-07-21", "close": 0.9902, "volume": 495575.0}, {"date": "2026-07-22", "close": 0.9511, "volume": 87470.0}, {"date": "2026-07-23", "close": 0.9406, "volume": 468733.0}, {"date": "2026-07-24", "close": 0.9259, "volume": 262942.0}], "refreshing": true}