{"ticker": "TRIB", "overview": {"name": "Trinity Biotech plc - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRIB", "has_prices": true, "as_of": "2026-07-24", "last": 8.4451, "prev_close": 8.9589, "change": -0.5137999999999998, "change_pct": -0.05735079083369608, "session_volume": 24075.0, "vwap_5": 9.120306922814352, "vwap_20": 11.504227372499164, "vwap_60": 11.4007279285973, "vwap_250": 41.59755508047803, "high_52w": 38.4038, "low_52w": 8.4451, "avg_volume_20": 33193.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-204043", "src": "13DG", "ticker": "TRIB", "cik": "888721", "company": "TRINITY BIOTECH PLC", "company_raw": "TRINITY BIOTECH PLC", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "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": "PERCEPTIVE ADVISORS LLC moves to a 9.9% activist stake in TRIB", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-204043-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-204043", "src": "13DG", "ticker": "TRIB", "cik": "888721", "company": "TRINITY BIOTECH PLC", "company_raw": "TRINITY BIOTECH PLC", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "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": "PERCEPTIVE ADVISORS LLC moves to a 9.9% activist stake in TRIB", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-204043-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}], "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": "Trinity Biotech plc - American Depositary Shares", "new_value": "TRINITY BIOTECH PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000888721", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000888721", "applied": 1, "detected_at": "2026-10-28T01:46:14.167106"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TRIB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 295.5296, "volume": 1044.0}, {"date": "2021-07-28", "close": 312.0312, "volume": 1490.0}, {"date": "2021-07-29", "close": 298.5299, "volume": 719.0}, {"date": "2021-07-30", "close": 328.5329, "volume": 7403.0}, {"date": "2021-08-02", "close": 324.0324, "volume": 1187.0}, {"date": "2021-08-03", "close": 346.5347, "volume": 2159.0}, {"date": "2021-08-04", "close": 358.5359, "volume": 942.0}, {"date": "2021-08-05", "close": 351.0351, "volume": 1252.0}, {"date": "2021-08-06", "close": 358.5359, "volume": 733.0}, {"date": "2021-08-09", "close": 360.036, "volume": 480.0}, {"date": "2021-08-10", "close": 357.0357, "volume": 567.0}, {"date": "2021-08-11", "close": 339.0339, "volume": 926.0}, {"date": "2021-08-12", "close": 340.5341, "volume": 169.0}, {"date": "2021-08-13", "close": 328.5329, "volume": 635.0}, {"date": "2021-08-16", "close": 313.5314, "volume": 569.0}, {"date": "2021-08-17", "close": 333.0333, "volume": 467.0}, {"date": "2021-08-18", "close": 327.0327, "volume": 486.0}, {"date": "2021-08-19", "close": 330.033, "volume": 817.0}, {"date": "2021-08-20", "close": 360.036, "volume": 624.0}, {"date": "2021-08-23", "close": 366.0366, "volume": 819.0}, {"date": "2021-08-24", "close": 402.0402, "volume": 6715.0}, {"date": "2021-08-25", "close": 402.0402, "volume": 1873.0}, {"date": "2021-08-26", "close": 391.5392, "volume": 934.0}, {"date": "2021-08-27", "close": 406.5407, "volume": 480.0}, {"date": "2021-08-30", "close": 396.0396, "volume": 604.0}, {"date": "2021-08-31", "close": 391.5392, "volume": 277.0}, {"date": "2021-09-01", "close": 373.5374, "volume": 644.0}, {"date": "2021-09-02", "close": 372.0372, "volume": 416.0}, {"date": "2021-09-03", "close": 394.5395, "volume": 331.0}, {"date": "2021-09-07", "close": 391.5392, "volume": 446.0}, {"date": "2021-09-08", "close": 378.0378, "volume": 404.0}, {"date": "2021-09-09", "close": 417.0417, "volume": 5958.0}, {"date": "2021-09-10", "close": 400.5401, "volume": 1625.0}, {"date": "2021-09-13", "close": 376.5377, "volume": 812.0}, {"date": "2021-09-14", "close": 369.0369, "volume": 843.0}, {"date": "2021-09-15", "close": 357.0357, "volume": 734.0}, {"date": "2021-09-16", "close": 357.0357, "volume": 639.0}, {"date": "2021-09-17", "close": 355.5356, "volume": 1052.0}, {"date": "2021-09-20", "close": 343.5344, "volume": 1456.0}, {"date": "2021-09-21", "close": 340.5341, "volume": 191.0}, {"date": "2021-09-22", "close": 345.0345, "volume": 932.0}, {"date": "2021-09-23", "close": 349.535, "volume": 580.0}, {"date": "2021-09-24", "close": 327.0327, "volume": 637.0}, {"date": "2021-09-27", "close": 334.5335, "volume": 327.0}, {"date": "2021-09-28", "close": 322.5323, "volume": 319.0}, {"date": "2021-09-29", "close": 316.5317, "volume": 784.0}, {"date": "2021-09-30", "close": 324.0324, "volume": 454.0}, {"date": "2021-10-01", "close": 318.0318, "volume": 240.0}, {"date": "2021-10-04", "close": 300.03, "volume": 805.0}, {"date": "2021-10-05", "close": 306.0306, "volume": 628.0}, {"date": "2021-10-06", "close": 301.5302, "volume": 467.0}, {"date": "2021-10-07", "close": 337.5338, "volume": 1777.0}, {"date": "2021-10-08", "close": 336.0336, "volume": 4815.0}, {"date": "2021-10-11", "close": 328.5329, "volume": 287.0}, {"date": "2021-10-12", "close": 329.2829, "volume": 357.0}, {"date": "2021-10-13", "close": 330.033, "volume": 361.0}, {"date": "2021-10-14", "close": 327.0327, "volume": 994.0}, {"date": "2021-10-15", "close": 304.5305, "volume": 838.0}, {"date": "2021-10-18", "close": 295.5296, "volume": 741.0}, {"date": "2021-10-19", "close": 304.5305, "volume": 322.0}, {"date": "2021-10-20", "close": 309.0309, "volume": 858.0}, {"date": "2021-10-21", "close": 316.5317, "volume": 480.0}, {"date": "2021-10-22", "close": 315.0315, "volume": 295.0}, {"date": "2021-10-25", "close": 316.5317, "volume": 536.0}, {"date": "2021-10-26", "close": 313.5314, "volume": 478.0}, {"date": "2021-10-27", "close": 311.1461, "volume": 414.0}, {"date": "2021-10-28", "close": 307.5308, "volume": 353.0}, {"date": "2021-10-29", "close": 309.0309, "volume": 570.0}, {"date": "2021-11-01", "close": 300.03, "volume": 474.0}, {"date": "2021-11-02", "close": 295.5296, "volume": 893.0}, {"date": "2021-11-03", "close": 305.2955, "volume": 491.0}, {"date": "2021-11-04", "close": 301.5302, "volume": 263.0}, {"date": "2021-11-05", "close": 298.5299, "volume": 722.0}, {"date": "2021-11-08", "close": 313.5314, "volume": 340.0}, {"date": "2021-11-09", "close": 307.5308, "volume": 225.0}, {"date": "2021-11-10", "close": 295.5296, "volume": 729.0}, {"date": "2021-11-11", "close": 295.5296, "volume": 179.0}, {"date": "2021-11-12", "close": 298.5299, "volume": 515.0}, {"date": "2021-11-15", "close": 298.5299, "volume": 597.0}, {"date": "2021-11-16", "close": 297.0297, "volume": 385.0}, {"date": "2021-11-17", "close": 298.5299, "volume": 291.0}, {"date": "2021-11-18", "close": 289.529, "volume": 513.0}, {"date": "2021-11-19", "close": 294.0294, "volume": 340.0}, {"date": "2021-11-22", "close": 276.0276, "volume": 740.0}, {"date": "2021-11-23", "close": 277.5128, "volume": 351.0}, {"date": "2021-11-24", "close": 270.027, "volume": 193.0}, {"date": "2021-11-26", "close": 274.5275, "volume": 478.0}, {"date": "2021-11-29", "close": 267.0267, "volume": 1065.0}, {"date": "2021-11-30", "close": 277.5278, "volume": 577.0}, {"date": "2021-12-01", "close": 270.027, "volume": 304.0}, {"date": "2021-12-02", "close": 271.5272, "volume": 809.0}, {"date": "2021-12-03", "close": 258.0258, "volume": 928.0}, {"date": "2021-12-06", "close": 252.0252, "volume": 404.0}, {"date": "2021-12-07", "close": 255.0255, "volume": 210.0}, {"date": "2021-12-08", "close": 252.0252, "volume": 522.0}, {"date": "2021-12-09", "close": 270.027, "volume": 1191.0}, {"date": "2021-12-10", "close": 282.0282, "volume": 443.0}, {"date": "2021-12-13", "close": 274.5275, "volume": 636.0}, {"date": "2021-12-14", "close": 270.027, "volume": 437.0}, {"date": "2021-12-15", "close": 252.0252, "volume": 430.0}, {"date": "2021-12-16", "close": 225.0225, "volume": 4125.0}, {"date": "2021-12-17", "close": 238.5239, "volume": 1742.0}, {"date": "2021-12-20", "close": 232.5233, "volume": 3329.0}, {"date": "2021-12-21", "close": 232.5233, "volume": 815.0}, {"date": "2021-12-22", "close": 234.0234, "volume": 841.0}, {"date": "2021-12-23", "close": 237.0237, "volume": 535.0}, {"date": "2021-12-27", "close": 231.0231, "volume": 1018.0}, {"date": "2021-12-28", "close": 217.5218, "volume": 1255.0}, {"date": "2021-12-29", "close": 214.5215, "volume": 2102.0}, {"date": "2021-12-30", "close": 214.5215, "volume": 992.0}, {"date": "2021-12-31", "close": 214.5215, "volume": 1262.0}, {"date": "2022-01-03", "close": 215.6616, "volume": 733.0}, {"date": "2022-01-04", "close": 216.0216, "volume": 589.0}, {"date": "2022-01-05", "close": 211.5212, "volume": 324.0}, {"date": "2022-01-06", "close": 207.0207, "volume": 297.0}, {"date": "2022-01-07", "close": 196.5197, "volume": 800.0}, {"date": "2022-01-10", "close": 196.5197, "volume": 1500.0}, {"date": "2022-01-11", "close": 211.5212, "volume": 212.0}, {"date": "2022-01-12", "close": 207.0207, "volume": 1536.0}, {"date": "2022-01-13", "close": 202.5203, "volume": 382.0}, {"date": "2022-01-14", "close": 207.7708, "volume": 223.0}, {"date": "2022-01-18", "close": 202.5203, "volume": 397.0}, {"date": "2022-01-19", "close": 201.3801, "volume": 358.0}, {"date": "2022-01-20", "close": 199.52, "volume": 472.0}, {"date": "2022-01-21", "close": 196.5197, "volume": 811.0}, {"date": "2022-01-24", "close": 172.5173, "volume": 804.0}, {"date": "2022-01-25", "close": 178.5179, "volume": 454.0}, {"date": "2022-01-26", "close": 174.0174, "volume": 564.0}, {"date": "2022-01-27", "close": 174.0174, "volume": 1829.0}, {"date": "2022-01-28", "close": 172.5173, "volume": 947.0}, {"date": "2022-01-31", "close": 172.5173, "volume": 549.0}, {"date": "2022-02-01", "close": 177.0177, "volume": 644.0}, {"date": "2022-02-02", "close": 178.5179, "volume": 413.0}, {"date": "2022-02-03", "close": 175.5176, "volume": 775.0}, {"date": "2022-02-04", "close": 175.5176, "volume": 536.0}, {"date": "2022-02-07", "close": 178.5179, "volume": 516.0}, {"date": "2022-02-08", "close": 180.018, "volume": 402.0}, {"date": "2022-02-09", "close": 177.0177, "volume": 406.0}, {"date": "2022-02-10", "close": 177.0177, "volume": 563.0}, {"date": "2022-02-11", "close": 169.517, "volume": 860.0}, {"date": "2022-02-14", "close": 166.5167, "volume": 8385.0}, {"date": "2022-02-15", "close": 171.0171, "volume": 2338.0}, {"date": "2022-02-16", "close": 171.0171, "volume": 752.0}, {"date": "2022-02-17", "close": 172.5173, "volume": 944.0}, {"date": "2022-02-18", "close": 171.0171, "volume": 326.0}, {"date": "2022-02-22", "close": 169.517, "volume": 983.0}, {"date": "2022-02-23", "close": 165.0165, "volume": 431.0}, {"date": "2022-02-24", "close": 160.5161, "volume": 1035.0}, {"date": "2022-02-25", "close": 156.7657, "volume": 202.0}, {"date": "2022-02-28", "close": 153.0153, "volume": 509.0}, {"date": "2022-03-01", "close": 152.2652, "volume": 84.0}, {"date": "2022-03-02", "close": 153.0153, "volume": 197.0}, {"date": "2022-03-03", "close": 154.5155, "volume": 552.0}, {"date": "2022-03-04", "close": 152.9853, "volume": 229.0}, {"date": "2022-03-07", "close": 141.7642, "volume": 1811.0}, {"date": "2022-03-08", "close": 138.0138, "volume": 1277.0}, {"date": "2022-03-09", "close": 151.4851, "volume": 1546.0}, {"date": "2022-03-10", "close": 151.5152, "volume": 224.0}, {"date": "2022-03-11", "close": 150.015, "volume": 459.0}, {"date": "2022-03-14", "close": 139.529, "volume": 899.0}, {"date": "2022-03-15", "close": 146.9997, "volume": 111.0}, {"date": "2022-03-16", "close": 149.925, "volume": 154.0}, {"date": "2022-03-17", "close": 152.2652, "volume": 306.0}, {"date": "2022-03-18", "close": 160.5161, "volume": 641.0}, {"date": "2022-03-21", "close": 156.0156, "volume": 395.0}, {"date": "2022-03-22", "close": 159.0159, "volume": 486.0}, {"date": "2022-03-23", "close": 161.2661, "volume": 459.0}, {"date": "2022-03-24", "close": 162.7663, "volume": 259.0}, {"date": "2022-03-25", "close": 162.7663, "volume": 258.0}, {"date": "2022-03-28", "close": 160.5161, "volume": 499.0}, {"date": "2022-03-29", "close": 166.5167, "volume": 1548.0}, {"date": "2022-03-30", "close": 162.7663, "volume": 1426.0}, {"date": "2022-03-31", "close": 159.0159, "volume": 1541.0}, {"date": "2022-04-01", "close": 160.5161, "volume": 533.0}, {"date": "2022-04-04", "close": 160.5161, "volume": 901.0}, {"date": "2022-04-05", "close": 152.5353, "volume": 693.0}, {"date": "2022-04-06", "close": 144.0294, "volume": 2081.0}, {"date": "2022-04-07", "close": 149.715, "volume": 297.0}, {"date": "2022-04-08", "close": 147.1047, "volume": 1219.0}, {"date": "2022-04-11", "close": 171.0171, "volume": 201468.0}, {"date": "2022-04-12", "close": 156.0156, "volume": 14031.0}, {"date": "2022-04-13", "close": 169.517, "volume": 5183.0}, {"date": "2022-04-14", "close": 183.0183, "volume": 5959.0}, {"date": "2022-04-18", "close": 163.5164, "volume": 2271.0}, {"date": "2022-04-19", "close": 160.5161, "volume": 1983.0}, {"date": "2022-04-20", "close": 172.5173, "volume": 1783.0}, {"date": "2022-04-21", "close": 165.0165, "volume": 2613.0}, {"date": "2022-04-22", "close": 162.0162, "volume": 2183.0}, {"date": "2022-04-25", "close": 166.5167, "volume": 1764.0}, {"date": "2022-04-26", "close": 169.517, "volume": 1855.0}, {"date": "2022-04-27", "close": 172.5173, "volume": 1312.0}, {"date": "2022-04-28", "close": 177.0177, "volume": 2032.0}, {"date": "2022-04-29", "close": 178.5179, "volume": 3087.0}, {"date": "2022-05-02", "close": 182.4482, "volume": 1983.0}, {"date": "2022-05-03", "close": 183.0183, "volume": 1565.0}, {"date": "2022-05-04", "close": 192.0192, "volume": 1877.0}, {"date": "2022-05-05", "close": 191.5692, "volume": 1007.0}, {"date": "2022-05-06", "close": 190.5191, "volume": 508.0}, {"date": "2022-05-09", "close": 172.5173, "volume": 1302.0}, {"date": "2022-05-10", "close": 174.0174, "volume": 1326.0}, {"date": "2022-05-11", "close": 169.517, "volume": 270.0}, {"date": "2022-05-12", "close": 172.5173, "volume": 323.0}, {"date": "2022-05-13", "close": 175.5176, "volume": 848.0}, {"date": "2022-05-16", "close": 177.0177, "volume": 536.0}, {"date": "2022-05-17", "close": 181.5182, "volume": 387.0}, {"date": "2022-05-18", "close": 180.018, "volume": 214.0}, {"date": "2022-05-19", "close": 183.0183, "volume": 237.0}, {"date": "2022-05-20", "close": 189.0189, "volume": 1435.0}, {"date": "2022-05-23", "close": 186.0186, "volume": 494.0}, {"date": "2022-05-24", "close": 193.5194, "volume": 636.0}, {"date": "2022-05-25", "close": 196.5197, "volume": 287.0}, {"date": "2022-05-26", "close": 207.0207, "volume": 654.0}, {"date": "2022-05-27", "close": 207.0207, "volume": 623.0}, {"date": "2022-05-31", "close": 213.0213, "volume": 450.0}, {"date": "2022-06-01", "close": 202.5203, "volume": 252.0}, {"date": "2022-06-02", "close": 211.5212, "volume": 167.0}, {"date": "2022-06-03", "close": 216.0216, "volume": 137.0}, {"date": "2022-06-06", "close": 207.0207, "volume": 363.0}, {"date": "2022-06-07", "close": 207.6508, "volume": 365.0}, {"date": "2022-06-08", "close": 207.0207, "volume": 333.0}, {"date": "2022-06-09", "close": 201.0201, "volume": 298.0}, {"date": "2022-06-10", "close": 199.52, "volume": 329.0}, {"date": "2022-06-13", "close": 181.5182, "volume": 602.0}, {"date": "2022-06-14", "close": 184.5185, "volume": 796.0}, {"date": "2022-06-15", "close": 184.5185, "volume": 570.0}, {"date": "2022-06-16", "close": 181.5182, "volume": 293.0}, {"date": "2022-06-17", "close": 190.5191, "volume": 291.0}, {"date": "2022-06-21", "close": 193.5194, "volume": 496.0}, {"date": "2022-06-22", "close": 198.0198, "volume": 62.0}, {"date": "2022-06-23", "close": 199.52, "volume": 283.0}, {"date": "2022-06-24", "close": 204.0204, "volume": 291.0}, {"date": "2022-06-27", "close": 203.5704, "volume": 106.0}, {"date": "2022-06-28", "close": 201.0201, "volume": 164.0}, {"date": "2022-06-29", "close": 196.5197, "volume": 403.0}, {"date": "2022-06-30", "close": 183.7684, "volume": 846.0}, {"date": "2022-07-01", "close": 198.0198, "volume": 387.0}, {"date": "2022-07-05", "close": 207.0207, "volume": 201.0}, {"date": "2022-07-06", "close": 195.0195, "volume": 415.0}, {"date": "2022-07-07", "close": 201.0201, "volume": 277.0}, {"date": "2022-07-08", "close": 201.0201, "volume": 252.0}, {"date": "2022-07-11", "close": 204.0204, "volume": 1234.0}, {"date": "2022-07-12", "close": 204.7705, "volume": 494.0}, {"date": "2022-07-13", "close": 207.0207, "volume": 48.0}, {"date": "2022-07-14", "close": 202.5203, "volume": 414.0}, {"date": "2022-07-15", "close": 207.0207, "volume": 180.0}, {"date": "2022-07-18", "close": 204.0204, "volume": 128.0}, {"date": "2022-07-19", "close": 199.52, "volume": 229.0}, {"date": "2022-07-20", "close": 195.0195, "volume": 477.0}, {"date": "2022-07-21", "close": 195.0195, "volume": 147.0}, {"date": "2022-07-22", "close": 195.0195, "volume": 137.0}, {"date": "2022-07-25", "close": 199.52, "volume": 220.0}, {"date": "2022-07-26", "close": 202.5203, "volume": 246.0}, {"date": "2022-07-27", "close": 198.0198, "volume": 694.0}, {"date": "2022-07-28", "close": 198.0198, "volume": 289.0}, {"date": "2022-07-29", "close": 204.0204, "volume": 188.0}, {"date": "2022-08-01", "close": 211.5212, "volume": 643.0}, {"date": "2022-08-02", "close": 205.9256, "volume": 226.0}, {"date": "2022-08-03", "close": 207.0207, "volume": 133.0}, {"date": "2022-08-04", "close": 202.5203, "volume": 405.0}, {"date": "2022-08-05", "close": 208.5209, "volume": 101.0}, {"date": "2022-08-08", "close": 204.0204, "volume": 286.0}, {"date": "2022-08-09", "close": 210.021, "volume": 144.0}, {"date": "2022-08-10", "close": 211.5212, "volume": 114.0}, {"date": "2022-08-11", "close": 207.0207, "volume": 252.0}, {"date": "2022-08-12", "close": 211.5212, "volume": 227.0}, {"date": "2022-08-15", "close": 207.0207, "volume": 120.0}, {"date": "2022-08-16", "close": 210.021, "volume": 116.0}, {"date": "2022-08-17", "close": 209.901, "volume": 69.0}, {"date": "2022-08-18", "close": 207.0207, "volume": 151.0}, {"date": "2022-08-19", "close": 210.021, "volume": 118.0}, {"date": "2022-08-22", "close": 205.5206, "volume": 243.0}, {"date": "2022-08-23", "close": 211.5212, "volume": 189.0}, {"date": "2022-08-24", "close": 205.5056, "volume": 70.0}, {"date": "2022-08-25", "close": 202.5203, "volume": 218.0}, {"date": "2022-08-26", "close": 199.52, "volume": 312.0}, {"date": "2022-08-29", "close": 199.52, "volume": 206.0}, {"date": "2022-08-30", "close": 192.0192, "volume": 272.0}, {"date": "2022-08-31", "close": 183.0183, "volume": 443.0}, {"date": "2022-09-01", "close": 173.6724, "volume": 489.0}, {"date": "2022-09-02", "close": 178.5179, "volume": 169.0}, {"date": "2022-09-06", "close": 172.5173, "volume": 153.0}, {"date": "2022-09-07", "close": 174.0174, "volume": 114.0}, {"date": "2022-09-08", "close": 181.5182, "volume": 250.0}, {"date": "2022-09-09", "close": 186.0186, "volume": 83.0}, {"date": "2022-09-12", "close": 183.0183, "volume": 133.0}, {"date": "2022-09-13", "close": 187.5188, "volume": 94.0}, {"date": "2022-09-14", "close": 179.4479, "volume": 93.0}, {"date": "2022-09-15", "close": 177.0177, "volume": 112.0}, {"date": "2022-09-16", "close": 181.5182, "volume": 316.0}, {"date": "2022-09-19", "close": 175.5176, "volume": 436.0}, {"date": "2022-09-20", "close": 172.5173, "volume": 207.0}, {"date": "2022-09-21", "close": 174.0174, "volume": 505.0}, {"date": "2022-09-22", "close": 171.0171, "volume": 458.0}, {"date": "2022-09-23", "close": 162.7663, "volume": 634.0}, {"date": "2022-09-26", "close": 163.5164, "volume": 180.0}, {"date": "2022-09-27", "close": 163.2313, "volume": 230.0}, {"date": "2022-09-28", "close": 162.0162, "volume": 407.0}, {"date": "2022-09-29", "close": 157.6658, "volume": 423.0}, {"date": "2022-09-30", "close": 160.6661, "volume": 87.0}, {"date": "2022-10-03", "close": 180.018, "volume": 464.0}, {"date": "2022-10-04", "close": 181.5182, "volume": 280.0}, {"date": "2022-10-05", "close": 182.9883, "volume": 153.0}, {"date": "2022-10-06", "close": 181.5182, "volume": 207.0}, {"date": "2022-10-07", "close": 181.3981, "volume": 65.0}, {"date": "2022-10-10", "close": 179.0879, "volume": 70.0}, {"date": "2022-10-11", "close": 184.5185, "volume": 94.0}, {"date": "2022-10-12", "close": 179.1179, "volume": 70.0}, {"date": "2022-10-13", "close": 178.5179, "volume": 85.0}, {"date": "2022-10-14", "close": 178.5329, "volume": 128.0}, {"date": "2022-10-17", "close": 175.5176, "volume": 147.0}, {"date": "2022-10-18", "close": 181.5182, "volume": 91.0}, {"date": "2022-10-19", "close": 181.5182, "volume": 137.0}, {"date": "2022-10-20", "close": 181.5182, "volume": 181.0}, {"date": "2022-10-21", "close": 177.4677, "volume": 72.0}, {"date": "2022-10-24", "close": 178.5179, "volume": 249.0}, {"date": "2022-10-25", "close": 181.5182, "volume": 729.0}, {"date": "2022-10-26", "close": 180.018, "volume": 92.0}, {"date": "2022-10-27", "close": 178.5179, "volume": 129.0}, {"date": "2022-10-28", "close": 178.5179, "volume": 164.0}, {"date": "2022-10-31", "close": 174.0174, "volume": 204.0}, {"date": "2022-11-01", "close": 174.0174, "volume": 152.0}, {"date": "2022-11-02", "close": 171.2271, "volume": 44.0}, {"date": "2022-11-03", "close": 177.7678, "volume": 272.0}, {"date": "2022-11-04", "close": 186.0186, "volume": 251.0}, {"date": "2022-11-07", "close": 180.018, "volume": 443.0}, {"date": "2022-11-08", "close": 186.0186, "volume": 157.0}, {"date": "2022-11-09", "close": 189.0189, "volume": 435.0}, {"date": "2022-11-10", "close": 198.0198, "volume": 383.0}, {"date": "2022-11-11", "close": 199.52, "volume": 369.0}, {"date": "2022-11-14", "close": 202.5203, "volume": 186.0}, {"date": "2022-11-15", "close": 199.52, "volume": 281.0}, {"date": "2022-11-16", "close": 193.5344, "volume": 196.0}, {"date": "2022-11-17", "close": 184.5185, "volume": 536.0}, {"date": "2022-11-18", "close": 208.5209, "volume": 314.0}, {"date": "2022-11-21", "close": 201.0201, "volume": 471.0}, {"date": "2022-11-22", "close": 198.0198, "volume": 192.0}, {"date": "2022-11-23", "close": 201.0201, "volume": 34.0}, {"date": "2022-11-25", "close": 199.52, "volume": 62.0}, {"date": "2022-11-28", "close": 202.5203, "volume": 124.0}, {"date": "2022-11-29", "close": 199.52, "volume": 105.0}, {"date": "2022-11-30", "close": 199.52, "volume": 27.0}, {"date": "2022-12-01", "close": 193.5194, "volume": 116.0}, {"date": "2022-12-02", "close": 193.5194, "volume": 105.0}, {"date": "2022-12-05", "close": 193.5194, "volume": 45.0}, {"date": "2022-12-06", "close": 189.0189, "volume": 209.0}, {"date": "2022-12-07", "close": 193.5194, "volume": 94.0}, {"date": "2022-12-08", "close": 192.0192, "volume": 154.0}, {"date": "2022-12-09", "close": 185.7036, "volume": 250.0}, {"date": "2022-12-12", "close": 187.5188, "volume": 137.0}, {"date": "2022-12-13", "close": 181.5332, "volume": 195.0}, {"date": "2022-12-14", "close": 177.4677, "volume": 228.0}, {"date": "2022-12-15", "close": 174.0174, "volume": 257.0}, {"date": "2022-12-16", "close": 170.267, "volume": 380.0}, {"date": "2022-12-19", "close": 169.0519, "volume": 517.0}, {"date": "2022-12-20", "close": 157.5158, "volume": 329.0}, {"date": "2022-12-21", "close": 159.0159, "volume": 239.0}, {"date": "2022-12-22", "close": 154.5155, "volume": 413.0}, {"date": "2022-12-23", "close": 156.0156, "volume": 122.0}, {"date": "2022-12-27", "close": 148.5149, "volume": 609.0}, {"date": "2022-12-28", "close": 147.7496, "volume": 403.0}, {"date": "2022-12-29", "close": 149.2649, "volume": 193.0}, {"date": "2022-12-30", "close": 148.5149, "volume": 523.0}, {"date": "2023-01-03", "close": 159.0159, "volume": 224.0}, {"date": "2023-01-04", "close": 157.5158, "volume": 154.0}, {"date": "2023-01-05", "close": 153.0303, "volume": 55.0}, {"date": "2023-01-06", "close": 148.5149, "volume": 49.0}, {"date": "2023-01-09", "close": 144.0144, "volume": 330.0}, {"date": "2023-01-10", "close": 156.7657, "volume": 336.0}, {"date": "2023-01-11", "close": 157.5158, "volume": 110.0}, {"date": "2023-01-12", "close": 151.5152, "volume": 104.0}, {"date": "2023-01-13", "close": 159.0159, "volume": 121.0}, {"date": "2023-01-17", "close": 161.2661, "volume": 103.0}, {"date": "2023-01-18", "close": 162.0162, "volume": 66.0}, {"date": "2023-01-19", "close": 163.5164, "volume": 90.0}, {"date": "2023-01-20", "close": 163.5164, "volume": 141.0}, {"date": "2023-01-23", "close": 165.0165, "volume": 133.0}, {"date": "2023-01-24", "close": 165.0165, "volume": 168.0}, {"date": "2023-01-25", "close": 163.5164, "volume": 75.0}, {"date": "2023-01-26", "close": 172.5173, "volume": 92.0}, {"date": "2023-01-27", "close": 163.5164, "volume": 316.0}, {"date": "2023-01-30", "close": 166.5017, "volume": 107.0}, {"date": "2023-01-31", "close": 161.2661, "volume": 257.0}, {"date": "2023-02-01", "close": 164.2664, "volume": 53.0}, {"date": "2023-02-02", "close": 166.5167, "volume": 64.0}, {"date": "2023-02-03", "close": 160.5161, "volume": 70.0}, {"date": "2023-02-06", "close": 163.5164, "volume": 138.0}, {"date": "2023-02-07", "close": 165.0165, "volume": 63.0}, {"date": "2023-02-08", "close": 166.5167, "volume": 109.0}, {"date": "2023-02-09", "close": 157.5158, "volume": 76.0}, {"date": "2023-02-10", "close": 168.0168, "volume": 400.0}, {"date": "2023-02-13", "close": 168.1968, "volume": 90.0}, {"date": "2023-02-14", "close": 159.0159, "volume": 22.0}, {"date": "2023-02-15", "close": 159.766, "volume": 113.0}, {"date": "2023-02-16", "close": 162.0162, "volume": 48.0}, {"date": "2023-02-17", "close": 160.6661, "volume": 40.0}, {"date": "2023-02-21", "close": 158.4308, "volume": 94.0}, {"date": "2023-02-22", "close": 177.0177, "volume": 157.0}, {"date": "2023-02-23", "close": 163.5164, "volume": 39.0}, {"date": "2023-02-24", "close": 162.0162, "volume": 19.0}, {"date": "2023-02-27", "close": 157.5158, "volume": 176.0}, {"date": "2023-02-28", "close": 158.2658, "volume": 64.0}, {"date": "2023-03-01", "close": 151.5152, "volume": 228.0}, {"date": "2023-03-02", "close": 153.7654, "volume": 225.0}, {"date": "2023-03-03", "close": 157.5158, "volume": 242.0}, {"date": "2023-03-06", "close": 156.0156, "volume": 140.0}, {"date": "2023-03-07", "close": 156.4056, "volume": 65.0}, {"date": "2023-03-08", "close": 150.015, "volume": 150.0}, {"date": "2023-03-09", "close": 146.7297, "volume": 452.0}, {"date": "2023-03-10", "close": 145.5146, "volume": 131.0}, {"date": "2023-03-13", "close": 144.0144, "volume": 164.0}, {"date": "2023-03-14", "close": 141.0141, "volume": 141.0}, {"date": "2023-03-15", "close": 143.9994, "volume": 22.0}, {"date": "2023-03-16", "close": 136.5137, "volume": 488.0}, {"date": "2023-03-17", "close": 130.8731, "volume": 309.0}, {"date": "2023-03-20", "close": 138.0138, "volume": 134.0}, {"date": "2023-03-21", "close": 138.0288, "volume": 92.0}, {"date": "2023-03-22", "close": 140.279, "volume": 292.0}, {"date": "2023-03-23", "close": 138.0288, "volume": 176.0}, {"date": "2023-03-24", "close": 140.264, "volume": 46.0}, {"date": "2023-03-27", "close": 133.5134, "volume": 512.0}, {"date": "2023-03-28", "close": 135.0135, "volume": 91.0}, {"date": "2023-03-29", "close": 133.1083, "volume": 176.0}, {"date": "2023-03-30", "close": 137.8638, "volume": 284.0}, {"date": "2023-03-31", "close": 141.0141, "volume": 131.0}, {"date": "2023-04-03", "close": 132.8383, "volume": 247.0}, {"date": "2023-04-04", "close": 132.0282, "volume": 175.0}, {"date": "2023-04-05", "close": 129.793, "volume": 238.0}, {"date": "2023-04-06", "close": 126.7327, "volume": 45.0}, {"date": "2023-04-10", "close": 125.2625, "volume": 237.0}, {"date": "2023-04-11", "close": 129.0129, "volume": 94.0}, {"date": "2023-04-12", "close": 129.0129, "volume": 105.0}, {"date": "2023-04-13", "close": 135.0135, "volume": 63.0}, {"date": "2023-04-14", "close": 126.0276, "volume": 158.0}, {"date": "2023-04-17", "close": 129.0129, "volume": 207.0}, {"date": "2023-04-18", "close": 129.0129, "volume": 164.0}, {"date": "2023-04-19", "close": 136.5137, "volume": 416.0}, {"date": "2023-04-20", "close": 171.0171, "volume": 2472.0}, {"date": "2023-04-21", "close": 168.0168, "volume": 404.0}, {"date": "2023-04-24", "close": 157.5158, "volume": 332.0}, {"date": "2023-04-25", "close": 156.0156, "volume": 110.0}, {"date": "2023-04-26", "close": 154.5155, "volume": 252.0}, {"date": "2023-04-27", "close": 156.9757, "volume": 514.0}, {"date": "2023-04-28", "close": 158.2358, "volume": 628.0}, {"date": "2023-05-01", "close": 165.0165, "volume": 312.0}, {"date": "2023-05-02", "close": 151.5152, "volume": 349.0}, {"date": "2023-05-03", "close": 151.8902, "volume": 175.0}, {"date": "2023-05-04", "close": 153.0153, "volume": 59.0}, {"date": "2023-05-05", "close": 153.7654, "volume": 98.0}, {"date": "2023-05-08", "close": 148.5149, "volume": 196.0}, {"date": "2023-05-09", "close": 150.015, "volume": 17.0}, {"date": "2023-05-10", "close": 150.7651, "volume": 285.0}, {"date": "2023-05-11", "close": 150.015, "volume": 24.0}, {"date": "2023-05-12", "close": 144.0144, "volume": 275.0}, {"date": "2023-05-15", "close": 140.8641, "volume": 745.0}, {"date": "2023-05-16", "close": 138.9589, "volume": 158.0}, {"date": "2023-05-17", "close": 147.0147, "volume": 214.0}, {"date": "2023-05-18", "close": 141.0141, "volume": 79.0}, {"date": "2023-05-19", "close": 144.0146, "volume": 8.0}, {"date": "2023-05-22", "close": 144.0144, "volume": 222.0}, {"date": "2023-05-23", "close": 138.0138, "volume": 297.0}, {"date": "2023-05-24", "close": 138.9139, "volume": 181.0}, {"date": "2023-05-25", "close": 133.5134, "volume": 178.0}, {"date": "2023-05-26", "close": 138.0138, "volume": 43.0}, {"date": "2023-05-30", "close": 135.6286, "volume": 166.0}, {"date": "2023-05-31", "close": 139.514, "volume": 38.0}, {"date": "2023-06-01", "close": 135.6137, "volume": 34.0}, {"date": "2023-06-02", "close": 147.0147, "volume": 445.0}, {"date": "2023-06-05", "close": 141.6892, "volume": 30.0}, {"date": "2023-06-06", "close": 144.0144, "volume": 191.0}, {"date": "2023-06-07", "close": 144.0144, "volume": 350.0}, {"date": "2023-06-08", "close": 156.0156, "volume": 1980.0}, {"date": "2023-06-09", "close": 157.5158, "volume": 464.0}, {"date": "2023-06-12", "close": 157.5158, "volume": 182.0}, {"date": "2023-06-13", "close": 150.015, "volume": 569.0}, {"date": "2023-06-14", "close": 157.5008, "volume": 309.0}, {"date": "2023-06-15", "close": 156.0156, "volume": 70.0}, {"date": "2023-06-16", "close": 156.0156, "volume": 37.0}, {"date": "2023-06-20", "close": 151.5152, "volume": 193.0}, {"date": "2023-06-21", "close": 151.5152, "volume": 73.0}, {"date": "2023-06-22", "close": 147.0147, "volume": 227.0}, {"date": "2023-06-23", "close": 150.015, "volume": 33.0}, {"date": "2023-06-26", "close": 145.2145, "volume": 242.0}, {"date": "2023-06-27", "close": 144.0144, "volume": 50.0}, {"date": "2023-06-28", "close": 141.0141, "volume": 39.0}, {"date": "2023-06-29", "close": 142.8143, "volume": 92.0}, {"date": "2023-06-30", "close": 142.6793, "volume": 168.0}, {"date": "2023-07-03", "close": 146.2646, "volume": 3.0}, {"date": "2023-07-05", "close": 161.2661, "volume": 440.0}, {"date": "2023-07-06", "close": 140.144, "volume": 5096.0}, {"date": "2023-07-07", "close": 129.4179, "volume": 285.0}, {"date": "2023-07-10", "close": 123.8224, "volume": 406.0}, {"date": "2023-07-11", "close": 135.0135, "volume": 425.0}, {"date": "2023-07-12", "close": 135.0135, "volume": 460.0}, {"date": "2023-07-13", "close": 127.6628, "volume": 115.0}, {"date": "2023-07-14", "close": 127.5128, "volume": 242.0}, {"date": "2023-07-17", "close": 124.5125, "volume": 317.0}, {"date": "2023-07-18", "close": 138.0138, "volume": 1216.0}, {"date": "2023-07-19", "close": 153.0303, "volume": 1250.0}, {"date": "2023-07-20", "close": 153.0003, "volume": 660.0}, {"date": "2023-07-21", "close": 150.015, "volume": 549.0}, {"date": "2023-07-24", "close": 153.0153, "volume": 122.0}, {"date": "2023-07-25", "close": 157.5158, "volume": 360.0}, {"date": "2023-07-26", "close": 154.5155, "volume": 124.0}, {"date": "2023-07-27", "close": 145.0795, "volume": 202.0}, {"date": "2023-07-28", "close": 147.4797, "volume": 154.0}, {"date": "2023-07-31", "close": 142.5143, "volume": 427.0}, {"date": "2023-08-01", "close": 142.5293, "volume": 51.0}, {"date": "2023-08-02", "close": 142.3642, "volume": 164.0}, {"date": "2023-08-03", "close": 136.9337, "volume": 297.0}, {"date": "2023-08-04", "close": 144.2094, "volume": 83.0}, {"date": "2023-08-07", "close": 120.012, "volume": 4885.0}, {"date": "2023-08-08", "close": 116.1116, "volume": 522.0}, {"date": "2023-08-09", "close": 116.3066, "volume": 255.0}, {"date": "2023-08-10", "close": 112.7213, "volume": 85.0}, {"date": "2023-08-11", "close": 114.9115, "volume": 130.0}, {"date": "2023-08-14", "close": 114.0114, "volume": 81.0}, {"date": "2023-08-15", "close": 105.0105, "volume": 551.0}, {"date": "2023-08-16", "close": 108.0258, "volume": 244.0}, {"date": "2023-08-17", "close": 110.261, "volume": 427.0}, {"date": "2023-08-18", "close": 110.8611, "volume": 97.0}, {"date": "2023-08-21", "close": 111.0111, "volume": 25.0}, {"date": "2023-08-22", "close": 113.9964, "volume": 183.0}, {"date": "2023-08-23", "close": 110.261, "volume": 552.0}, {"date": "2023-08-24", "close": 108.1608, "volume": 45.0}, {"date": "2023-08-25", "close": 108.4608, "volume": 31.0}, {"date": "2023-08-28", "close": 115.5116, "volume": 29.0}, {"date": "2023-08-29", "close": 117.0117, "volume": 54.0}, {"date": "2023-08-30", "close": 108.7309, "volume": 55.0}, {"date": "2023-08-31", "close": 120.012, "volume": 35.0}, {"date": "2023-09-01", "close": 108.0108, "volume": 36.0}, {"date": "2023-09-05", "close": 110.8611, "volume": 60.0}, {"date": "2023-09-06", "close": 112.4962, "volume": 255.0}, {"date": "2023-09-07", "close": 105.0105, "volume": 142.0}, {"date": "2023-09-08", "close": 105.0855, "volume": 73.0}, {"date": "2023-09-11", "close": 127.2127, "volume": 129.0}, {"date": "2023-09-12", "close": 120.012, "volume": 140.0}, {"date": "2023-09-13", "close": 110.261, "volume": 75.0}, {"date": "2023-09-14", "close": 113.4113, "volume": 109.0}, {"date": "2023-09-15", "close": 108.1608, "volume": 82.0}, {"date": "2023-09-18", "close": 116.3366, "volume": 94.0}, {"date": "2023-09-19", "close": 106.5107, "volume": 54.0}, {"date": "2023-09-20", "close": 103.5104, "volume": 233.0}, {"date": "2023-09-21", "close": 105.7606, "volume": 75.0}, {"date": "2023-09-22", "close": 105.0105, "volume": 180.0}, {"date": "2023-09-25", "close": 102.5653, "volume": 115.0}, {"date": "2023-09-26", "close": 107.8308, "volume": 167.0}, {"date": "2023-09-27", "close": 106.7957, "volume": 89.0}, {"date": "2023-09-28", "close": 107.5608, "volume": 49.0}, {"date": "2023-09-29", "close": 110.276, "volume": 41.0}, {"date": "2023-10-02", "close": 105.0105, "volume": 155.0}, {"date": "2023-10-03", "close": 103.5104, "volume": 651.0}, {"date": "2023-10-04", "close": 95.2595, "volume": 148.0}, {"date": "2023-10-05", "close": 82.5233, "volume": 497.0}, {"date": "2023-10-06", "close": 81.8332, "volume": 366.0}, {"date": "2023-10-09", "close": 79.508, "volume": 324.0}, {"date": "2023-10-10", "close": 85.7936, "volume": 422.0}, {"date": "2023-10-11", "close": 91.6292, "volume": 332.0}, {"date": "2023-10-12", "close": 78.2328, "volume": 237.0}, {"date": "2023-10-13", "close": 78.6079, "volume": 389.0}, {"date": "2023-10-16", "close": 79.658, "volume": 100.0}, {"date": "2023-10-17", "close": 81.1581, "volume": 111.0}, {"date": "2023-10-18", "close": 78.0078, "volume": 93.0}, {"date": "2023-10-19", "close": 72.9823, "volume": 261.0}, {"date": "2023-10-20", "close": 72.0072, "volume": 294.0}, {"date": "2023-10-23", "close": 74.4224, "volume": 481.0}, {"date": "2023-10-24", "close": 73.5074, "volume": 139.0}, {"date": "2023-10-25", "close": 65.4215, "volume": 190.0}, {"date": "2023-10-26", "close": 67.3567, "volume": 367.0}, {"date": "2023-10-27", "close": 67.5068, "volume": 94.0}, {"date": "2023-10-30", "close": 65.1065, "volume": 269.0}, {"date": "2023-10-31", "close": 69.3069, "volume": 109.0}, {"date": "2023-11-01", "close": 67.2067, "volume": 43.0}, {"date": "2023-11-02", "close": 67.2067, "volume": 134.0}, {"date": "2023-11-03", "close": 68.8719, "volume": 64.0}, {"date": "2023-11-06", "close": 69.0069, "volume": 111.0}, {"date": "2023-11-07", "close": 67.0267, "volume": 442.0}, {"date": "2023-11-08", "close": 66.0066, "volume": 112.0}, {"date": "2023-11-09", "close": 67.4767, "volume": 415.0}, {"date": "2023-11-10", "close": 63.4113, "volume": 210.0}, {"date": "2023-11-13", "close": 63.0063, "volume": 131.0}, {"date": "2023-11-14", "close": 63.0063, "volume": 937.0}, {"date": "2023-11-15", "close": 61.5062, "volume": 46.0}, {"date": "2023-11-16", "close": 58.5059, "volume": 182.0}, {"date": "2023-11-17", "close": 57.3807, "volume": 73.0}, {"date": "2023-11-20", "close": 58.6559, "volume": 218.0}, {"date": "2023-11-21", "close": 60.006, "volume": 13.0}, {"date": "2023-11-22", "close": 61.5062, "volume": 291.0}, {"date": "2023-11-24", "close": 59.2559, "volume": 44.0}, {"date": "2023-11-27", "close": 56.3306, "volume": 299.0}, {"date": "2023-11-28", "close": 64.5515, "volume": 2102.0}, {"date": "2023-11-29", "close": 69.3819, "volume": 847.0}, {"date": "2023-11-30", "close": 71.5572, "volume": 244.0}, {"date": "2023-12-01", "close": 76.5077, "volume": 485.0}, {"date": "2023-12-04", "close": 75.0075, "volume": 87.0}, {"date": "2023-12-05", "close": 75.7576, "volume": 49.0}, {"date": "2023-12-06", "close": 78.1578, "volume": 61.0}, {"date": "2023-12-07", "close": 76.5077, "volume": 64.0}, {"date": "2023-12-08", "close": 82.5083, "volume": 255.0}, {"date": "2023-12-11", "close": 72.0072, "volume": 251.0}, {"date": "2023-12-12", "close": 73.5074, "volume": 216.0}, {"date": "2023-12-13", "close": 74.8575, "volume": 144.0}, {"date": "2023-12-14", "close": 70.6121, "volume": 152.0}, {"date": "2023-12-15", "close": 74.9925, "volume": 176.0}, {"date": "2023-12-18", "close": 72.0222, "volume": 512.0}, {"date": "2023-12-19", "close": 73.5074, "volume": 302.0}, {"date": "2023-12-20", "close": 75.0075, "volume": 157.0}, {"date": "2023-12-21", "close": 67.6568, "volume": 27.0}, {"date": "2023-12-22", "close": 60.7561, "volume": 1071.0}, {"date": "2023-12-26", "close": 57.9058, "volume": 581.0}, {"date": "2023-12-27", "close": 58.5059, "volume": 2281.0}, {"date": "2023-12-28", "close": 61.5062, "volume": 431.0}, {"date": "2023-12-29", "close": 64.3564, "volume": 1287.0}, {"date": "2024-01-02", "close": 65.9316, "volume": 537.0}, {"date": "2024-01-03", "close": 65.2865, "volume": 272.0}, {"date": "2024-01-04", "close": 67.1917, "volume": 111.0}, {"date": "2024-01-05", "close": 79.508, "volume": 1157.0}, {"date": "2024-01-08", "close": 70.7771, "volume": 156.0}, {"date": "2024-01-09", "close": 73.5224, "volume": 144.0}, {"date": "2024-01-10", "close": 75.0075, "volume": 316.0}, {"date": "2024-01-11", "close": 66.3516, "volume": 347.0}, {"date": "2024-01-12", "close": 72.0072, "volume": 276.0}, {"date": "2024-01-16", "close": 72.6523, "volume": 139.0}, {"date": "2024-01-17", "close": 72.0072, "volume": 128.0}, {"date": "2024-01-18", "close": 69.862, "volume": 208.0}, {"date": "2024-01-19", "close": 65.2565, "volume": 82.0}, {"date": "2024-01-22", "close": 66.7867, "volume": 119.0}, {"date": "2024-01-23", "close": 60.7561, "volume": 282.0}, {"date": "2024-01-24", "close": 61.5062, "volume": 126.0}, {"date": "2024-01-25", "close": 60.006, "volume": 94.0}, {"date": "2024-01-26", "close": 63.0063, "volume": 124.0}, {"date": "2024-01-29", "close": 65.9916, "volume": 98.0}, {"date": "2024-01-30", "close": 65.2415, "volume": 26.0}, {"date": "2024-01-31", "close": 88.5089, "volume": 151686.0}, {"date": "2024-02-01", "close": 84.6685, "volume": 9055.0}, {"date": "2024-02-02", "close": 90.009, "volume": 8062.0}, {"date": "2024-02-05", "close": 91.3141, "volume": 1180.0}, {"date": "2024-02-06", "close": 85.5086, "volume": 758.0}, {"date": "2024-02-07", "close": 78.1578, "volume": 827.0}, {"date": "2024-02-08", "close": 76.8377, "volume": 551.0}, {"date": "2024-02-09", "close": 80.6631, "volume": 417.0}, {"date": "2024-02-12", "close": 84.0084, "volume": 871.0}, {"date": "2024-02-13", "close": 80.8581, "volume": 813.0}, {"date": "2024-02-14", "close": 78.0378, "volume": 216.0}, {"date": "2024-02-15", "close": 76.5227, "volume": 704.0}, {"date": "2024-02-16", "close": 78.0078, "volume": 300.0}, {"date": "2024-02-20", "close": 77.4077, "volume": 351.0}, {"date": "2024-02-21", "close": 72.1572, "volume": 285.0}, {"date": "2024-02-22", "close": 67.1767, "volume": 1284.0}, {"date": "2024-02-23", "close": 72.0072, "volume": 2125.0}, {"date": "2024-02-26", "close": 69.0069, "volume": 1309.0}, {"date": "2024-02-27", "close": 69.0069, "volume": 869.0}, {"date": "2024-02-28", "close": 66.0066, "volume": 420.0}, {"date": "2024-02-29", "close": 65.4065, "volume": 545.0}, {"date": "2024-03-01", "close": 64.5065, "volume": 142.0}, {"date": "2024-03-04", "close": 64.5065, "volume": 476.0}, {"date": "2024-03-05", "close": 63.0063, "volume": 365.0}, {"date": "2024-03-06", "close": 65.1065, "volume": 492.0}, {"date": "2024-03-07", "close": 66.9067, "volume": 1554.0}, {"date": "2024-03-08", "close": 66.9067, "volume": 1045.0}, {"date": "2024-03-11", "close": 66.9067, "volume": 60.0}, {"date": "2024-03-12", "close": 68.4068, "volume": 620.0}, {"date": "2024-03-13", "close": 66.6067, "volume": 202.0}, {"date": "2024-03-14", "close": 66.0066, "volume": 461.0}, {"date": "2024-03-15", "close": 67.2067, "volume": 431.0}, {"date": "2024-03-18", "close": 65.2565, "volume": 133.0}, {"date": "2024-03-19", "close": 65.7066, "volume": 448.0}, {"date": "2024-03-20", "close": 66.0066, "volume": 133.0}, {"date": "2024-03-21", "close": 64.5065, "volume": 1424.0}, {"date": "2024-03-22", "close": 63.6064, "volume": 201.0}, {"date": "2024-03-25", "close": 63.3063, "volume": 706.0}, {"date": "2024-03-26", "close": 60.6061, "volume": 778.0}, {"date": "2024-03-27", "close": 59.4059, "volume": 412.0}, {"date": "2024-03-28", "close": 61.2061, "volume": 607.0}, {"date": "2024-04-01", "close": 58.5059, "volume": 263.0}, {"date": "2024-04-02", "close": 58.8059, "volume": 280.0}, {"date": "2024-04-03", "close": 60.8641, "volume": 325.0}, {"date": "2024-04-04", "close": 60.018, "volume": 455.0}, {"date": "2024-04-05", "close": 59.4059, "volume": 261.0}, {"date": "2024-04-08", "close": 57.9058, "volume": 875.0}, {"date": "2024-04-09", "close": 56.8557, "volume": 2499.0}, {"date": "2024-04-10", "close": 57.8758, "volume": 1196.0}, {"date": "2024-04-11", "close": 54.9055, "volume": 986.0}, {"date": "2024-04-12", "close": 55.8056, "volume": 456.0}, {"date": "2024-04-15", "close": 57.3057, "volume": 176.0}, {"date": "2024-04-16", "close": 55.6556, "volume": 850.0}, {"date": "2024-04-17", "close": 55.2055, "volume": 102.0}, {"date": "2024-04-18", "close": 56.4056, "volume": 763.0}, {"date": "2024-04-19", "close": 54.1674, "volume": 192.0}, {"date": "2024-04-22", "close": 54.3054, "volume": 52.0}, {"date": "2024-04-23", "close": 54.9055, "volume": 93.0}, {"date": "2024-04-24", "close": 54.9055, "volume": 373.0}, {"date": "2024-04-25", "close": 54.9055, "volume": 417.0}, {"date": "2024-04-26", "close": 54.9055, "volume": 151.0}, {"date": "2024-04-29", "close": 53.4053, "volume": 351.0}, {"date": "2024-04-30", "close": 54.6055, "volume": 227.0}, {"date": "2024-05-01", "close": 52.5053, "volume": 668.0}, {"date": "2024-05-02", "close": 50.405, "volume": 871.0}, {"date": "2024-05-03", "close": 54.0714, "volume": 463.0}, {"date": "2024-05-06", "close": 51.9052, "volume": 516.0}, {"date": "2024-05-07", "close": 50.7051, "volume": 665.0}, {"date": "2024-05-08", "close": 49.805, "volume": 808.0}, {"date": "2024-05-09", "close": 49.505, "volume": 478.0}, {"date": "2024-05-10", "close": 51.0051, "volume": 187.0}, {"date": "2024-05-13", "close": 47.4047, "volume": 6576.0}, {"date": "2024-05-14", "close": 45.6046, "volume": 1023.0}, {"date": "2024-05-15", "close": 45.9046, "volume": 765.0}, {"date": "2024-05-16", "close": 47.1047, "volume": 1226.0}, {"date": "2024-05-17", "close": 47.4047, "volume": 127.0}, {"date": "2024-05-20", "close": 47.4047, "volume": 524.0}, {"date": "2024-05-21", "close": 46.5047, "volume": 264.0}, {"date": "2024-05-22", "close": 46.8047, "volume": 414.0}, {"date": "2024-05-23", "close": 48.9049, "volume": 1043.0}, {"date": "2024-05-24", "close": 50.7051, "volume": 196.0}, {"date": "2024-05-28", "close": 48.9049, "volume": 331.0}, {"date": "2024-05-29", "close": 48.6049, "volume": 36.0}, {"date": "2024-05-30", "close": 49.805, "volume": 1133.0}, {"date": "2024-05-31", "close": 49.505, "volume": 1417.0}, {"date": "2024-06-03", "close": 51.9052, "volume": 858.0}, {"date": "2024-06-04", "close": 54.1644, "volume": 1398.0}, {"date": "2024-06-05", "close": 60.006, "volume": 4670.0}, {"date": "2024-06-06", "close": 63.0063, "volume": 1599.0}, {"date": "2024-06-07", "close": 63.0063, "volume": 1491.0}, {"date": "2024-06-10", "close": 68.4068, "volume": 2560.0}, {"date": "2024-06-11", "close": 87.0087, "volume": 10282.0}, {"date": "2024-06-12", "close": 84.7585, "volume": 10460.0}, {"date": "2024-06-13", "close": 103.8104, "volume": 6599.0}, {"date": "2024-06-14", "close": 83.4083, "volume": 5268.0}, {"date": "2024-06-17", "close": 76.5077, "volume": 2728.0}, {"date": "2024-06-18", "close": 77.7078, "volume": 1101.0}, {"date": "2024-06-20", "close": 74.1074, "volume": 1007.0}, {"date": "2024-06-21", "close": 74.4074, "volume": 633.0}, {"date": "2024-06-24", "close": 72.3072, "volume": 630.0}, {"date": "2024-06-25", "close": 62.4062, "volume": 2464.0}, {"date": "2024-06-26", "close": 61.8062, "volume": 733.0}, {"date": "2024-06-27", "close": 62.4062, "volume": 1222.0}, {"date": "2024-06-28", "close": 63.9064, "volume": 1207.0}, {"date": "2024-07-01", "close": 66.0066, "volume": 528.0}, {"date": "2024-07-02", "close": 60.9061, "volume": 1330.0}, {"date": "2024-07-03", "close": 64.2064, "volume": 641.0}, {"date": "2024-07-05", "close": 61.2061, "volume": 553.0}, {"date": "2024-07-08", "close": 64.2064, "volume": 1172.0}, {"date": "2024-07-09", "close": 72.9073, "volume": 1542.0}, {"date": "2024-07-10", "close": 86.4086, "volume": 4438.0}, {"date": "2024-07-11", "close": 82.8083, "volume": 2732.0}, {"date": "2024-07-12", "close": 98.7099, "volume": 3221.0}, {"date": "2024-07-15", "close": 91.8092, "volume": 5041.0}, {"date": "2024-07-16", "close": 84.6085, "volume": 4437.0}, {"date": "2024-07-17", "close": 87.6088, "volume": 1385.0}, {"date": "2024-07-18", "close": 92.4092, "volume": 2565.0}, {"date": "2024-07-19", "close": 99.0099, "volume": 1966.0}, {"date": "2024-07-22", "close": 96.0096, "volume": 1133.0}, {"date": "2024-07-23", "close": 91.8092, "volume": 1773.0}, {"date": "2024-07-24", "close": 94.2094, "volume": 643.0}, {"date": "2024-07-25", "close": 89.709, "volume": 525.0}, {"date": "2024-07-26", "close": 85.8086, "volume": 421.0}, {"date": "2024-07-29", "close": 82.8083, "volume": 547.0}, {"date": "2024-07-30", "close": 91.5092, "volume": 430.0}, {"date": "2024-07-31", "close": 89.4089, "volume": 610.0}, {"date": "2024-08-01", "close": 85.3585, "volume": 1069.0}, {"date": "2024-08-02", "close": 81.6082, "volume": 383.0}, {"date": "2024-08-05", "close": 93.0093, "volume": 2175.0}, {"date": "2024-08-06", "close": 82.8083, "volume": 792.0}, {"date": "2024-08-07", "close": 82.8083, "volume": 144.0}, {"date": "2024-08-08", "close": 77.1077, "volume": 896.0}, {"date": "2024-08-09", "close": 77.7078, "volume": 170.0}, {"date": "2024-08-12", "close": 72.6073, "volume": 306.0}, {"date": "2024-08-13", "close": 73.8074, "volume": 352.0}, {"date": "2024-08-14", "close": 75.9076, "volume": 908.0}, {"date": "2024-08-15", "close": 69.0069, "volume": 2037.0}, {"date": "2024-08-16", "close": 72.6073, "volume": 10248.0}, {"date": "2024-08-19", "close": 71.6172, "volume": 1225.0}, {"date": "2024-08-20", "close": 70.5071, "volume": 1244.0}, {"date": "2024-08-21", "close": 66.7567, "volume": 1052.0}, {"date": "2024-08-22", "close": 66.9097, "volume": 426.0}, {"date": "2024-08-23", "close": 60.006, "volume": 9217.0}, {"date": "2024-08-26", "close": 60.9061, "volume": 123439.0}, {"date": "2024-08-27", "close": 75.0075, "volume": 2323209.0}, {"date": "2024-08-28", "close": 65.1065, "volume": 61571.0}, {"date": "2024-08-29", "close": 59.706, "volume": 28792.0}, {"date": "2024-08-30", "close": 59.706, "volume": 10898.0}, {"date": "2024-09-03", "close": 54.0054, "volume": 8814.0}, {"date": "2024-09-04", "close": 52.2052, "volume": 5971.0}, {"date": "2024-09-05", "close": 52.8053, "volume": 3216.0}, {"date": "2024-09-06", "close": 53.1053, "volume": 2189.0}, {"date": "2024-09-09", "close": 53.1053, "volume": 4441.0}, {"date": "2024-09-10", "close": 51.0051, "volume": 8908.0}, {"date": "2024-09-11", "close": 48.6049, "volume": 7584.0}, {"date": "2024-09-12", "close": 48.9049, "volume": 3580.0}, {"date": "2024-09-13", "close": 48.0048, "volume": 4329.0}, {"date": "2024-09-16", "close": 48.6049, "volume": 2823.0}, {"date": "2024-09-17", "close": 48.0048, "volume": 4009.0}, {"date": "2024-09-18", "close": 45.0045, "volume": 38667.0}, {"date": "2024-09-19", "close": 38.4038, "volume": 38799.0}, {"date": "2024-09-20", "close": 38.1038, "volume": 4117.0}, {"date": "2024-09-23", "close": 37.5038, "volume": 6666.0}, {"date": "2024-09-24", "close": 37.5038, "volume": 1121.0}, {"date": "2024-09-25", "close": 35.7036, "volume": 4928.0}, {"date": "2024-09-26", "close": 34.5035, "volume": 7074.0}, {"date": "2024-09-27", "close": 32.7033, "volume": 2946.0}, {"date": "2024-09-30", "close": 33.0033, "volume": 2500.0}, {"date": "2024-10-01", "close": 35.1035, "volume": 3144.0}, {"date": "2024-10-02", "close": 35.4035, "volume": 2849.0}, {"date": "2024-10-03", "close": 34.8035, "volume": 1726.0}, {"date": "2024-10-04", "close": 36.0036, "volume": 878.0}, {"date": "2024-10-07", "close": 40.8041, "volume": 5540.0}, {"date": "2024-10-08", "close": 46.6547, "volume": 11273.0}, {"date": "2024-10-09", "close": 51.9052, "volume": 12787.0}, {"date": "2024-10-10", "close": 54.3054, "volume": 7320.0}, {"date": "2024-10-11", "close": 60.006, "volume": 15155.0}, {"date": "2024-10-14", "close": 51.6052, "volume": 10486.0}, {"date": "2024-10-15", "close": 50.468, "volume": 2836.0}, {"date": "2024-10-16", "close": 53.4053, "volume": 2773.0}, {"date": "2024-10-17", "close": 52.6553, "volume": 5281.0}, {"date": "2024-10-18", "close": 51.3051, "volume": 1926.0}, {"date": "2024-10-21", "close": 48.9049, "volume": 2716.0}, {"date": "2024-10-22", "close": 46.5047, "volume": 3195.0}, {"date": "2024-10-23", "close": 46.5047, "volume": 2196.0}, {"date": "2024-10-24", "close": 54.9055, "volume": 27583.0}, {"date": "2024-10-25", "close": 57.9058, "volume": 28737.0}, {"date": "2024-10-28", "close": 66.0066, "volume": 12164.0}, {"date": "2024-10-29", "close": 60.6061, "volume": 5968.0}, {"date": "2024-10-30", "close": 56.1056, "volume": 4028.0}, {"date": "2024-10-31", "close": 52.8053, "volume": 1872.0}, {"date": "2024-11-01", "close": 50.7051, "volume": 2174.0}, {"date": "2024-11-04", "close": 50.7051, "volume": 1737.0}, {"date": "2024-11-05", "close": 51.9052, "volume": 870.0}, {"date": "2024-11-06", "close": 50.105, "volume": 3216.0}, {"date": "2024-11-07", "close": 50.402, "volume": 1076.0}, {"date": "2024-11-08", "close": 48.3048, "volume": 1599.0}, {"date": "2024-11-11", "close": 48.9049, "volume": 3193.0}, {"date": "2024-11-12", "close": 48.3048, "volume": 2238.0}, {"date": "2024-11-13", "close": 46.5047, "volume": 3278.0}, {"date": "2024-11-14", "close": 44.4044, "volume": 1909.0}, {"date": "2024-11-15", "close": 41.1041, "volume": 1721.0}, {"date": "2024-11-18", "close": 38.9859, "volume": 3413.0}, {"date": "2024-11-19", "close": 39.604, "volume": 1476.0}, {"date": "2024-11-20", "close": 39.0039, "volume": 1492.0}, {"date": "2024-11-21", "close": 39.0039, "volume": 753.0}, {"date": "2024-11-22", "close": 36.6037, "volume": 4956.0}, {"date": "2024-11-25", "close": 33.9034, "volume": 5010.0}, {"date": "2024-11-26", "close": 33.9034, "volume": 1617.0}, {"date": "2024-11-27", "close": 33.4533, "volume": 4346.0}, {"date": "2024-11-29", "close": 33.0033, "volume": 2246.0}, {"date": "2024-12-02", "close": 33.3033, "volume": 8597.0}, {"date": "2024-12-03", "close": 32.7033, "volume": 5942.0}, {"date": "2024-12-04", "close": 30.9031, "volume": 3428.0}, {"date": "2024-12-05", "close": 30.003, "volume": 1905.0}, {"date": "2024-12-06", "close": 27.9028, "volume": 6886.0}, {"date": "2024-12-09", "close": 26.4026, "volume": 5497.0}, {"date": "2024-12-10", "close": 23.8014, "volume": 26456.0}, {"date": "2024-12-11", "close": 27.0027, "volume": 5838.0}, {"date": "2024-12-12", "close": 26.9727, "volume": 2521.0}, {"date": "2024-12-13", "close": 27.1527, "volume": 1152.0}, {"date": "2024-12-16", "close": 26.9307, "volume": 1749.0}, {"date": "2024-12-17", "close": 25.4035, "volume": 2577.0}, {"date": "2024-12-18", "close": 24.3024, "volume": 22723.0}, {"date": "2024-12-19", "close": 23.1023, "volume": 3341.0}, {"date": "2024-12-20", "close": 24.0024, "volume": 1555.0}, {"date": "2024-12-23", "close": 26.9127, "volume": 14572.0}, {"date": "2024-12-24", "close": 24.8275, "volume": 22481.0}, {"date": "2024-12-26", "close": 24.3024, "volume": 4829.0}, {"date": "2024-12-27", "close": 24.0594, "volume": 4376.0}, {"date": "2024-12-30", "close": 26.5527, "volume": 7318.0}, {"date": "2024-12-31", "close": 26.4086, "volume": 22799.0}, {"date": "2025-01-02", "close": 28.4998, "volume": 19355.0}, {"date": "2025-01-03", "close": 28.0648, "volume": 7736.0}, {"date": "2025-01-06", "close": 30.6031, "volume": 16408.0}, {"date": "2025-01-07", "close": 28.3528, "volume": 8344.0}, {"date": "2025-01-08", "close": 25.7695, "volume": 8552.0}, {"date": "2025-01-10", "close": 25.1125, "volume": 6433.0}, {"date": "2025-01-13", "close": 24.6025, "volume": 4431.0}, {"date": "2025-01-14", "close": 23.0303, "volume": 4275.0}, {"date": "2025-01-15", "close": 23.9424, "volume": 3081.0}, {"date": "2025-01-16", "close": 24.6175, "volume": 4948.0}, {"date": "2025-01-17", "close": 24.7825, "volume": 4777.0}, {"date": "2025-01-21", "close": 24.1524, "volume": 2959.0}, {"date": "2025-01-22", "close": 23.1833, "volume": 2887.0}, {"date": "2025-01-23", "close": 23.1323, "volume": 1593.0}, {"date": "2025-01-24", "close": 23.3423, "volume": 3737.0}, {"date": "2025-01-27", "close": 22.8023, "volume": 3034.0}, {"date": "2025-01-28", "close": 40.8041, "volume": 3916305.0}, {"date": "2025-01-29", "close": 39.604, "volume": 133711.0}, {"date": "2025-01-30", "close": 27.7528, "volume": 56829.0}, {"date": "2025-01-31", "close": 27.0027, "volume": 14726.0}, {"date": "2025-02-03", "close": 27.7528, "volume": 13962.0}, {"date": "2025-02-04", "close": 27.9028, "volume": 9839.0}, {"date": "2025-02-05", "close": 25.8626, "volume": 10693.0}, {"date": "2025-02-06", "close": 24.0024, "volume": 17112.0}, {"date": "2025-02-07", "close": 24.8665, "volume": 7555.0}, {"date": "2025-02-10", "close": 23.1533, "volume": 7085.0}, {"date": "2025-02-11", "close": 22.6523, "volume": 7385.0}, {"date": "2025-02-12", "close": 22.8023, "volume": 3593.0}, {"date": "2025-02-13", "close": 22.8023, "volume": 3239.0}, {"date": "2025-02-14", "close": 22.8023, "volume": 3029.0}, {"date": "2025-02-18", "close": 23.1623, "volume": 4962.0}, {"date": "2025-02-19", "close": 23.1413, "volume": 2470.0}, {"date": "2025-02-20", "close": 23.0546, "volume": 5922.0}, {"date": "2025-02-21", "close": 23.0543, "volume": 2550.0}, {"date": "2025-02-24", "close": 24.6055, "volume": 6461.0}, {"date": "2025-02-25", "close": 25.4965, "volume": 2316.0}, {"date": "2025-02-26", "close": 24.5215, "volume": 7327.0}, {"date": "2025-02-27", "close": 22.5893, "volume": 2415.0}, {"date": "2025-02-28", "close": 21.9322, "volume": 2874.0}, {"date": "2025-03-03", "close": 20.8701, "volume": 4453.0}, {"date": "2025-03-04", "close": 19.802, "volume": 3322.0}, {"date": "2025-03-05", "close": 20.6421, "volume": 1679.0}, {"date": "2025-03-06", "close": 20.408, "volume": 964.0}, {"date": "2025-03-07", "close": 20.7411, "volume": 487.0}, {"date": "2025-03-10", "close": 20.8821, "volume": 1066.0}, {"date": "2025-03-11", "close": 22.1419, "volume": 701.0}, {"date": "2025-03-12", "close": 20.378, "volume": 1357.0}, {"date": "2025-03-13", "close": 20.378, "volume": 2166.0}, {"date": "2025-03-14", "close": 20.5551, "volume": 573.0}, {"date": "2025-03-17", "close": 20.5521, "volume": 1463.0}, {"date": "2025-03-18", "close": 20.9391, "volume": 1246.0}, {"date": "2025-03-19", "close": 19.802, "volume": 2005.0}, {"date": "2025-03-20", "close": 20.252, "volume": 966.0}, {"date": "2025-03-21", "close": 21.2358, "volume": 626.0}, {"date": "2025-03-24", "close": 19.934, "volume": 1326.0}, {"date": "2025-03-25", "close": 20.207, "volume": 1718.0}, {"date": "2025-03-26", "close": 19.2019, "volume": 1841.0}, {"date": "2025-03-27", "close": 20.027, "volume": 1345.0}, {"date": "2025-03-28", "close": 19.2319, "volume": 991.0}, {"date": "2025-03-31", "close": 17.1017, "volume": 1945.0}, {"date": "2025-04-01", "close": 17.1017, "volume": 1391.0}, {"date": "2025-04-02", "close": 17.5524, "volume": 934.0}, {"date": "2025-04-03", "close": 17.1017, "volume": 1699.0}, {"date": "2025-04-04", "close": 16.2016, "volume": 2040.0}, {"date": "2025-04-07", "close": 15.9016, "volume": 2288.0}, {"date": "2025-04-08", "close": 15.6046, "volume": 629.0}, {"date": "2025-04-09", "close": 16.9367, "volume": 3260.0}, {"date": "2025-04-10", "close": 16.8017, "volume": 493.0}, {"date": "2025-04-11", "close": 17.4017, "volume": 715.0}, {"date": "2025-04-14", "close": 17.3987, "volume": 486.0}, {"date": "2025-04-15", "close": 17.6988, "volume": 765.0}, {"date": "2025-04-16", "close": 16.2016, "volume": 1328.0}, {"date": "2025-04-17", "close": 16.5017, "volume": 1087.0}, {"date": "2025-04-21", "close": 16.7417, "volume": 1423.0}, {"date": "2025-04-22", "close": 15.9316, "volume": 398.0}, {"date": "2025-04-23", "close": 17.1767, "volume": 1186.0}, {"date": "2025-04-24", "close": 19.2049, "volume": 2896.0}, {"date": "2025-04-25", "close": 21.2421, "volume": 3060.0}, {"date": "2025-04-28", "close": 22.7993, "volume": 3858.0}, {"date": "2025-04-29", "close": 24.0054, "volume": 4876.0}, {"date": "2025-04-30", "close": 23.4923, "volume": 1619.0}, {"date": "2025-05-01", "close": 23.8374, "volume": 3144.0}, {"date": "2025-05-02", "close": 25.5026, "volume": 3071.0}, {"date": "2025-05-05", "close": 24.3024, "volume": 2356.0}, {"date": "2025-05-06", "close": 24.4224, "volume": 1929.0}, {"date": "2025-05-07", "close": 23.1683, "volume": 2918.0}, {"date": "2025-05-08", "close": 22.4092, "volume": 2115.0}, {"date": "2025-05-09", "close": 22.6163, "volume": 514.0}, {"date": "2025-05-12", "close": 21.9052, "volume": 3347.0}, {"date": "2025-05-13", "close": 22.6943, "volume": 2703.0}, {"date": "2025-05-14", "close": 24.0024, "volume": 4558.0}, {"date": "2025-05-15", "close": 25.0885, "volume": 2341.0}, {"date": "2025-05-16", "close": 25.4185, "volume": 2415.0}, {"date": "2025-05-19", "close": 24.6025, "volume": 1357.0}, {"date": "2025-05-20", "close": 24.2124, "volume": 1665.0}, {"date": "2025-05-21", "close": 23.2874, "volume": 2219.0}, {"date": "2025-05-22", "close": 22.2022, "volume": 2591.0}, {"date": "2025-05-23", "close": 20.7921, "volume": 1656.0}, {"date": "2025-05-27", "close": 20.147, "volume": 1367.0}, {"date": "2025-05-28", "close": 19.0249, "volume": 2188.0}, {"date": "2025-05-29", "close": 19.2019, "volume": 3435.0}, {"date": "2025-05-30", "close": 19.2859, "volume": 2484.0}, {"date": "2025-06-02", "close": 19.802, "volume": 1213.0}, {"date": "2025-06-03", "close": 19.0519, "volume": 1278.0}, {"date": "2025-06-04", "close": 19.4989, "volume": 766.0}, {"date": "2025-06-05", "close": 19.0819, "volume": 464.0}, {"date": "2025-06-06", "close": 19.508, "volume": 961.0}, {"date": "2025-06-09", "close": 19.649, "volume": 811.0}, {"date": "2025-06-10", "close": 19.805, "volume": 507.0}, {"date": "2025-06-11", "close": 20.9991, "volume": 2075.0}, {"date": "2025-06-12", "close": 20.111, "volume": 1098.0}, {"date": "2025-06-13", "close": 19.0519, "volume": 768.0}, {"date": "2025-06-16", "close": 18.7129, "volume": 936.0}, {"date": "2025-06-17", "close": 18.3018, "volume": 1429.0}, {"date": "2025-06-18", "close": 17.1737, "volume": 2305.0}, {"date": "2025-06-20", "close": 17.0417, "volume": 1629.0}, {"date": "2025-06-23", "close": 16.5317, "volume": 523.0}, {"date": "2025-06-24", "close": 21.0021, "volume": 1455510.0}, {"date": "2025-06-25", "close": 22.5023, "volume": 74909.0}, {"date": "2025-06-26", "close": 20.342, "volume": 19751.0}, {"date": "2025-06-27", "close": 19.562, "volume": 13737.0}, {"date": "2025-06-30", "close": 19.502, "volume": 8855.0}, {"date": "2025-07-01", "close": 20.9481, "volume": 7751.0}, {"date": "2025-07-02", "close": 20.435, "volume": 6189.0}, {"date": "2025-07-03", "close": 22.5023, "volume": 3335.0}, {"date": "2025-07-07", "close": 22.0492, "volume": 3593.0}, {"date": "2025-07-08", "close": 22.5023, "volume": 4204.0}, {"date": "2025-07-09", "close": 22.6223, "volume": 5896.0}, {"date": "2025-07-10", "close": 23.3423, "volume": 3158.0}, {"date": "2025-07-11", "close": 23.7024, "volume": 3301.0}, {"date": "2025-07-14", "close": 22.2412, "volume": 3552.0}, {"date": "2025-07-15", "close": 21.2121, "volume": 2393.0}, {"date": "2025-07-16", "close": 22.3462, "volume": 483.0}, {"date": "2025-07-17", "close": 21.9052, "volume": 1154.0}, {"date": "2025-07-18", "close": 21.9232, "volume": 1120.0}, {"date": "2025-07-21", "close": 21.6022, "volume": 2948.0}, {"date": "2025-07-22", "close": 21.6022, "volume": 1934.0}, {"date": "2025-07-23", "close": 21.9052, "volume": 932.0}, {"date": "2025-07-24", "close": 20.9721, "volume": 65149.0}, {"date": "2025-07-25", "close": 20.117, "volume": 5646.0}, {"date": "2025-07-28", "close": 20.198, "volume": 2128.0}, {"date": "2025-07-29", "close": 20.102, "volume": 2587.0}, {"date": "2025-07-30", "close": 20.402, "volume": 2374.0}, {"date": "2025-07-31", "close": 20.5791, "volume": 1388.0}, {"date": "2025-08-01", "close": 21.1356, "volume": 4973.0}, {"date": "2025-08-04", "close": 24.5395, "volume": 10141.0}, {"date": "2025-08-05", "close": 27.0027, "volume": 13112.0}, {"date": "2025-08-06", "close": 24.907, "volume": 4178.0}, {"date": "2025-08-07", "close": 26.7537, "volume": 7544.0}, {"date": "2025-08-08", "close": 27.5308, "volume": 4386.0}, {"date": "2025-08-11", "close": 25.0045, "volume": 7821.0}, {"date": "2025-08-12", "close": 33.9034, "volume": 300580.0}, {"date": "2025-08-13", "close": 30.312, "volume": 23945.0}, {"date": "2025-08-14", "close": 57.3057, "volume": 6949742.0}, {"date": "2025-08-15", "close": 48.6049, "volume": 133613.0}, {"date": "2025-08-18", "close": 47.1047, "volume": 34860.0}, {"date": "2025-08-19", "close": 41.1041, "volume": 46921.0}, {"date": "2025-08-20", "close": 52.2052, "volume": 1384546.0}, {"date": "2025-08-21", "close": 46.8047, "volume": 39696.0}, {"date": "2025-08-22", "close": 47.1047, "volume": 27813.0}, {"date": "2025-08-25", "close": 46.5047, "volume": 18925.0}, {"date": "2025-08-26", "close": 44.1044, "volume": 16591.0}, {"date": "2025-08-27", "close": 44.4044, "volume": 14405.0}, {"date": "2025-08-28", "close": 46.2046, "volume": 10431.0}, {"date": "2025-08-29", "close": 43.8044, "volume": 7476.0}, {"date": "2025-09-02", "close": 42.0042, "volume": 7056.0}, {"date": "2025-09-03", "close": 39.904, "volume": 13300.0}, {"date": "2025-09-04", "close": 34.5035, "volume": 17807.0}, {"date": "2025-09-05", "close": 34.8035, "volume": 4644.0}, {"date": "2025-09-08", "close": 33.6034, "volume": 9793.0}, {"date": "2025-09-09", "close": 33.0033, "volume": 4826.0}, {"date": "2025-09-10", "close": 34.8035, "volume": 6891.0}, {"date": "2025-09-11", "close": 36.0036, "volume": 5660.0}, {"date": "2025-09-12", "close": 35.7036, "volume": 4244.0}, {"date": "2025-09-15", "close": 35.7036, "volume": 2465.0}, {"date": "2025-09-16", "close": 36.0036, "volume": 5279.0}, {"date": "2025-09-17", "close": 35.4035, "volume": 3862.0}, {"date": "2025-09-18", "close": 36.3036, "volume": 4135.0}, {"date": "2025-09-19", "close": 35.7036, "volume": 2844.0}, {"date": "2025-09-22", "close": 35.8536, "volume": 4872.0}, {"date": "2025-09-23", "close": 33.9034, "volume": 4624.0}, {"date": "2025-09-24", "close": 34.2034, "volume": 2281.0}, {"date": "2025-09-25", "close": 33.9034, "volume": 3094.0}, {"date": "2025-09-26", "close": 32.1032, "volume": 2996.0}, {"date": "2025-09-29", "close": 31.5032, "volume": 5029.0}, {"date": "2025-09-30", "close": 31.2031, "volume": 3385.0}, {"date": "2025-10-01", "close": 30.6031, "volume": 1419.0}, {"date": "2025-10-02", "close": 31.8032, "volume": 2255.0}, {"date": "2025-10-03", "close": 34.5035, "volume": 3148.0}, {"date": "2025-10-06", "close": 33.0033, "volume": 2018.0}, {"date": "2025-10-07", "close": 31.9532, "volume": 3143.0}, {"date": "2025-10-08", "close": 31.8032, "volume": 1845.0}, {"date": "2025-10-09", "close": 33.9034, "volume": 26963.0}, {"date": "2025-10-10", "close": 31.5032, "volume": 3708.0}, {"date": "2025-10-13", "close": 32.4032, "volume": 4731.0}, {"date": "2025-10-14", "close": 32.1992, "volume": 2339.0}, {"date": "2025-10-15", "close": 33.0033, "volume": 1308.0}, {"date": "2025-10-16", "close": 30.7531, "volume": 4173.0}, {"date": "2025-10-17", "close": 29.703, "volume": 2798.0}, {"date": "2025-10-20", "close": 30.9031, "volume": 2230.0}, {"date": "2025-10-21", "close": 28.8059, "volume": 1591.0}, {"date": "2025-10-22", "close": 27.0027, "volume": 5080.0}, {"date": "2025-10-23", "close": 28.3918, "volume": 4957.0}, {"date": "2025-10-24", "close": 30.003, "volume": 1999.0}, {"date": "2025-10-27", "close": 30.6031, "volume": 3584.0}, {"date": "2025-10-28", "close": 30.003, "volume": 1696.0}, {"date": "2025-10-29", "close": 29.766, "volume": 2128.0}, {"date": "2025-10-30", "close": 30.003, "volume": 3243.0}, {"date": "2025-10-31", "close": 30.003, "volume": 1324.0}, {"date": "2025-11-03", "close": 29.4269, "volume": 2394.0}, {"date": "2025-11-04", "close": 30.003, "volume": 1616.0}, {"date": "2025-11-05", "close": 29.763, "volume": 5167.0}, {"date": "2025-11-06", "close": 28.6919, "volume": 2246.0}, {"date": "2025-11-07", "close": 28.3558, "volume": 2198.0}, {"date": "2025-11-10", "close": 28.2088, "volume": 732.0}, {"date": "2025-11-11", "close": 27.0087, "volume": 3707.0}, {"date": "2025-11-12", "close": 27.0027, "volume": 2062.0}, {"date": "2025-11-13", "close": 25.5806, "volume": 1075.0}, {"date": "2025-11-14", "close": 26.3696, "volume": 1247.0}, {"date": "2025-11-17", "close": 24.5725, "volume": 1171.0}, {"date": "2025-11-18", "close": 24.7015, "volume": 1371.0}, {"date": "2025-11-19", "close": 25.2715, "volume": 3164.0}, {"date": "2025-11-20", "close": 25.0345, "volume": 1370.0}, {"date": "2025-11-21", "close": 24.9085, "volume": 1519.0}, {"date": "2025-11-24", "close": 26.5527, "volume": 3229.0}, {"date": "2025-11-25", "close": 26.7027, "volume": 2290.0}, {"date": "2025-11-26", "close": 29.3999, "volume": 3548.0}, {"date": "2025-11-28", "close": 31.3531, "volume": 1140.0}, {"date": "2025-12-01", "close": 30.6031, "volume": 1286.0}, {"date": "2025-12-02", "close": 30.303, "volume": 1533.0}, {"date": "2025-12-03", "close": 30.003, "volume": 739.0}, {"date": "2025-12-04", "close": 29.913, "volume": 1193.0}, {"date": "2025-12-05", "close": 28.8029, "volume": 2326.0}, {"date": "2025-12-08", "close": 33.0033, "volume": 7062.0}, {"date": "2025-12-09", "close": 36.0036, "volume": 9648.0}, {"date": "2025-12-10", "close": 34.2034, "volume": 4053.0}, {"date": "2025-12-11", "close": 32.1032, "volume": 3720.0}, {"date": "2025-12-12", "close": 32.1032, "volume": 4049.0}, {"date": "2025-12-15", "close": 28.2028, "volume": 15864.0}, {"date": "2025-12-16", "close": 28.5599, "volume": 2290.0}, {"date": "2025-12-17", "close": 27.7828, "volume": 4591.0}, {"date": "2025-12-18", "close": 28.1638, "volume": 1312.0}, {"date": "2025-12-19", "close": 27.0027, "volume": 4716.0}, {"date": "2025-12-22", "close": 26.7627, "volume": 4110.0}, {"date": "2025-12-23", "close": 38.4038, "volume": 5864470.0}, {"date": "2025-12-24", "close": 30.6031, "volume": 190321.0}, {"date": "2025-12-26", "close": 30.003, "volume": 62123.0}, {"date": "2025-12-29", "close": 24.6325, "volume": 54676.0}, {"date": "2025-12-30", "close": 24.6025, "volume": 16839.0}, {"date": "2025-12-31", "close": 23.7324, "volume": 16059.0}, {"date": "2026-01-02", "close": 22.3882, "volume": 20891.0}, {"date": "2026-01-05", "close": 22.9103, "volume": 11163.0}, {"date": "2026-01-06", "close": 22.9403, "volume": 11991.0}, {"date": "2026-01-07", "close": 22.7003, "volume": 7062.0}, {"date": "2026-01-08", "close": 22.2682, "volume": 7127.0}, {"date": "2026-01-09", "close": 22.0162, "volume": 10004.0}, {"date": "2026-01-12", "close": 21.3861, "volume": 9017.0}, {"date": "2026-01-13", "close": 21.1101, "volume": 8272.0}, {"date": "2026-01-14", "close": 21.0021, "volume": 6434.0}, {"date": "2026-01-15", "close": 21.2991, "volume": 7106.0}, {"date": "2026-01-16", "close": 20.6421, "volume": 3816.0}, {"date": "2026-01-20", "close": 20.9091, "volume": 8087.0}, {"date": "2026-01-21", "close": 21.1161, "volume": 8721.0}, {"date": "2026-01-22", "close": 23.7414, "volume": 21233.0}, {"date": "2026-01-23", "close": 27.1527, "volume": 22278.0}, {"date": "2026-01-26", "close": 27.4437, "volume": 55690.0}, {"date": "2026-01-27", "close": 28.1338, "volume": 14292.0}, {"date": "2026-01-28", "close": 27.2187, "volume": 4301.0}, {"date": "2026-01-29", "close": 26.4356, "volume": 6397.0}, {"date": "2026-01-30", "close": 24.4854, "volume": 4132.0}, {"date": "2026-02-02", "close": 24.5725, "volume": 2011.0}, {"date": "2026-02-03", "close": 23.4548, "volume": 1346.0}, {"date": "2026-02-04", "close": 23.3513, "volume": 1497.0}, {"date": "2026-02-05", "close": 21.2301, "volume": 5736.0}, {"date": "2026-02-06", "close": 24.0024, "volume": 5174.0}, {"date": "2026-02-09", "close": 24.0024, "volume": 2820.0}, {"date": "2026-02-10", "close": 26.1026, "volume": 32548.0}, {"date": "2026-02-11", "close": 24.6925, "volume": 5429.0}, {"date": "2026-02-12", "close": 23.5524, "volume": 4382.0}, {"date": "2026-02-13", "close": 23.1023, "volume": 3194.0}, {"date": "2026-02-17", "close": 22.9553, "volume": 2238.0}, {"date": "2026-02-18", "close": 22.7663, "volume": 4214.0}, {"date": "2026-02-19", "close": 22.3012, "volume": 2127.0}, {"date": "2026-02-20", "close": 21.3651, "volume": 3016.0}, {"date": "2026-02-23", "close": 21.0321, "volume": 5508.0}, {"date": "2026-02-24", "close": 22.5023, "volume": 5103.0}, {"date": "2026-02-25", "close": 22.4932, "volume": 17133.0}, {"date": "2026-02-26", "close": 21.6202, "volume": 2562.0}, {"date": "2026-02-27", "close": 21.5872, "volume": 4959.0}, {"date": "2026-03-02", "close": 20.7021, "volume": 5870.0}, {"date": "2026-03-03", "close": 20.7981, "volume": 2673.0}, {"date": "2026-03-04", "close": 21.0021, "volume": 1235.0}, {"date": "2026-03-05", "close": 21.9562, "volume": 5501.0}, {"date": "2026-03-06", "close": 21.8662, "volume": 2400.0}, {"date": "2026-03-09", "close": 21.0306, "volume": 2866.0}, {"date": "2026-03-10", "close": 19.631, "volume": 16513.0}, {"date": "2026-03-11", "close": 21.6022, "volume": 13006.0}, {"date": "2026-03-12", "close": 20.7621, "volume": 18750.0}, {"date": "2026-03-13", "close": 22.9553, "volume": 25919.0}, {"date": "2026-03-16", "close": 24.4134, "volume": 7042.0}, {"date": "2026-03-17", "close": 22.2682, "volume": 6263.0}, {"date": "2026-03-18", "close": 20.7021, "volume": 6143.0}, {"date": "2026-03-19", "close": 19.547, "volume": 6478.0}, {"date": "2026-03-20", "close": 19.1029, "volume": 3535.0}, {"date": "2026-03-23", "close": 18.1218, "volume": 19231.0}, {"date": "2026-03-24", "close": 18.2028, "volume": 6367.0}, {"date": "2026-03-25", "close": 18.2118, "volume": 4868.0}, {"date": "2026-03-26", "close": 18.4068, "volume": 2919.0}, {"date": "2026-03-27", "close": 18.0318, "volume": 5766.0}, {"date": "2026-03-30", "close": 16.8917, "volume": 12671.0}, {"date": "2026-03-31", "close": 16.2676, "volume": 8339.0}, {"date": "2026-04-01", "close": 17.9418, "volume": 3754.0}, {"date": "2026-04-02", "close": 18.0918, "volume": 1604.0}, {"date": "2026-04-06", "close": 18.5719, "volume": 2845.0}, {"date": "2026-04-07", "close": 18.1638, "volume": 2136.0}, {"date": "2026-04-08", "close": 18.1278, "volume": 3451.0}, {"date": "2026-04-09", "close": 20.9301, "volume": 12305.0}, {"date": "2026-04-10", "close": 21.4311, "volume": 8119.0}, {"date": "2026-04-13", "close": 20.9481, "volume": 2763.0}, {"date": "2026-04-14", "close": 21.4521, "volume": 4816.0}, {"date": "2026-04-15", "close": 21.0891, "volume": 3570.0}, {"date": "2026-04-16", "close": 20.9751, "volume": 2692.0}, {"date": "2026-04-17", "close": 22.3642, "volume": 1956.0}, {"date": "2026-04-20", "close": 22.1422, "volume": 3309.0}, {"date": "2026-04-21", "close": 20.9121, "volume": 2456.0}, {"date": "2026-04-22", "close": 21.1521, "volume": 2973.0}, {"date": "2026-04-23", "close": 19.937, "volume": 1868.0}, {"date": "2026-04-24", "close": 19.2349, "volume": 1209.0}, {"date": "2026-04-27", "close": 19.3369, "volume": 3265.0}, {"date": "2026-04-28", "close": 18.3828, "volume": 1241.0}, {"date": "2026-04-29", "close": 18.0018, "volume": 1970.0}, {"date": "2026-04-30", "close": 18.0018, "volume": 1799.0}, {"date": "2026-05-01", "close": 18.2268, "volume": 1348.0}, {"date": "2026-05-04", "close": 18.5719, "volume": 1037.0}, {"date": "2026-05-05", "close": 18.0468, "volume": 2534.0}, {"date": "2026-05-06", "close": 18.0618, "volume": 1803.0}, {"date": "2026-05-07", "close": 17.7618, "volume": 1720.0}, {"date": "2026-05-08", "close": 18.2088, "volume": 2497.0}, {"date": "2026-05-11", "close": 17.8818, "volume": 3636.0}, {"date": "2026-05-12", "close": 17.7918, "volume": 1800.0}, {"date": "2026-05-13", "close": 17.7048, "volume": 2661.0}, {"date": "2026-05-14", "close": 17.5128, "volume": 7615.0}, {"date": "2026-05-15", "close": 17.2337, "volume": 705.0}, {"date": "2026-05-18", "close": 17.1017, "volume": 10512.0}, {"date": "2026-05-19", "close": 16.9547, "volume": 1066.0}, {"date": "2026-05-20", "close": 18.1338, "volume": 4878.0}, {"date": "2026-05-21", "close": 18.7549, "volume": 5044.0}, {"date": "2026-05-22", "close": 18.0618, "volume": 1455.0}, {"date": "2026-05-26", "close": 19.4149, "volume": 12162.0}, {"date": "2026-05-27", "close": 20.393, "volume": 6097.0}, {"date": "2026-05-28", "close": 21.1191, "volume": 5049.0}, {"date": "2026-05-29", "close": 21.0861, "volume": 2925.0}, {"date": "2026-06-01", "close": 21.5722, "volume": 4157.0}, {"date": "2026-06-02", "close": 21.9652, "volume": 4069.0}, {"date": "2026-06-03", "close": 21.0291, "volume": 4497.0}, {"date": "2026-06-04", "close": 20.5251, "volume": 6100.0}, {"date": "2026-06-05", "close": 20.027, "volume": 5453.0}, {"date": "2026-06-08", "close": 20.402, "volume": 3826.0}, {"date": "2026-06-09", "close": 19.928, "volume": 5032.0}, {"date": "2026-06-10", "close": 20.6271, "volume": 3542.0}, {"date": "2026-06-11", "close": 20.252, "volume": 5829.0}, {"date": "2026-06-12", "close": 19.502, "volume": 2897.0}, {"date": "2026-06-15", "close": 20.318, "volume": 8736.0}, {"date": "2026-06-16", "close": 17.1017, "volume": 49795.0}, {"date": "2026-06-17", "close": 17.3987, "volume": 4812.0}, {"date": "2026-06-18", "close": 17.4017, "volume": 6382.0}, {"date": "2026-06-22", "close": 17.4617, "volume": 4505.0}, {"date": "2026-06-23", "close": 10.6601, "volume": 1685945.0}, {"date": "2026-06-24", "close": 10.261, "volume": 197643.0}, {"date": "2026-06-25", "close": 10.471, "volume": 46657.0}, {"date": "2026-06-26", "close": 10.8311, "volume": 32082.0}, {"date": "2026-06-29", "close": 12.5353, "volume": 270834.0}, {"date": "2026-06-30", "close": 11.6652, "volume": 89340.0}, {"date": "2026-07-01", "close": 10.7081, "volume": 41177.0}, {"date": "2026-07-02", "close": 11.2961, "volume": 33467.0}, {"date": "2026-07-06", "close": 12.1812, "volume": 24905.0}, {"date": "2026-07-07", "close": 11.9592, "volume": 10501.0}, {"date": "2026-07-08", "close": 11.7342, "volume": 6427.0}, {"date": "2026-07-09", "close": 11.7402, "volume": 10793.0}, {"date": "2026-07-10", "close": 11.6052, "volume": 12875.0}, {"date": "2026-07-13", "close": 10.6571, "volume": 7699.0}, {"date": "2026-07-14", "close": 10.201, "volume": 10846.0}, {"date": "2026-07-15", "close": 10.7981, "volume": 9033.0}, {"date": "2026-07-16", "close": 11.1221, "volume": 5560.0}, {"date": "2026-07-17", "close": 10.066, "volume": 4591.0}, {"date": "2026-07-20", "close": 10.051, "volume": 11164.0}, {"date": "2026-07-21", "close": 10.7621, "volume": 5109.0}, {"date": "2026-07-22", "close": 9.0999, "volume": 43238.0}, {"date": "2026-07-23", "close": 8.9589, "volume": 10162.0}, {"date": "2026-07-24", "close": 8.4451, "volume": 24075.0}], "refreshing": true}