{"ticker": "TVGN", "overview": {"name": "Tevogen Bio Holdings 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": "TVGN", "has_prices": true, "as_of": "2026-09-23", "last": 7.81, "prev_close": 7.81, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 7.7765202211230715, "vwap_20": 7.396916705971135, "vwap_60": 6.066519465893294, "vwap_250": 11.798826572575761, "high_52w": 29.405, "low_52w": 3.89, "avg_volume_20": 8081.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001123292-26-001316", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Inc.", "who": "Kirti Desai", "who_key": "Desai Kirti", "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": "Desai Kirti moves to a 6.3% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011765/0001123292-26-001316-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001123292-26-001317", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Inc.", "who": "Ryan H. Saadi", "who_key": "Saadi Ryan H.", "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": "Saadi Ryan H. moves to a 74.4% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011728/0001123292-26-001317-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001123292-26-001010", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Bio Holdings Inc.", "who": "Ryan H. Saadi", "who_key": "Saadi Ryan H.", "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": "Saadi Ryan H. moves to a 59.7% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011728/0001123292-26-001010-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166489}], "recent_buys": [], "institutional": [{"id": "13DG-0001123292-26-001316", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Inc.", "who": "Kirti Desai", "who_key": "Desai Kirti", "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": "Desai Kirti moves to a 6.3% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011765/0001123292-26-001316-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001123292-26-001317", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Inc.", "who": "Ryan H. Saadi", "who_key": "Saadi Ryan H.", "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": "Saadi Ryan H. moves to a 74.4% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011728/0001123292-26-001317-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68569}, {"id": "13DG-0001123292-26-001010", "src": "13DG", "ticker": "TVGN", "cik": "1860871", "company": "Tevogen Inc.", "company_raw": "Tevogen Bio Holdings Inc.", "who": "Ryan H. Saadi", "who_key": "Saadi Ryan H.", "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": "Saadi Ryan H. moves to a 59.7% activist stake in TVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2011728/0001123292-26-001010-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166489}], "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": "Tevogen Bio Holdings Inc. - Warrant", "new_value": "Tevogen Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001860871", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001860871", "applied": 1, "detected_at": "2026-10-28T09:28:51.991910"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TVGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-03", "close": 502.5, "volume": null}, {"date": "2022-01-04", "close": 502.5, "volume": null}, {"date": "2022-01-05", "close": 496.835, "volume": 144.0}, {"date": "2022-01-06", "close": 496.5, "volume": 7.0}, {"date": "2022-01-07", "close": 496.25, "volume": 4.0}, {"date": "2022-01-10", "close": 496.25, "volume": null}, {"date": "2022-01-11", "close": 496.25, "volume": null}, {"date": "2022-01-12", "close": 495.5, "volume": 2714.0}, {"date": "2022-01-13", "close": 495.5, "volume": 212.0}, {"date": "2022-01-14", "close": 495.5, "volume": 526.0}, {"date": "2022-01-18", "close": 495.5, "volume": 41.0}, {"date": "2022-01-19", "close": 494.5, "volume": 1148.0}, {"date": "2022-01-20", "close": 494.5, "volume": 948.0}, {"date": "2022-01-21", "close": 494.5, "volume": 264.0}, {"date": "2022-01-24", "close": 494.0, "volume": 12105.0}, {"date": "2022-01-25", "close": 494.0, "volume": null}, {"date": "2022-01-26", "close": 500.5, "volume": 22.0}, {"date": "2022-01-27", "close": 493.5, "volume": 1323.0}, {"date": "2022-01-28", "close": 494.5, "volume": 772.0}, {"date": "2022-01-31", "close": 496.0, "volume": 6.0}, {"date": "2022-02-01", "close": 518.75, "volume": 185.0}, {"date": "2022-02-02", "close": 497.0, "volume": 324.0}, {"date": "2022-02-03", "close": 497.5, "volume": 229.0}, {"date": "2022-02-04", "close": 497.5, "volume": null}, {"date": "2022-02-07", "close": 496.5, "volume": 19.0}, {"date": "2022-02-08", "close": 497.0, "volume": 309.0}, {"date": "2022-02-09", "close": 495.5, "volume": 568.0}, {"date": "2022-02-10", "close": 495.5, "volume": null}, {"date": "2022-02-11", "close": 495.5, "volume": null}, {"date": "2022-02-14", "close": 495.5, "volume": null}, {"date": "2022-02-15", "close": 495.5, "volume": null}, {"date": "2022-02-16", "close": 496.5, "volume": 54.0}, {"date": "2022-02-17", "close": 496.5, "volume": null}, {"date": "2022-02-18", "close": 496.5, "volume": null}, {"date": "2022-02-22", "close": 496.5, "volume": null}, {"date": "2022-02-23", "close": 496.5, "volume": null}, {"date": "2022-02-24", "close": 497.0, "volume": 307.0}, {"date": "2022-02-25", "close": 497.0, "volume": null}, {"date": "2022-02-28", "close": 496.5, "volume": 542.0}, {"date": "2022-03-01", "close": 497.0, "volume": 2032.0}, {"date": "2022-03-02", "close": 497.0, "volume": 43.0}, {"date": "2022-03-03", "close": 497.5, "volume": 47.0}, {"date": "2022-03-04", "close": 497.5, "volume": null}, {"date": "2022-03-07", "close": 497.5, "volume": null}, {"date": "2022-03-08", "close": 497.5, "volume": null}, {"date": "2022-03-09", "close": 497.5, "volume": null}, {"date": "2022-03-10", "close": 497.25, "volume": 176.0}, {"date": "2022-03-11", "close": 497.25, "volume": 362.0}, {"date": "2022-03-14", "close": 498.5, "volume": 39.0}, {"date": "2022-03-15", "close": 498.5, "volume": null}, {"date": "2022-03-16", "close": 497.0, "volume": 158.0}, {"date": "2022-03-17", "close": 497.0, "volume": null}, {"date": "2022-03-18", "close": 497.0, "volume": null}, {"date": "2022-03-21", "close": 497.0, "volume": null}, {"date": "2022-03-22", "close": 497.0, "volume": null}, {"date": "2022-03-23", "close": 498.0, "volume": 2000.0}, {"date": "2022-03-24", "close": 498.5, "volume": 2000.0}, {"date": "2022-03-25", "close": 498.5, "volume": 500.0}, {"date": "2022-03-28", "close": 498.5, "volume": 37.0}, {"date": "2022-03-29", "close": 498.5, "volume": null}, {"date": "2022-03-30", "close": 498.5, "volume": null}, {"date": "2022-03-31", "close": 499.5, "volume": 2449.0}, {"date": "2022-04-01", "close": 499.0, "volume": 1310.0}, {"date": "2022-04-04", "close": 500.0, "volume": 57.0}, {"date": "2022-04-05", "close": 499.5, "volume": 5173.0}, {"date": "2022-04-06", "close": 500.0, "volume": 2127.0}, {"date": "2022-04-07", "close": 500.0, "volume": 238.0}, {"date": "2022-04-08", "close": 500.5, "volume": 13746.0}, {"date": "2022-04-11", "close": 500.0, "volume": 993.0}, {"date": "2022-04-12", "close": 500.0, "volume": 466.0}, {"date": "2022-04-13", "close": 500.0, "volume": 14.0}, {"date": "2022-04-14", "close": 501.0, "volume": 18.0}, {"date": "2022-04-18", "close": 501.0, "volume": null}, {"date": "2022-04-19", "close": 501.0, "volume": null}, {"date": "2022-04-20", "close": 501.5, "volume": 306.0}, {"date": "2022-04-21", "close": 501.5, "volume": 249.0}, {"date": "2022-04-22", "close": 501.0, "volume": 4.0}, {"date": "2022-04-25", "close": 501.5, "volume": 3413.0}, {"date": "2022-04-26", "close": 501.5, "volume": 2572.0}, {"date": "2022-04-27", "close": 501.5, "volume": 1800.0}, {"date": "2022-04-28", "close": 501.5, "volume": 46.0}, {"date": "2022-04-29", "close": 501.0, "volume": 211.0}, {"date": "2022-05-02", "close": 501.0, "volume": 80.0}, {"date": "2022-05-03", "close": 501.0, "volume": 1074.0}, {"date": "2022-05-04", "close": 501.5, "volume": 4.0}, {"date": "2022-05-05", "close": 501.5, "volume": null}, {"date": "2022-05-06", "close": 501.5, "volume": null}, {"date": "2022-05-09", "close": 501.0, "volume": 201.0}, {"date": "2022-05-10", "close": 501.0, "volume": null}, {"date": "2022-05-11", "close": 500.0, "volume": 210.0}, {"date": "2022-05-12", "close": 499.0, "volume": 20.0}, {"date": "2022-05-13", "close": 499.0, "volume": null}, {"date": "2022-05-16", "close": 499.0, "volume": null}, {"date": "2022-05-17", "close": 499.0, "volume": null}, {"date": "2022-05-18", "close": 498.5, "volume": 25075.0}, {"date": "2022-05-19", "close": 498.5, "volume": 540.0}, {"date": "2022-05-20", "close": 498.5, "volume": null}, {"date": "2022-05-23", "close": 498.5, "volume": null}, {"date": "2022-05-24", "close": 498.5, "volume": null}, {"date": "2022-05-25", "close": 498.5, "volume": null}, {"date": "2022-05-26", "close": 501.0, "volume": 2.0}, {"date": "2022-05-27", "close": 499.5, "volume": 51.0}, {"date": "2022-05-31", "close": 499.5, "volume": null}, {"date": "2022-06-01", "close": 500.0, "volume": 5.0}, {"date": "2022-06-02", "close": 500.0, "volume": null}, {"date": "2022-06-03", "close": 500.0, "volume": 3.0}, {"date": "2022-06-06", "close": 501.5, "volume": 6.0}, {"date": "2022-06-07", "close": 500.0, "volume": 1026.0}, {"date": "2022-06-08", "close": 500.5, "volume": 44.0}, {"date": "2022-06-09", "close": 501.0, "volume": 5.0}, {"date": "2022-06-10", "close": 501.0, "volume": 426.0}, {"date": "2022-06-13", "close": 501.5, "volume": 209.0}, {"date": "2022-06-14", "close": 500.0, "volume": 5488.0}, {"date": "2022-06-15", "close": 500.0, "volume": 1334.0}, {"date": "2022-06-16", "close": 500.5, "volume": 956.0}, {"date": "2022-06-17", "close": 500.5, "volume": 206.0}, {"date": "2022-06-21", "close": 501.0, "volume": 610.0}, {"date": "2022-06-22", "close": 500.5, "volume": 1493.0}, {"date": "2022-06-23", "close": 501.5, "volume": 69.0}, {"date": "2022-06-24", "close": 501.5, "volume": null}, {"date": "2022-06-27", "close": 501.5, "volume": null}, {"date": "2022-06-28", "close": 501.0, "volume": 635.0}, {"date": "2022-06-29", "close": 500.5, "volume": 11046.0}, {"date": "2022-06-30", "close": 500.5, "volume": 1044.0}, {"date": "2022-07-01", "close": 501.0, "volume": 52.0}, {"date": "2022-07-05", "close": 501.0, "volume": 3134.0}, {"date": "2022-07-06", "close": 501.5, "volume": 37.0}, {"date": "2022-07-07", "close": 502.0, "volume": 15.0}, {"date": "2022-07-08", "close": 502.0, "volume": null}, {"date": "2022-07-11", "close": 501.5, "volume": 147.0}, {"date": "2022-07-12", "close": 501.5, "volume": null}, {"date": "2022-07-13", "close": 501.5, "volume": null}, {"date": "2022-07-14", "close": 502.5, "volume": 8.0}, {"date": "2022-07-15", "close": 503.0, "volume": 5.0}, {"date": "2022-07-18", "close": 503.0, "volume": 11.0}, {"date": "2022-07-19", "close": 503.0, "volume": 11.0}, {"date": "2022-07-20", "close": 502.5, "volume": 2120.0}, {"date": "2022-07-21", "close": 502.5, "volume": null}, {"date": "2022-07-22", "close": 503.5, "volume": 8.0}, {"date": "2022-07-25", "close": 503.5, "volume": 1076.0}, {"date": "2022-07-26", "close": 503.5, "volume": 405.0}, {"date": "2022-07-27", "close": 503.5, "volume": 4300.0}, {"date": "2022-07-28", "close": 503.75, "volume": 14.0}, {"date": "2022-07-29", "close": 503.75, "volume": null}, {"date": "2022-08-01", "close": 503.5, "volume": 2043.0}, {"date": "2022-08-02", "close": 503.0, "volume": 520.0}, {"date": "2022-08-03", "close": 503.5, "volume": 52.0}, {"date": "2022-08-04", "close": 503.5, "volume": null}, {"date": "2022-08-05", "close": 503.5, "volume": null}, {"date": "2022-08-08", "close": 503.5, "volume": null}, {"date": "2022-08-09", "close": 503.5, "volume": 352.0}, {"date": "2022-08-10", "close": 503.5, "volume": 5026.0}, {"date": "2022-08-11", "close": 503.5, "volume": 1252.0}, {"date": "2022-08-12", "close": 503.5, "volume": null}, {"date": "2022-08-15", "close": 503.5, "volume": null}, {"date": "2022-08-16", "close": 503.5, "volume": null}, {"date": "2022-08-17", "close": 503.5, "volume": null}, {"date": "2022-08-18", "close": 504.0, "volume": 10000.0}, {"date": "2022-08-19", "close": 504.0, "volume": null}, {"date": "2022-08-22", "close": 504.0, "volume": null}, {"date": "2022-08-23", "close": 505.5, "volume": 123.0}, {"date": "2022-08-24", "close": 504.5, "volume": 2.0}, {"date": "2022-08-25", "close": 505.0, "volume": 2085.0}, {"date": "2022-08-26", "close": 505.0, "volume": null}, {"date": "2022-08-29", "close": 505.0, "volume": null}, {"date": "2022-08-30", "close": 504.5, "volume": 14.0}, {"date": "2022-08-31", "close": 505.0, "volume": 1123.0}, {"date": "2022-09-01", "close": 505.0, "volume": 10.0}, {"date": "2022-09-02", "close": 505.0, "volume": null}, {"date": "2022-09-06", "close": 505.0, "volume": null}, {"date": "2022-09-07", "close": 505.5, "volume": 146.0}, {"date": "2022-09-08", "close": 506.0, "volume": 826.0}, {"date": "2022-09-09", "close": 506.0, "volume": 2575.0}, {"date": "2022-09-12", "close": 506.0, "volume": 830.0}, {"date": "2022-09-13", "close": 506.0, "volume": 107.0}, {"date": "2022-09-14", "close": 506.0, "volume": 7277.0}, {"date": "2022-09-15", "close": 506.0, "volume": 54.0}, {"date": "2022-09-16", "close": 506.0, "volume": 240.0}, {"date": "2022-09-19", "close": 506.0, "volume": 109.0}, {"date": "2022-09-20", "close": 506.25, "volume": 25701.0}, {"date": "2022-09-21", "close": 506.5, "volume": 406.0}, {"date": "2022-09-22", "close": 507.0, "volume": 5.0}, {"date": "2022-09-23", "close": 507.0, "volume": null}, {"date": "2022-09-26", "close": 506.0, "volume": 536.0}, {"date": "2022-09-27", "close": 506.0, "volume": 64.0}, {"date": "2022-09-28", "close": 506.5, "volume": 31.0}, {"date": "2022-09-29", "close": 506.5, "volume": null}, {"date": "2022-09-30", "close": 507.25, "volume": 2.0}, {"date": "2022-10-03", "close": 508.0, "volume": 26.0}, {"date": "2022-10-04", "close": 507.25, "volume": 5.0}, {"date": "2022-10-05", "close": 507.25, "volume": null}, {"date": "2022-10-06", "close": 507.25, "volume": null}, {"date": "2022-10-07", "close": 507.5, "volume": 1580.0}, {"date": "2022-10-10", "close": 507.5, "volume": 4.0}, {"date": "2022-10-11", "close": 508.0, "volume": 551.0}, {"date": "2022-10-12", "close": 507.75, "volume": 3.0}, {"date": "2022-10-13", "close": 507.75, "volume": null}, {"date": "2022-10-14", "close": 507.75, "volume": 54.0}, {"date": "2022-10-17", "close": 508.0, "volume": 8697.0}, {"date": "2022-10-18", "close": 508.0, "volume": 24.0}, {"date": "2022-10-19", "close": 509.0, "volume": 3.0}, {"date": "2022-10-20", "close": 509.0, "volume": 575.0}, {"date": "2022-10-21", "close": 509.0, "volume": null}, {"date": "2022-10-24", "close": 509.0, "volume": null}, {"date": "2022-10-25", "close": 509.0, "volume": 110.0}, {"date": "2022-10-26", "close": 509.5, "volume": 1182.0}, {"date": "2022-10-27", "close": 509.5, "volume": 12900.0}, {"date": "2022-10-28", "close": 509.5, "volume": 818.0}, {"date": "2022-10-31", "close": 509.5, "volume": null}, {"date": "2022-11-01", "close": 510.0, "volume": 531.0}, {"date": "2022-11-02", "close": 510.0, "volume": null}, {"date": "2022-11-03", "close": 510.0, "volume": null}, {"date": "2022-11-04", "close": 511.0, "volume": 29.0}, {"date": "2022-11-07", "close": 511.0, "volume": 2.0}, {"date": "2022-11-08", "close": 511.0, "volume": null}, {"date": "2022-11-09", "close": 511.0, "volume": null}, {"date": "2022-11-10", "close": 511.0, "volume": null}, {"date": "2022-11-11", "close": 511.0, "volume": 52.0}, {"date": "2022-11-14", "close": 511.0, "volume": null}, {"date": "2022-11-15", "close": 511.5, "volume": 407.0}, {"date": "2022-11-16", "close": 511.5, "volume": 2502.0}, {"date": "2022-11-17", "close": 512.0, "volume": 3.0}, {"date": "2022-11-18", "close": 512.0, "volume": 10474.0}, {"date": "2022-11-21", "close": 512.0, "volume": null}, {"date": "2022-11-22", "close": 512.75, "volume": 8047.0}, {"date": "2022-11-23", "close": 512.75, "volume": null}, {"date": "2022-11-25", "close": 512.75, "volume": null}, {"date": "2022-11-28", "close": 512.0, "volume": 8.0}, {"date": "2022-11-29", "close": 512.5, "volume": 4002.0}, {"date": "2022-11-30", "close": 512.5, "volume": null}, {"date": "2022-12-01", "close": 513.0, "volume": 2735.0}, {"date": "2022-12-02", "close": 513.0, "volume": 1145.0}, {"date": "2022-12-05", "close": 513.0, "volume": null}, {"date": "2022-12-06", "close": 513.5, "volume": 2217.0}, {"date": "2022-12-07", "close": 514.0, "volume": 3.0}, {"date": "2022-12-08", "close": 514.0, "volume": null}, {"date": "2022-12-09", "close": 513.5, "volume": 2.0}, {"date": "2022-12-12", "close": 513.5, "volume": 16.0}, {"date": "2022-12-13", "close": 513.5, "volume": 26.0}, {"date": "2022-12-14", "close": 514.0, "volume": 26.0}, {"date": "2022-12-15", "close": 514.5, "volume": 8.0}, {"date": "2022-12-16", "close": 514.0, "volume": 3544.0}, {"date": "2022-12-19", "close": 514.0, "volume": 4.0}, {"date": "2022-12-20", "close": 515.0, "volume": 5755.0}, {"date": "2022-12-21", "close": 515.5, "volume": 2534.0}, {"date": "2022-12-22", "close": 514.5, "volume": 162.0}, {"date": "2022-12-23", "close": 515.0, "volume": 957.0}, {"date": "2022-12-27", "close": 515.0, "volume": 524.0}, {"date": "2022-12-28", "close": 516.0, "volume": 2047.0}, {"date": "2022-12-29", "close": 515.5, "volume": 11142.0}, {"date": "2022-12-30", "close": 516.5, "volume": 538.0}, {"date": "2023-01-03", "close": 516.5, "volume": 2252.0}, {"date": "2023-01-04", "close": 516.5, "volume": 4591.0}, {"date": "2023-01-05", "close": 516.5, "volume": 9716.0}, {"date": "2023-01-06", "close": 516.5, "volume": 7156.0}, {"date": "2023-01-09", "close": 516.5, "volume": 328.0}, {"date": "2023-01-10", "close": 516.5, "volume": 2000.0}, {"date": "2023-01-11", "close": 517.0, "volume": 102.0}, {"date": "2023-01-12", "close": 517.0, "volume": null}, {"date": "2023-01-13", "close": 517.0, "volume": null}, {"date": "2023-01-17", "close": 517.5, "volume": 214.0}, {"date": "2023-01-18", "close": 517.75, "volume": 861.0}, {"date": "2023-01-19", "close": 518.0, "volume": 1072.0}, {"date": "2023-01-20", "close": 518.0, "volume": 119.0}, {"date": "2023-01-23", "close": 517.5, "volume": 26780.0}, {"date": "2023-01-24", "close": 517.5, "volume": 2160.0}, {"date": "2023-01-25", "close": 517.5, "volume": 10910.0}, {"date": "2023-01-26", "close": 517.5, "volume": 8497.0}, {"date": "2023-01-27", "close": 517.5, "volume": null}, {"date": "2023-01-30", "close": 517.5, "volume": 2692.0}, {"date": "2023-01-31", "close": 516.5, "volume": 508.0}, {"date": "2023-02-01", "close": 515.0, "volume": 22.0}, {"date": "2023-02-02", "close": 513.0, "volume": 15.0}, {"date": "2023-02-03", "close": 511.0, "volume": 16.0}, {"date": "2023-02-06", "close": 515.5, "volume": 35.0}, {"date": "2023-02-07", "close": 517.5, "volume": 159.0}, {"date": "2023-02-08", "close": 532.5, "volume": 1276.0}, {"date": "2023-02-09", "close": 540.0, "volume": 1020.0}, {"date": "2023-02-10", "close": 535.0, "volume": 343.0}, {"date": "2023-02-13", "close": 530.0, "volume": 97.0}, {"date": "2023-02-14", "close": 545.0, "volume": 794.0}, {"date": "2023-02-15", "close": 525.0, "volume": 469.0}, {"date": "2023-02-16", "close": 539.0, "volume": 835.0}, {"date": "2023-02-17", "close": 565.0, "volume": 753.0}, {"date": "2023-02-21", "close": 545.535, "volume": 753.0}, {"date": "2023-02-22", "close": 545.0, "volume": 134.0}, {"date": "2023-02-23", "close": 546.0, "volume": 1027.0}, {"date": "2023-02-24", "close": 532.0, "volume": 303.0}, {"date": "2023-02-27", "close": 557.5, "volume": 271.0}, {"date": "2023-02-28", "close": 537.5, "volume": 794.0}, {"date": "2023-03-01", "close": 548.5, "volume": 152.0}, {"date": "2023-03-02", "close": 530.0, "volume": 5.0}, {"date": "2023-03-03", "close": 535.0, "volume": 46.0}, {"date": "2023-03-06", "close": 568.5, "volume": 8.0}, {"date": "2023-03-07", "close": 564.0, "volume": 5.0}, {"date": "2023-03-08", "close": 555.0, "volume": 71.0}, {"date": "2023-03-09", "close": 555.0, "volume": null}, {"date": "2023-03-10", "close": 530.0, "volume": 53.0}, {"date": "2023-03-13", "close": 530.0, "volume": null}, {"date": "2023-03-14", "close": 541.71, "volume": 94.0}, {"date": "2023-03-15", "close": 535.0, "volume": 93.0}, {"date": "2023-03-16", "close": 535.0, "volume": null}, {"date": "2023-03-17", "close": 530.5, "volume": 7.0}, {"date": "2023-03-20", "close": 530.5, "volume": null}, {"date": "2023-03-21", "close": 530.5, "volume": null}, {"date": "2023-03-22", "close": 543.0, "volume": 55.0}, {"date": "2023-03-23", "close": 542.5, "volume": 14.0}, {"date": "2023-03-24", "close": 542.5, "volume": null}, {"date": "2023-03-27", "close": 542.5, "volume": null}, {"date": "2023-03-28", "close": 542.5, "volume": null}, {"date": "2023-03-29", "close": 542.5, "volume": null}, {"date": "2023-03-30", "close": 542.5, "volume": 6.0}, {"date": "2023-03-31", "close": 539.25, "volume": 5.0}, {"date": "2023-04-03", "close": 539.25, "volume": null}, {"date": "2023-04-04", "close": 539.25, "volume": null}, {"date": "2023-04-05", "close": 539.25, "volume": null}, {"date": "2023-04-06", "close": 539.25, "volume": null}, {"date": "2023-04-10", "close": 539.25, "volume": null}, {"date": "2023-04-11", "close": 539.25, "volume": null}, {"date": "2023-04-12", "close": 528.5, "volume": 4.0}, {"date": "2023-04-13", "close": 528.5, "volume": null}, {"date": "2023-04-14", "close": 528.5, "volume": 10.0}, {"date": "2023-04-17", "close": 528.5, "volume": null}, {"date": "2023-04-18", "close": 528.5, "volume": null}, {"date": "2023-04-19", "close": 528.5, "volume": null}, {"date": "2023-04-20", "close": 525.5, "volume": 72.0}, {"date": "2023-04-21", "close": 525.5, "volume": 35.0}, {"date": "2023-04-24", "close": 525.5, "volume": null}, {"date": "2023-04-25", "close": 525.5, "volume": null}, {"date": "2023-04-26", "close": 532.5, "volume": 6.0}, {"date": "2023-04-27", "close": 525.5, "volume": 18.0}, {"date": "2023-04-28", "close": 550.0, "volume": 47.0}, {"date": "2023-05-01", "close": 538.5, "volume": 17.0}, {"date": "2023-05-02", "close": 538.5, "volume": null}, {"date": "2023-05-03", "close": 538.5, "volume": null}, {"date": "2023-05-04", "close": 538.5, "volume": null}, {"date": "2023-05-05", "close": 538.5, "volume": null}, {"date": "2023-05-08", "close": 538.5, "volume": null}, {"date": "2023-05-09", "close": 560.0, "volume": 2.0}, {"date": "2023-05-10", "close": 560.0, "volume": 2.0}, {"date": "2023-05-11", "close": 560.0, "volume": null}, {"date": "2023-05-12", "close": 560.0, "volume": null}, {"date": "2023-05-15", "close": 560.0, "volume": null}, {"date": "2023-05-16", "close": 560.0, "volume": null}, {"date": "2023-05-17", "close": 560.0, "volume": null}, {"date": "2023-05-18", "close": 559.5, "volume": 5.0}, {"date": "2023-05-19", "close": 559.5, "volume": null}, {"date": "2023-05-22", "close": 559.5, "volume": null}, {"date": "2023-05-23", "close": 538.0, "volume": 9.0}, {"date": "2023-05-24", "close": 538.0, "volume": null}, {"date": "2023-05-25", "close": 537.5, "volume": 32.0}, {"date": "2023-05-26", "close": 537.5, "volume": null}, {"date": "2023-05-30", "close": 537.5, "volume": null}, {"date": "2023-05-31", "close": 537.5, "volume": null}, {"date": "2023-06-01", "close": 537.5, "volume": null}, {"date": "2023-06-02", "close": 537.5, "volume": null}, {"date": "2023-06-05", "close": 537.5, "volume": null}, {"date": "2023-06-06", "close": 537.5, "volume": null}, {"date": "2023-06-07", "close": 537.5, "volume": null}, {"date": "2023-06-08", "close": 525.0, "volume": 32.0}, {"date": "2023-06-09", "close": 525.0, "volume": null}, {"date": "2023-06-12", "close": 525.0, "volume": null}, {"date": "2023-06-13", "close": 525.0, "volume": null}, {"date": "2023-06-14", "close": 525.0, "volume": 7.0}, {"date": "2023-06-15", "close": 526.0, "volume": 135.0}, {"date": "2023-06-16", "close": 526.0, "volume": null}, {"date": "2023-06-20", "close": 526.0, "volume": null}, {"date": "2023-06-21", "close": 530.0, "volume": 6.0}, {"date": "2023-06-22", "close": 530.0, "volume": null}, {"date": "2023-06-23", "close": 530.0, "volume": null}, {"date": "2023-06-26", "close": 530.0, "volume": null}, {"date": "2023-06-27", "close": 527.0, "volume": 149.0}, {"date": "2023-06-28", "close": 528.5, "volume": 22.0}, {"date": "2023-06-29", "close": 534.0, "volume": 20.0}, {"date": "2023-06-30", "close": 534.0, "volume": null}, {"date": "2023-07-03", "close": 533.5, "volume": 20.0}, {"date": "2023-07-05", "close": 540.0, "volume": 28.0}, {"date": "2023-07-06", "close": 540.5, "volume": 4.0}, {"date": "2023-07-07", "close": 540.5, "volume": null}, {"date": "2023-07-10", "close": 546.65, "volume": 32.0}, {"date": "2023-07-11", "close": 541.0, "volume": 15.0}, {"date": "2023-07-12", "close": 541.0, "volume": null}, {"date": "2023-07-13", "close": 541.0, "volume": null}, {"date": "2023-07-14", "close": 549.0, "volume": 23.0}, {"date": "2023-07-17", "close": 538.0, "volume": 46912.0}, {"date": "2023-07-18", "close": 538.505, "volume": 3.0}, {"date": "2023-07-19", "close": 538.505, "volume": null}, {"date": "2023-07-20", "close": 538.505, "volume": null}, {"date": "2023-07-21", "close": 541.25, "volume": 10.0}, {"date": "2023-07-24", "close": 539.0, "volume": 72.0}, {"date": "2023-07-25", "close": 537.0, "volume": 92.0}, {"date": "2023-07-26", "close": 537.0, "volume": null}, {"date": "2023-07-27", "close": 537.0, "volume": null}, {"date": "2023-07-28", "close": 537.0, "volume": null}, {"date": "2023-07-31", "close": 535.5, "volume": 74.0}, {"date": "2023-08-01", "close": 535.5, "volume": null}, {"date": "2023-08-02", "close": 539.37, "volume": 2.0}, {"date": "2023-08-03", "close": 536.0, "volume": 5.0}, {"date": "2023-08-04", "close": 536.0, "volume": null}, {"date": "2023-08-07", "close": 536.0, "volume": null}, {"date": "2023-08-08", "close": 536.0, "volume": null}, {"date": "2023-08-09", "close": 536.0, "volume": 5.0}, {"date": "2023-08-10", "close": 536.0, "volume": null}, {"date": "2023-08-11", "close": 536.0, "volume": null}, {"date": "2023-08-14", "close": 536.0, "volume": null}, {"date": "2023-08-15", "close": 536.0, "volume": null}, {"date": "2023-08-16", "close": 536.0, "volume": null}, {"date": "2023-08-17", "close": 536.0, "volume": null}, {"date": "2023-08-18", "close": 536.0, "volume": null}, {"date": "2023-08-21", "close": 536.0, "volume": null}, {"date": "2023-08-22", "close": 536.0, "volume": null}, {"date": "2023-08-23", "close": 538.5, "volume": 12.0}, {"date": "2023-08-24", "close": 538.5, "volume": null}, {"date": "2023-08-25", "close": 538.5, "volume": null}, {"date": "2023-08-28", "close": 538.5, "volume": null}, {"date": "2023-08-29", "close": 538.5, "volume": null}, {"date": "2023-08-30", "close": 538.5, "volume": null}, {"date": "2023-08-31", "close": 538.5, "volume": null}, {"date": "2023-09-01", "close": 538.5, "volume": null}, {"date": "2023-09-05", "close": 538.5, "volume": null}, {"date": "2023-09-06", "close": 538.5, "volume": null}, {"date": "2023-09-07", "close": 538.5, "volume": null}, {"date": "2023-09-08", "close": 538.5, "volume": null}, {"date": "2023-09-11", "close": 538.5, "volume": 6.0}, {"date": "2023-09-12", "close": 538.5, "volume": null}, {"date": "2023-09-13", "close": 538.5, "volume": null}, {"date": "2023-09-14", "close": 538.5, "volume": null}, {"date": "2023-09-15", "close": 538.5, "volume": null}, {"date": "2023-09-18", "close": 540.0, "volume": 6.0}, {"date": "2023-09-19", "close": 541.0, "volume": 58.0}, {"date": "2023-09-20", "close": 541.0, "volume": null}, {"date": "2023-09-21", "close": 541.0, "volume": null}, {"date": "2023-09-22", "close": 541.0, "volume": null}, {"date": "2023-09-25", "close": 541.0, "volume": null}, {"date": "2023-09-26", "close": 541.0, "volume": null}, {"date": "2023-09-27", "close": 541.5, "volume": 6.0}, {"date": "2023-09-28", "close": 541.5, "volume": null}, {"date": "2023-09-29", "close": 541.5, "volume": null}, {"date": "2023-10-02", "close": 541.5, "volume": null}, {"date": "2023-10-03", "close": 542.5, "volume": 58.0}, {"date": "2023-10-04", "close": 542.5, "volume": 4.0}, {"date": "2023-10-05", "close": 542.5, "volume": null}, {"date": "2023-10-06", "close": 542.5, "volume": null}, {"date": "2023-10-09", "close": 542.5, "volume": null}, {"date": "2023-10-10", "close": 543.0, "volume": 20.0}, {"date": "2023-10-11", "close": 543.0, "volume": null}, {"date": "2023-10-12", "close": 543.0, "volume": null}, {"date": "2023-10-13", "close": 542.5, "volume": 34.0}, {"date": "2023-10-16", "close": 542.5, "volume": null}, {"date": "2023-10-17", "close": 542.5, "volume": null}, {"date": "2023-10-18", "close": 542.5, "volume": null}, {"date": "2023-10-19", "close": 542.5, "volume": null}, {"date": "2023-10-20", "close": 544.5, "volume": 99.0}, {"date": "2023-10-23", "close": 543.5, "volume": 2.0}, {"date": "2023-10-24", "close": 543.5, "volume": null}, {"date": "2023-10-25", "close": 543.5, "volume": null}, {"date": "2023-10-26", "close": 543.5, "volume": null}, {"date": "2023-10-27", "close": 543.5, "volume": null}, {"date": "2023-10-30", "close": 543.5, "volume": null}, {"date": "2023-10-31", "close": 543.5, "volume": 2.0}, {"date": "2023-11-01", "close": 543.5, "volume": 4.0}, {"date": "2023-11-02", "close": 543.5, "volume": 2.0}, {"date": "2023-11-03", "close": 543.5, "volume": 3.0}, {"date": "2023-11-06", "close": 544.0, "volume": 6.0}, {"date": "2023-11-07", "close": 545.0, "volume": 2255.0}, {"date": "2023-11-08", "close": 545.0, "volume": 106.0}, {"date": "2023-11-09", "close": 545.0, "volume": null}, {"date": "2023-11-10", "close": 545.0, "volume": null}, {"date": "2023-11-13", "close": 545.0, "volume": null}, {"date": "2023-11-14", "close": 545.0, "volume": null}, {"date": "2023-11-15", "close": 548.0, "volume": 126.0}, {"date": "2023-11-16", "close": 548.0, "volume": null}, {"date": "2023-11-17", "close": 548.0, "volume": null}, {"date": "2023-11-20", "close": 548.0, "volume": null}, {"date": "2023-11-21", "close": 548.0, "volume": null}, {"date": "2023-11-22", "close": 549.5, "volume": 113.0}, {"date": "2023-11-24", "close": 549.5, "volume": null}, {"date": "2023-11-27", "close": 550.5, "volume": 5402.0}, {"date": "2023-11-28", "close": 551.5, "volume": 5054.0}, {"date": "2023-11-29", "close": 552.0, "volume": 7342.0}, {"date": "2023-11-30", "close": 552.0, "volume": 4583.0}, {"date": "2023-12-01", "close": 551.5, "volume": 2443.0}, {"date": "2023-12-04", "close": 550.75, "volume": 4151.0}, {"date": "2023-12-05", "close": 550.5, "volume": 1000.0}, {"date": "2023-12-06", "close": 551.0, "volume": 5007.0}, {"date": "2023-12-07", "close": 552.0, "volume": 878.0}, {"date": "2023-12-08", "close": 550.5, "volume": 52.0}, {"date": "2023-12-11", "close": 550.5, "volume": 31.0}, {"date": "2023-12-12", "close": 550.5, "volume": null}, {"date": "2023-12-13", "close": 550.5, "volume": 22.0}, {"date": "2023-12-14", "close": 550.5, "volume": null}, {"date": "2023-12-15", "close": 550.5, "volume": null}, {"date": "2023-12-18", "close": 550.5, "volume": null}, {"date": "2023-12-19", "close": 552.5, "volume": 39.0}, {"date": "2023-12-20", "close": 552.5, "volume": null}, {"date": "2023-12-21", "close": 552.5, "volume": null}, {"date": "2023-12-22", "close": 552.5, "volume": null}, {"date": "2023-12-26", "close": 552.5, "volume": null}, {"date": "2023-12-27", "close": 552.5, "volume": null}, {"date": "2023-12-28", "close": 555.0, "volume": 2878.0}, {"date": "2023-12-29", "close": 556.5, "volume": 2555.0}, {"date": "2024-01-02", "close": 556.0, "volume": 2415.0}, {"date": "2024-01-03", "close": 556.0, "volume": null}, {"date": "2024-01-04", "close": 556.0, "volume": null}, {"date": "2024-01-05", "close": 555.0, "volume": 51.0}, {"date": "2024-01-08", "close": 555.0, "volume": 6.0}, {"date": "2024-01-09", "close": 555.0, "volume": null}, {"date": "2024-01-10", "close": 557.0, "volume": 4673.0}, {"date": "2024-01-11", "close": 557.0, "volume": 176.0}, {"date": "2024-01-12", "close": 557.0, "volume": null}, {"date": "2024-01-16", "close": 556.0, "volume": 314.0}, {"date": "2024-01-17", "close": 560.0, "volume": 22.0}, {"date": "2024-01-18", "close": 557.5, "volume": 1029.0}, {"date": "2024-01-19", "close": 562.0, "volume": 17.0}, {"date": "2024-01-22", "close": 557.5, "volume": 22.0}, {"date": "2024-01-23", "close": 567.325, "volume": 1404.0}, {"date": "2024-01-24", "close": 550.5, "volume": 67.0}, {"date": "2024-01-25", "close": 552.5, "volume": 165.0}, {"date": "2024-01-26", "close": 378.995, "volume": 826.0}, {"date": "2024-01-29", "close": 277.5, "volume": 780.0}, {"date": "2024-01-30", "close": 288.0, "volume": 388.0}, {"date": "2024-01-31", "close": 263.5, "volume": 195.0}, {"date": "2024-02-01", "close": 240.5, "volume": 491.0}, {"date": "2024-02-02", "close": 210.0, "volume": 93.0}, {"date": "2024-02-05", "close": 264.5, "volume": 1812.0}, {"date": "2024-02-06", "close": 276.365, "volume": 435.0}, {"date": "2024-02-07", "close": 265.5, "volume": 322.0}, {"date": "2024-02-08", "close": 226.5, "volume": 154.0}, {"date": "2024-02-09", "close": 232.5, "volume": 208.0}, {"date": "2024-02-12", "close": 239.0, "volume": 333.0}, {"date": "2024-02-13", "close": 225.5, "volume": 80.0}, {"date": "2024-02-14", "close": 225.5, "volume": 252.0}, {"date": "2024-02-15", "close": 500.0, "volume": 5811.0}, {"date": "2024-02-16", "close": 475.5, "volume": 1365.0}, {"date": "2024-02-20", "close": 399.5, "volume": 984.0}, {"date": "2024-02-21", "close": 394.97, "volume": 307.0}, {"date": "2024-02-22", "close": 387.5, "volume": 235.0}, {"date": "2024-02-23", "close": 366.75, "volume": 119.0}, {"date": "2024-02-26", "close": 388.0, "volume": 105.0}, {"date": "2024-02-27", "close": 369.5, "volume": 130.0}, {"date": "2024-02-28", "close": 385.5, "volume": 86.0}, {"date": "2024-02-29", "close": 388.5, "volume": 114.0}, {"date": "2024-03-01", "close": 352.5, "volume": 235.0}, {"date": "2024-03-04", "close": 391.0, "volume": 111.0}, {"date": "2024-03-05", "close": 386.0, "volume": 133.0}, {"date": "2024-03-06", "close": 383.0, "volume": 279.0}, {"date": "2024-03-07", "close": 369.0, "volume": 90.0}, {"date": "2024-03-08", "close": 350.0, "volume": 217.0}, {"date": "2024-03-11", "close": 327.5, "volume": 126.0}, {"date": "2024-03-12", "close": 333.75, "volume": 131.0}, {"date": "2024-03-13", "close": 324.995, "volume": 29.0}, {"date": "2024-03-14", "close": 325.0, "volume": 82.0}, {"date": "2024-03-15", "close": 308.5, "volume": 645.0}, {"date": "2024-03-18", "close": 242.5, "volume": 798.0}, {"date": "2024-03-19", "close": 227.0, "volume": 301.0}, {"date": "2024-03-20", "close": 222.0, "volume": 67.0}, {"date": "2024-03-21", "close": 213.5, "volume": 171.0}, {"date": "2024-03-22", "close": 219.055, "volume": 89.0}, {"date": "2024-03-25", "close": 198.5, "volume": 145.0}, {"date": "2024-03-26", "close": 194.21, "volume": 365.0}, {"date": "2024-03-27", "close": 173.525, "volume": 291.0}, {"date": "2024-03-28", "close": 187.495, "volume": 286.0}, {"date": "2024-04-01", "close": 161.285, "volume": 984.0}, {"date": "2024-04-02", "close": 147.5, "volume": 200.0}, {"date": "2024-04-03", "close": 130.995, "volume": 410.0}, {"date": "2024-04-04", "close": 170.0, "volume": 381392.0}, {"date": "2024-04-05", "close": 146.0, "volume": 10311.0}, {"date": "2024-04-08", "close": 135.0, "volume": 3883.0}, {"date": "2024-04-09", "close": 117.5, "volume": 4851.0}, {"date": "2024-04-10", "close": 122.5, "volume": 4803.0}, {"date": "2024-04-11", "close": 123.5, "volume": 8002.0}, {"date": "2024-04-12", "close": 122.5, "volume": 3601.0}, {"date": "2024-04-15", "close": 117.5, "volume": 4146.0}, {"date": "2024-04-16", "close": 118.0, "volume": 539.0}, {"date": "2024-04-17", "close": 114.25, "volume": 1305.0}, {"date": "2024-04-18", "close": 106.0, "volume": 901.0}, {"date": "2024-04-19", "close": 92.5, "volume": 4197.0}, {"date": "2024-04-22", "close": 83.5, "volume": 681.0}, {"date": "2024-04-23", "close": 82.5, "volume": 2120.0}, {"date": "2024-04-24", "close": 75.0, "volume": 8024.0}, {"date": "2024-04-25", "close": 42.5, "volume": 6574.0}, {"date": "2024-04-26", "close": 50.0, "volume": 215862.0}, {"date": "2024-04-29", "close": 49.995, "volume": 14985.0}, {"date": "2024-04-30", "close": 50.0, "volume": 4824.0}, {"date": "2024-05-01", "close": 48.5, "volume": 3663.0}, {"date": "2024-05-02", "close": 49.31, "volume": 1775.0}, {"date": "2024-05-03", "close": 48.5, "volume": 1484.0}, {"date": "2024-05-06", "close": 48.0, "volume": 2362.0}, {"date": "2024-05-07", "close": 49.525, "volume": 4433.0}, {"date": "2024-05-08", "close": 50.0, "volume": 1752.0}, {"date": "2024-05-09", "close": 49.57, "volume": 2690.0}, {"date": "2024-05-10", "close": 49.225, "volume": 47926.0}, {"date": "2024-05-13", "close": 50.0, "volume": 422594.0}, {"date": "2024-05-14", "close": 46.0, "volume": 31734.0}, {"date": "2024-05-15", "close": 48.475, "volume": 13085.0}, {"date": "2024-05-16", "close": 44.5, "volume": 7290.0}, {"date": "2024-05-17", "close": 41.0, "volume": 8810.0}, {"date": "2024-05-20", "close": 39.0, "volume": 5743.0}, {"date": "2024-05-21", "close": 43.0, "volume": 31352.0}, {"date": "2024-05-22", "close": 38.735, "volume": 5132.0}, {"date": "2024-05-23", "close": 41.0, "volume": 5368.0}, {"date": "2024-05-24", "close": 41.0, "volume": 2548.0}, {"date": "2024-05-28", "close": 39.67, "volume": 1502.0}, {"date": "2024-05-29", "close": 39.85, "volume": 1357.0}, {"date": "2024-05-30", "close": 38.7, "volume": 2048.0}, {"date": "2024-05-31", "close": 40.375, "volume": 2381.0}, {"date": "2024-06-03", "close": 39.6, "volume": 3811.0}, {"date": "2024-06-04", "close": 39.2336, "volume": 1082.0}, {"date": "2024-06-05", "close": 38.84, "volume": 1734.0}, {"date": "2024-06-06", "close": 44.6275, "volume": 24657.0}, {"date": "2024-06-07", "close": 41.4, "volume": 4117.0}, {"date": "2024-06-10", "close": 40.9475, "volume": 2745.0}, {"date": "2024-06-11", "close": 43.61, "volume": 35619.0}, {"date": "2024-06-12", "close": 43.5, "volume": 8188.0}, {"date": "2024-06-13", "close": 43.905, "volume": 4387.0}, {"date": "2024-06-14", "close": 41.35, "volume": 3204.0}, {"date": "2024-06-17", "close": 43.5, "volume": 4705.0}, {"date": "2024-06-18", "close": 39.885, "volume": 3563.0}, {"date": "2024-06-20", "close": 37.75, "volume": 1606.0}, {"date": "2024-06-21", "close": 39.995, "volume": 5277.0}, {"date": "2024-06-24", "close": 38.93, "volume": 1508.0}, {"date": "2024-06-25", "close": 34.9, "volume": 11047.0}, {"date": "2024-06-26", "close": 37.5, "volume": 4835.0}, {"date": "2024-06-27", "close": 36.5, "volume": 4447.0}, {"date": "2024-06-28", "close": 36.16, "volume": 25855.0}, {"date": "2024-07-01", "close": 36.6, "volume": 2714.0}, {"date": "2024-07-02", "close": 35.55, "volume": 1130.0}, {"date": "2024-07-03", "close": 34.295, "volume": 838.0}, {"date": "2024-07-05", "close": 35.0, "volume": 1469.0}, {"date": "2024-07-08", "close": 34.9, "volume": 3552.0}, {"date": "2024-07-09", "close": 33.53, "volume": 868.0}, {"date": "2024-07-10", "close": 34.5, "volume": 1532.0}, {"date": "2024-07-11", "close": 34.995, "volume": 17219.0}, {"date": "2024-07-12", "close": 35.75, "volume": 2508.0}, {"date": "2024-07-15", "close": 35.495, "volume": 1384.0}, {"date": "2024-07-16", "close": 36.5, "volume": 2271.0}, {"date": "2024-07-17", "close": 36.495, "volume": 1608.0}, {"date": "2024-07-18", "close": 38.95, "volume": 5958.0}, {"date": "2024-07-19", "close": 39.9, "volume": 4378.0}, {"date": "2024-07-22", "close": 38.685, "volume": 2309.0}, {"date": "2024-07-23", "close": 37.495, "volume": 2929.0}, {"date": "2024-07-24", "close": 35.385, "volume": 1863.0}, {"date": "2024-07-25", "close": 34.5, "volume": 2487.0}, {"date": "2024-07-26", "close": 34.0, "volume": 2299.0}, {"date": "2024-07-29", "close": 33.5, "volume": 4952.0}, {"date": "2024-07-30", "close": 32.5, "volume": 3225.0}, {"date": "2024-07-31", "close": 32.0, "volume": 3627.0}, {"date": "2024-08-01", "close": 30.95, "volume": 3358.0}, {"date": "2024-08-02", "close": 28.05, "volume": 31513.0}, {"date": "2024-08-05", "close": 22.91, "volume": 5358.0}, {"date": "2024-08-06", "close": 22.94, "volume": 6433.0}, {"date": "2024-08-07", "close": 30.45, "volume": 46860.0}, {"date": "2024-08-08", "close": 30.7, "volume": 7990.0}, {"date": "2024-08-09", "close": 32.16, "volume": 2748.0}, {"date": "2024-08-12", "close": 30.2, "volume": 794.0}, {"date": "2024-08-13", "close": 34.0, "volume": 2082.0}, {"date": "2024-08-14", "close": 36.255, "volume": 4323.0}, {"date": "2024-08-15", "close": 35.85, "volume": 941.0}, {"date": "2024-08-16", "close": 35.0, "volume": 3090.0}, {"date": "2024-08-19", "close": 32.5, "volume": 3810.0}, {"date": "2024-08-20", "close": 30.86, "volume": 1026.0}, {"date": "2024-08-21", "close": 30.9, "volume": 866.0}, {"date": "2024-08-22", "close": 30.045, "volume": 3305.0}, {"date": "2024-08-23", "close": 29.0, "volume": 2903.0}, {"date": "2024-08-26", "close": 27.175, "volume": 1870.0}, {"date": "2024-08-27", "close": 25.47, "volume": 2293.0}, {"date": "2024-08-28", "close": 24.15, "volume": 1990.0}, {"date": "2024-08-29", "close": 24.885, "volume": 2095.0}, {"date": "2024-08-30", "close": 26.095, "volume": 1952.0}, {"date": "2024-09-03", "close": 23.55, "volume": 1827.0}, {"date": "2024-09-04", "close": 23.765, "volume": 2181.0}, {"date": "2024-09-05", "close": 22.5, "volume": 3348.0}, {"date": "2024-09-06", "close": 21.04, "volume": 1104.0}, {"date": "2024-09-09", "close": 20.94, "volume": 10481.0}, {"date": "2024-09-10", "close": 22.315, "volume": 1504.0}, {"date": "2024-09-11", "close": 21.945, "volume": 10094.0}, {"date": "2024-09-12", "close": 24.75, "volume": 5005.0}, {"date": "2024-09-13", "close": 23.95, "volume": 6102.0}, {"date": "2024-09-16", "close": 22.87, "volume": 1695.0}, {"date": "2024-09-17", "close": 22.51, "volume": 4722.0}, {"date": "2024-09-18", "close": 21.63, "volume": 807.0}, {"date": "2024-09-19", "close": 22.0, "volume": 1262.0}, {"date": "2024-09-20", "close": 23.0, "volume": 7444.0}, {"date": "2024-09-23", "close": 21.44, "volume": 2233.0}, {"date": "2024-09-24", "close": 21.5, "volume": 2407.0}, {"date": "2024-09-25", "close": 21.145, "volume": 1355.0}, {"date": "2024-09-26", "close": 20.495, "volume": 2442.0}, {"date": "2024-09-27", "close": 19.9, "volume": 3051.0}, {"date": "2024-09-30", "close": 18.42, "volume": 3303.0}, {"date": "2024-10-01", "close": 15.245, "volume": 4643.0}, {"date": "2024-10-02", "close": 15.365, "volume": 4077.0}, {"date": "2024-10-03", "close": 15.23, "volume": 2430.0}, {"date": "2024-10-04", "close": 13.95, "volume": 9693.0}, {"date": "2024-10-07", "close": 15.975, "volume": 11709.0}, {"date": "2024-10-08", "close": 15.695, "volume": 30075.0}, {"date": "2024-10-09", "close": 12.965, "volume": 70315.0}, {"date": "2024-10-10", "close": 16.015, "volume": 344124.0}, {"date": "2024-10-11", "close": 18.98, "volume": 504183.0}, {"date": "2024-10-14", "close": 54.5, "volume": 4990732.0}, {"date": "2024-10-15", "close": 68.5, "volume": 1217854.0}, {"date": "2024-10-16", "close": 52.0, "volume": 277772.0}, {"date": "2024-10-17", "close": 69.0, "volume": 4258376.0}, {"date": "2024-10-18", "close": 86.0, "volume": 2025362.0}, {"date": "2024-10-21", "close": 90.0, "volume": 394336.0}, {"date": "2024-10-22", "close": 80.5, "volume": 151074.0}, {"date": "2024-10-23", "close": 124.0, "volume": 2707254.0}, {"date": "2024-10-24", "close": 128.0, "volume": 929139.0}, {"date": "2024-10-25", "close": 152.5, "volume": 339024.0}, {"date": "2024-10-28", "close": 137.0, "volume": 226212.0}, {"date": "2024-10-29", "close": 127.5, "volume": 182674.0}, {"date": "2024-10-30", "close": 123.0, "volume": 78893.0}, {"date": "2024-10-31", "close": 126.5, "volume": 111270.0}, {"date": "2024-11-01", "close": 118.5, "volume": 84719.0}, {"date": "2024-11-04", "close": 98.0, "volume": 77154.0}, {"date": "2024-11-05", "close": 86.0, "volume": 99766.0}, {"date": "2024-11-06", "close": 65.0, "volume": 140750.0}, {"date": "2024-11-07", "close": 57.0, "volume": 111560.0}, {"date": "2024-11-08", "close": 61.0, "volume": 133809.0}, {"date": "2024-11-11", "close": 69.5, "volume": 98047.0}, {"date": "2024-11-12", "close": 94.5, "volume": 146113.0}, {"date": "2024-11-13", "close": 90.0, "volume": 68098.0}, {"date": "2024-11-14", "close": 74.0, "volume": 42783.0}, {"date": "2024-11-15", "close": 73.0, "volume": 26191.0}, {"date": "2024-11-18", "close": 66.5, "volume": 36491.0}, {"date": "2024-11-19", "close": 68.0, "volume": 35482.0}, {"date": "2024-11-20", "close": 71.0, "volume": 416893.0}, {"date": "2024-11-21", "close": 82.0, "volume": 85559.0}, {"date": "2024-11-22", "close": 75.0, "volume": 50832.0}, {"date": "2024-11-25", "close": 71.0, "volume": 41630.0}, {"date": "2024-11-26", "close": 67.0, "volume": 38447.0}, {"date": "2024-11-27", "close": 68.5, "volume": 29491.0}, {"date": "2024-11-29", "close": 65.5, "volume": 22895.0}, {"date": "2024-12-02", "close": 59.0, "volume": 66070.0}, {"date": "2024-12-03", "close": 59.0, "volume": 20965.0}, {"date": "2024-12-04", "close": 56.5, "volume": 23258.0}, {"date": "2024-12-05", "close": 52.5, "volume": 37455.0}, {"date": "2024-12-06", "close": 56.5, "volume": 20359.0}, {"date": "2024-12-09", "close": 53.5, "volume": 22714.0}, {"date": "2024-12-10", "close": 49.88, "volume": 35009.0}, {"date": "2024-12-11", "close": 51.0, "volume": 23398.0}, {"date": "2024-12-12", "close": 50.5, "volume": 15142.0}, {"date": "2024-12-13", "close": 50.0, "volume": 17184.0}, {"date": "2024-12-16", "close": 51.0, "volume": 28270.0}, {"date": "2024-12-17", "close": 48.0, "volume": 25852.0}, {"date": "2024-12-18", "close": 43.01, "volume": 23904.0}, {"date": "2024-12-19", "close": 48.23, "volume": 27537.0}, {"date": "2024-12-20", "close": 49.8, "volume": 28264.0}, {"date": "2024-12-23", "close": 50.5, "volume": 22375.0}, {"date": "2024-12-24", "close": 53.5, "volume": 72168.0}, {"date": "2024-12-26", "close": 52.5, "volume": 41707.0}, {"date": "2024-12-27", "close": 51.5, "volume": 23824.0}, {"date": "2024-12-30", "close": 52.5, "volume": 21430.0}, {"date": "2024-12-31", "close": 51.5, "volume": 29517.0}, {"date": "2025-01-02", "close": 53.0, "volume": 18901.0}, {"date": "2025-01-03", "close": 56.0, "volume": 31920.0}, {"date": "2025-01-06", "close": 67.5, "volume": 58247.0}, {"date": "2025-01-07", "close": 76.0, "volume": 76705.0}, {"date": "2025-01-08", "close": 64.5, "volume": 57067.0}, {"date": "2025-01-10", "close": 72.5, "volume": 31164.0}, {"date": "2025-01-13", "close": 69.0, "volume": 19149.0}, {"date": "2025-01-14", "close": 62.0, "volume": 24831.0}, {"date": "2025-01-15", "close": 62.5, "volume": 14535.0}, {"date": "2025-01-16", "close": 60.5, "volume": 9689.0}, {"date": "2025-01-17", "close": 64.0, "volume": 12209.0}, {"date": "2025-01-21", "close": 64.5, "volume": 14223.0}, {"date": "2025-01-22", "close": 67.5, "volume": 28813.0}, {"date": "2025-01-23", "close": 69.0, "volume": 17886.0}, {"date": "2025-01-24", "close": 67.5, "volume": 156411.0}, {"date": "2025-01-27", "close": 84.0, "volume": 1168823.0}, {"date": "2025-01-28", "close": 76.5, "volume": 103814.0}, {"date": "2025-01-29", "close": 72.5, "volume": 61632.0}, {"date": "2025-01-30", "close": 67.0, "volume": 28591.0}, {"date": "2025-01-31", "close": 74.5, "volume": 32541.0}, {"date": "2025-02-03", "close": 73.0, "volume": 35653.0}, {"date": "2025-02-04", "close": 73.5, "volume": 24981.0}, {"date": "2025-02-05", "close": 74.0, "volume": 12266.0}, {"date": "2025-02-06", "close": 71.0, "volume": 13221.0}, {"date": "2025-02-07", "close": 73.5, "volume": 21643.0}, {"date": "2025-02-10", "close": 77.5, "volume": 27843.0}, {"date": "2025-02-11", "close": 77.0, "volume": 8764.0}, {"date": "2025-02-12", "close": 83.0, "volume": 22846.0}, {"date": "2025-02-13", "close": 78.0, "volume": 22367.0}, {"date": "2025-02-14", "close": 79.0, "volume": 23634.0}, {"date": "2025-02-18", "close": 81.5, "volume": 14100.0}, {"date": "2025-02-19", "close": 78.5, "volume": 10509.0}, {"date": "2025-02-20", "close": 77.5, "volume": 11224.0}, {"date": "2025-02-21", "close": 70.75, "volume": 16705.0}, {"date": "2025-02-24", "close": 66.0, "volume": 9630.0}, {"date": "2025-02-25", "close": 60.0, "volume": 13188.0}, {"date": "2025-02-26", "close": 62.0, "volume": 6767.0}, {"date": "2025-02-27", "close": 62.5, "volume": 6340.0}, {"date": "2025-02-28", "close": 64.0, "volume": 8914.0}, {"date": "2025-03-03", "close": 59.0, "volume": 15583.0}, {"date": "2025-03-04", "close": 63.5, "volume": 35098.0}, {"date": "2025-03-05", "close": 59.5, "volume": 15422.0}, {"date": "2025-03-06", "close": 55.0, "volume": 14734.0}, {"date": "2025-03-07", "close": 57.0, "volume": 10785.0}, {"date": "2025-03-10", "close": 53.0, "volume": 12572.0}, {"date": "2025-03-11", "close": 53.5, "volume": 7283.0}, {"date": "2025-03-12", "close": 55.5, "volume": 12551.0}, {"date": "2025-03-13", "close": 55.5, "volume": 12054.0}, {"date": "2025-03-14", "close": 58.5, "volume": 4279.0}, {"date": "2025-03-17", "close": 58.0, "volume": 17388.0}, {"date": "2025-03-18", "close": 57.5, "volume": 3878.0}, {"date": "2025-03-19", "close": 57.0, "volume": 3348.0}, {"date": "2025-03-20", "close": 58.5, "volume": 4631.0}, {"date": "2025-03-21", "close": 57.0, "volume": 9310.0}, {"date": "2025-03-24", "close": 62.0, "volume": 8329.0}, {"date": "2025-03-25", "close": 61.5, "volume": 6755.0}, {"date": "2025-03-26", "close": 58.5, "volume": 6074.0}, {"date": "2025-03-27", "close": 60.0, "volume": 4588.0}, {"date": "2025-03-28", "close": 60.0, "volume": 4786.0}, {"date": "2025-03-31", "close": 54.0, "volume": 9387.0}, {"date": "2025-04-01", "close": 54.5, "volume": 3933.0}, {"date": "2025-04-02", "close": 53.5, "volume": 3341.0}, {"date": "2025-04-03", "close": 50.0, "volume": 10772.0}, {"date": "2025-04-04", "close": 50.5, "volume": 14855.0}, {"date": "2025-04-07", "close": 51.5, "volume": 6265.0}, {"date": "2025-04-08", "close": 48.0, "volume": 6112.0}, {"date": "2025-04-09", "close": 56.0, "volume": 49679.0}, {"date": "2025-04-10", "close": 50.0, "volume": 9541.0}, {"date": "2025-04-11", "close": 54.0, "volume": 13728.0}, {"date": "2025-04-14", "close": 52.5, "volume": 8146.0}, {"date": "2025-04-15", "close": 52.5, "volume": 14925.0}, {"date": "2025-04-16", "close": 51.0, "volume": 10179.0}, {"date": "2025-04-17", "close": 48.98, "volume": 10742.0}, {"date": "2025-04-21", "close": 46.615, "volume": 6274.0}, {"date": "2025-04-22", "close": 48.455, "volume": 4954.0}, {"date": "2025-04-23", "close": 51.0, "volume": 6458.0}, {"date": "2025-04-24", "close": 50.5, "volume": 4400.0}, {"date": "2025-04-25", "close": 49.61, "volume": 5665.0}, {"date": "2025-04-28", "close": 46.87, "volume": 150705.0}, {"date": "2025-04-29", "close": 50.5, "volume": 248719.0}, {"date": "2025-04-30", "close": 51.5, "volume": 46627.0}, {"date": "2025-05-01", "close": 48.92, "volume": 31331.0}, {"date": "2025-05-02", "close": 50.5, "volume": 15476.0}, {"date": "2025-05-05", "close": 53.0, "volume": 16280.0}, {"date": "2025-05-06", "close": 52.5, "volume": 7484.0}, {"date": "2025-05-07", "close": 52.0, "volume": 8313.0}, {"date": "2025-05-08", "close": 54.5, "volume": 9297.0}, {"date": "2025-05-09", "close": 54.5, "volume": 14596.0}, {"date": "2025-05-12", "close": 59.5, "volume": 26694.0}, {"date": "2025-05-13", "close": 58.0, "volume": 32229.0}, {"date": "2025-05-14", "close": 55.0, "volume": 7593.0}, {"date": "2025-05-15", "close": 57.5, "volume": 7610.0}, {"date": "2025-05-16", "close": 56.5, "volume": 5473.0}, {"date": "2025-05-19", "close": 57.5, "volume": 5533.0}, {"date": "2025-05-20", "close": 58.0, "volume": 7681.0}, {"date": "2025-05-21", "close": 59.0, "volume": 6704.0}, {"date": "2025-05-22", "close": 61.5, "volume": 10479.0}, {"date": "2025-05-23", "close": 65.5, "volume": 27524.0}, {"date": "2025-05-27", "close": 64.5, "volume": 15086.0}, {"date": "2025-05-28", "close": 65.5, "volume": 6162.0}, {"date": "2025-05-29", "close": 67.0, "volume": 8334.0}, {"date": "2025-05-30", "close": 64.5, "volume": 32094.0}, {"date": "2025-06-02", "close": 64.5, "volume": 6491.0}, {"date": "2025-06-03", "close": 64.0, "volume": 10330.0}, {"date": "2025-06-04", "close": 65.0, "volume": 5497.0}, {"date": "2025-06-05", "close": 70.5, "volume": 23522.0}, {"date": "2025-06-06", "close": 71.5, "volume": 13725.0}, {"date": "2025-06-09", "close": 55.0, "volume": 73269.0}, {"date": "2025-06-10", "close": 62.0, "volume": 21259.0}, {"date": "2025-06-11", "close": 67.0, "volume": 13698.0}, {"date": "2025-06-12", "close": 63.5, "volume": 11728.0}, {"date": "2025-06-13", "close": 62.0, "volume": 11209.0}, {"date": "2025-06-16", "close": 63.5, "volume": 8437.0}, {"date": "2025-06-17", "close": 61.0, "volume": 8852.0}, {"date": "2025-06-18", "close": 60.0, "volume": 7439.0}, {"date": "2025-06-20", "close": 60.0, "volume": 12103.0}, {"date": "2025-06-23", "close": 58.0, "volume": 9128.0}, {"date": "2025-06-24", "close": 59.0, "volume": 6950.0}, {"date": "2025-06-25", "close": 58.5, "volume": 3788.0}, {"date": "2025-06-26", "close": 59.0, "volume": 2375.0}, {"date": "2025-06-27", "close": 62.0, "volume": 35602.0}, {"date": "2025-06-30", "close": 62.5, "volume": 13292.0}, {"date": "2025-07-01", "close": 61.0, "volume": 6262.0}, {"date": "2025-07-02", "close": 62.5, "volume": 5657.0}, {"date": "2025-07-03", "close": 62.0, "volume": 2847.0}, {"date": "2025-07-07", "close": 60.0, "volume": 8405.0}, {"date": "2025-07-08", "close": 61.0, "volume": 5255.0}, {"date": "2025-07-09", "close": 62.0, "volume": 4218.0}, {"date": "2025-07-10", "close": 61.0, "volume": 4526.0}, {"date": "2025-07-11", "close": 59.5, "volume": 3840.0}, {"date": "2025-07-14", "close": 63.0, "volume": 16067.0}, {"date": "2025-07-15", "close": 60.0, "volume": 5628.0}, {"date": "2025-07-16", "close": 61.5, "volume": 6479.0}, {"date": "2025-07-17", "close": 62.0, "volume": 12054.0}, {"date": "2025-07-18", "close": 61.5, "volume": 66396.0}, {"date": "2025-07-21", "close": 57.5, "volume": 20030.0}, {"date": "2025-07-22", "close": 55.5, "volume": 12181.0}, {"date": "2025-07-23", "close": 54.0, "volume": 13358.0}, {"date": "2025-07-24", "close": 53.5, "volume": 6675.0}, {"date": "2025-07-25", "close": 53.0, "volume": 9544.0}, {"date": "2025-07-28", "close": 54.0, "volume": 8763.0}, {"date": "2025-07-29", "close": 52.0, "volume": 6267.0}, {"date": "2025-07-30", "close": 51.0, "volume": 17929.0}, {"date": "2025-07-31", "close": 49.465, "volume": 8962.0}, {"date": "2025-08-01", "close": 49.995, "volume": 7710.0}, {"date": "2025-08-04", "close": 49.63, "volume": 5642.0}, {"date": "2025-08-05", "close": 49.925, "volume": 259068.0}, {"date": "2025-08-06", "close": 47.62, "volume": 59240.0}, {"date": "2025-08-07", "close": 43.455, "volume": 33970.0}, {"date": "2025-08-08", "close": 45.025, "volume": 18501.0}, {"date": "2025-08-11", "close": 49.0, "volume": 49970.0}, {"date": "2025-08-12", "close": 48.125, "volume": 11172.0}, {"date": "2025-08-13", "close": 50.5, "volume": 28061.0}, {"date": "2025-08-14", "close": 49.0, "volume": 14085.0}, {"date": "2025-08-15", "close": 47.415, "volume": 14773.0}, {"date": "2025-08-18", "close": 48.19, "volume": 7313.0}, {"date": "2025-08-19", "close": 46.535, "volume": 12063.0}, {"date": "2025-08-20", "close": 45.955, "volume": 7060.0}, {"date": "2025-08-21", "close": 45.22, "volume": 4479.0}, {"date": "2025-08-22", "close": 46.82, "volume": 9320.0}, {"date": "2025-08-25", "close": 46.0, "volume": 9465.0}, {"date": "2025-08-26", "close": 46.05, "volume": 10403.0}, {"date": "2025-08-27", "close": 45.995, "volume": 8111.0}, {"date": "2025-08-28", "close": 45.13, "volume": 7496.0}, {"date": "2025-08-29", "close": 45.5, "volume": 8034.0}, {"date": "2025-09-02", "close": 44.5, "volume": 9415.0}, {"date": "2025-09-03", "close": 44.5, "volume": 6538.0}, {"date": "2025-09-04", "close": 43.965, "volume": 18335.0}, {"date": "2025-09-05", "close": 43.32, "volume": 10950.0}, {"date": "2025-09-08", "close": 43.96, "volume": 25389.0}, {"date": "2025-09-09", "close": 44.24, "volume": 19015.0}, {"date": "2025-09-10", "close": 43.625, "volume": 8254.0}, {"date": "2025-09-11", "close": 44.185, "volume": 6263.0}, {"date": "2025-09-12", "close": 43.285, "volume": 5732.0}, {"date": "2025-09-15", "close": 42.105, "volume": 9256.0}, {"date": "2025-09-16", "close": 42.5, "volume": 3870.0}, {"date": "2025-09-17", "close": 42.0, "volume": 7360.0}, {"date": "2025-09-18", "close": 41.075, "volume": 9955.0}, {"date": "2025-09-19", "close": 37.92, "volume": 29182.0}, {"date": "2025-09-22", "close": 41.77, "volume": 13070.0}, {"date": "2025-09-23", "close": 40.0, "volume": 5109.0}, {"date": "2025-09-24", "close": 38.685, "volume": 5288.0}, {"date": "2025-09-25", "close": 39.25, "volume": 12135.0}, {"date": "2025-09-26", "close": 39.815, "volume": 6040.0}, {"date": "2025-09-29", "close": 39.38, "volume": 8622.0}, {"date": "2025-09-30", "close": 39.265, "volume": 4175.0}, {"date": "2025-10-01", "close": 39.85, "volume": 5247.0}, {"date": "2025-10-02", "close": 38.97, "volume": 9134.0}, {"date": "2025-10-03", "close": 33.695, "volume": 35205.0}, {"date": "2025-10-06", "close": 32.44, "volume": 18624.0}, {"date": "2025-10-07", "close": 37.095, "volume": 21861.0}, {"date": "2025-10-08", "close": 36.195, "volume": 6298.0}, {"date": "2025-10-09", "close": 36.905, "volume": 5585.0}, {"date": "2025-10-10", "close": 35.755, "volume": 10040.0}, {"date": "2025-10-13", "close": 35.77, "volume": 8208.0}, {"date": "2025-10-14", "close": 35.16, "volume": 5819.0}, {"date": "2025-10-15", "close": 37.735, "volume": 18161.0}, {"date": "2025-10-16", "close": 36.09, "volume": 6434.0}, {"date": "2025-10-17", "close": 35.08, "volume": 5360.0}, {"date": "2025-10-20", "close": 35.065, "volume": 6686.0}, {"date": "2025-10-21", "close": 33.695, "volume": 5957.0}, {"date": "2025-10-22", "close": 31.46, "volume": 14005.0}, {"date": "2025-10-23", "close": 31.8, "volume": 2895.0}, {"date": "2025-10-24", "close": 33.315, "volume": 4488.0}, {"date": "2025-10-27", "close": 31.39, "volume": 4628.0}, {"date": "2025-10-28", "close": 30.24, "volume": 5617.0}, {"date": "2025-10-29", "close": 30.795, "volume": 11109.0}, {"date": "2025-10-30", "close": 30.025, "volume": 11490.0}, {"date": "2025-10-31", "close": 31.42, "volume": 6625.0}, {"date": "2025-11-03", "close": 29.405, "volume": 8761.0}, {"date": "2025-11-04", "close": 27.755, "volume": 6900.0}, {"date": "2025-11-05", "close": 26.25, "volume": 59994.0}, {"date": "2025-11-06", "close": 23.46, "volume": 25546.0}, {"date": "2025-11-07", "close": 24.955, "volume": 18913.0}, {"date": "2025-11-10", "close": 23.995, "volume": 8423.0}, {"date": "2025-11-11", "close": 23.5, "volume": 3974.0}, {"date": "2025-11-12", "close": 23.285, "volume": 5622.0}, {"date": "2025-11-13", "close": 22.215, "volume": 5316.0}, {"date": "2025-11-14", "close": 20.855, "volume": 8586.0}, {"date": "2025-11-17", "close": 19.345, "volume": 12814.0}, {"date": "2025-11-18", "close": 20.455, "volume": 11078.0}, {"date": "2025-11-19", "close": 22.47, "volume": 6809.0}, {"date": "2025-11-20", "close": 20.665, "volume": 6756.0}, {"date": "2025-11-21", "close": 22.545, "volume": 14963.0}, {"date": "2025-11-24", "close": 21.2, "volume": 5520.0}, {"date": "2025-11-25", "close": 21.935, "volume": 4133.0}, {"date": "2025-11-26", "close": 24.05, "volume": 15729.0}, {"date": "2025-11-28", "close": 22.06, "volume": 6578.0}, {"date": "2025-12-01", "close": 20.215, "volume": 9957.0}, {"date": "2025-12-02", "close": 19.26, "volume": 7135.0}, {"date": "2025-12-03", "close": 21.38, "volume": 5198.0}, {"date": "2025-12-04", "close": 21.085, "volume": 4837.0}, {"date": "2025-12-05", "close": 20.03, "volume": 6561.0}, {"date": "2025-12-08", "close": 21.795, "volume": 11579.0}, {"date": "2025-12-09", "close": 22.55, "volume": 366513.0}, {"date": "2025-12-10", "close": 21.89, "volume": 24539.0}, {"date": "2025-12-11", "close": 21.5, "volume": 15580.0}, {"date": "2025-12-12", "close": 20.175, "volume": 16253.0}, {"date": "2025-12-15", "close": 19.915, "volume": 7053.0}, {"date": "2025-12-16", "close": 19.2, "volume": 9503.0}, {"date": "2025-12-17", "close": 18.45, "volume": 7498.0}, {"date": "2025-12-18", "close": 19.035, "volume": 7285.0}, {"date": "2025-12-19", "close": 18.985, "volume": 20972.0}, {"date": "2025-12-22", "close": 19.255, "volume": 7066.0}, {"date": "2025-12-23", "close": 18.755, "volume": 7547.0}, {"date": "2025-12-24", "close": 19.795, "volume": 7365.0}, {"date": "2025-12-26", "close": 19.035, "volume": 6279.0}, {"date": "2025-12-29", "close": 17.425, "volume": 15356.0}, {"date": "2025-12-30", "close": 16.94, "volume": 24592.0}, {"date": "2025-12-31", "close": 16.555, "volume": 14332.0}, {"date": "2026-01-02", "close": 18.19, "volume": 8907.0}, {"date": "2026-01-05", "close": 17.95, "volume": 10047.0}, {"date": "2026-01-06", "close": 17.455, "volume": 9298.0}, {"date": "2026-01-07", "close": 19.315, "volume": 11797.0}, {"date": "2026-01-08", "close": 19.5, "volume": 11125.0}, {"date": "2026-01-09", "close": 19.45, "volume": 42662.0}, {"date": "2026-01-12", "close": 16.25, "volume": 36415.0}, {"date": "2026-01-13", "close": 15.69, "volume": 11909.0}, {"date": "2026-01-14", "close": 15.895, "volume": 10303.0}, {"date": "2026-01-15", "close": 16.32, "volume": 10375.0}, {"date": "2026-01-16", "close": 16.805, "volume": 4475.0}, {"date": "2026-01-20", "close": 15.91, "volume": 7024.0}, {"date": "2026-01-21", "close": 16.7, "volume": 3053.0}, {"date": "2026-01-22", "close": 18.28, "volume": 7270.0}, {"date": "2026-01-23", "close": 17.495, "volume": 4267.0}, {"date": "2026-01-26", "close": 16.825, "volume": 4797.0}, {"date": "2026-01-27", "close": 16.95, "volume": 3911.0}, {"date": "2026-01-28", "close": 15.86, "volume": 9739.0}, {"date": "2026-01-29", "close": 14.925, "volume": 14667.0}, {"date": "2026-01-30", "close": 15.185, "volume": 79971.0}, {"date": "2026-02-02", "close": 14.835, "volume": 13520.0}, {"date": "2026-02-03", "close": 14.035, "volume": 28204.0}, {"date": "2026-02-04", "close": 14.02, "volume": 8811.0}, {"date": "2026-02-05", "close": 14.005, "volume": 12588.0}, {"date": "2026-02-06", "close": 13.73, "volume": 9959.0}, {"date": "2026-02-09", "close": 13.0, "volume": 8198.0}, {"date": "2026-02-10", "close": 12.52, "volume": 9630.0}, {"date": "2026-02-11", "close": 12.745, "volume": 14359.0}, {"date": "2026-02-12", "close": 13.0, "volume": 6365.0}, {"date": "2026-02-13", "close": 14.0, "volume": 4540.0}, {"date": "2026-02-17", "close": 13.805, "volume": 12984.0}, {"date": "2026-02-18", "close": 13.86, "volume": 4715.0}, {"date": "2026-02-19", "close": 14.95, "volume": 18610.0}, {"date": "2026-02-20", "close": 14.04, "volume": 6602.0}, {"date": "2026-02-23", "close": 13.63, "volume": 7131.0}, {"date": "2026-02-24", "close": 13.875, "volume": 1651.0}, {"date": "2026-02-25", "close": 14.46, "volume": 3273.0}, {"date": "2026-02-26", "close": 14.47, "volume": 22333.0}, {"date": "2026-02-27", "close": 13.21, "volume": 30118.0}, {"date": "2026-03-02", "close": 12.44, "volume": 6592.0}, {"date": "2026-03-03", "close": 12.385, "volume": 8710.0}, {"date": "2026-03-04", "close": 9.31, "volume": 57493.0}, {"date": "2026-03-05", "close": 7.755, "volume": 46960.0}, {"date": "2026-03-06", "close": 7.31, "volume": 230962.0}, {"date": "2026-03-09", "close": 7.75, "volume": 65976.0}, {"date": "2026-03-10", "close": 7.79, "volume": 34755.0}, {"date": "2026-03-11", "close": 7.48, "volume": 27245.0}, {"date": "2026-03-12", "close": 6.38, "volume": 33351.0}, {"date": "2026-03-13", "close": 5.38, "volume": 130414.0}, {"date": "2026-03-16", "close": 5.58, "volume": 75928.0}, {"date": "2026-03-17", "close": 5.17, "volume": 40887.0}, {"date": "2026-03-18", "close": 5.33, "volume": 38029.0}, {"date": "2026-03-19", "close": 5.31, "volume": 23115.0}, {"date": "2026-03-20", "close": 5.22, "volume": 64063.0}, {"date": "2026-03-23", "close": 5.55, "volume": 40383.0}, {"date": "2026-03-24", "close": 5.22, "volume": 23511.0}, {"date": "2026-03-25", "close": 5.18, "volume": 29063.0}, {"date": "2026-03-26", "close": 4.76, "volume": 58532.0}, {"date": "2026-03-27", "close": 4.365, "volume": 39567.0}, {"date": "2026-03-30", "close": 4.29, "volume": 18048.0}, {"date": "2026-03-31", "close": 4.52, "volume": 37298.0}, {"date": "2026-04-01", "close": 4.48, "volume": 23547.0}, {"date": "2026-04-02", "close": 4.46, "volume": 17959.0}, {"date": "2026-04-06", "close": 4.975, "volume": 23558.0}, {"date": "2026-04-07", "close": 4.98, "volume": 8141.0}, {"date": "2026-04-08", "close": 5.81, "volume": 40719.0}, {"date": "2026-04-09", "close": 5.86, "volume": 24686.0}, {"date": "2026-04-10", "close": 5.73, "volume": 26531.0}, {"date": "2026-04-13", "close": 5.58, "volume": 24076.0}, {"date": "2026-04-14", "close": 5.98, "volume": 25833.0}, {"date": "2026-04-15", "close": 6.44, "volume": 20123.0}, {"date": "2026-04-16", "close": 6.36, "volume": 11978.0}, {"date": "2026-04-17", "close": 7.38, "volume": 28106.0}, {"date": "2026-04-20", "close": 8.3, "volume": 38664.0}, {"date": "2026-04-21", "close": 8.65, "volume": 71529.0}, {"date": "2026-04-22", "close": 8.14, "volume": 13297.0}, {"date": "2026-04-23", "close": 7.01, "volume": 19323.0}, {"date": "2026-04-24", "close": 7.55, "volume": 11711.0}, {"date": "2026-04-27", "close": 7.0, "volume": 24690.0}, {"date": "2026-04-28", "close": 6.49, "volume": 10307.0}, {"date": "2026-04-29", "close": 6.42, "volume": 10592.0}, {"date": "2026-04-30", "close": 6.64, "volume": 7430.0}, {"date": "2026-05-01", "close": 6.66, "volume": 7249.0}, {"date": "2026-05-04", "close": 7.41, "volume": 8522.0}, {"date": "2026-05-05", "close": 7.37, "volume": 12959.0}, {"date": "2026-05-06", "close": 7.07, "volume": 8698.0}, {"date": "2026-05-07", "close": 7.48, "volume": 7533.0}, {"date": "2026-05-08", "close": 7.48, "volume": 8842.0}, {"date": "2026-05-11", "close": 7.0, "volume": 4627.0}, {"date": "2026-05-12", "close": 6.97, "volume": 68186.0}, {"date": "2026-05-13", "close": 6.77, "volume": 12360.0}, {"date": "2026-05-14", "close": 9.42, "volume": 177577.0}, {"date": "2026-05-15", "close": 7.95, "volume": 20835.0}, {"date": "2026-05-18", "close": 8.88, "volume": 15178.0}, {"date": "2026-05-19", "close": 9.87, "volume": 41241.0}, {"date": "2026-05-20", "close": 10.48, "volume": 9674.0}, {"date": "2026-05-21", "close": 11.565, "volume": 23880.0}, {"date": "2026-05-22", "close": 9.61, "volume": 46935.0}, {"date": "2026-05-26", "close": 8.6, "volume": 19082.0}, {"date": "2026-05-27", "close": 7.19, "volume": 147242.0}, {"date": "2026-05-28", "close": 8.04, "volume": 81940.0}, {"date": "2026-05-29", "close": 7.91, "volume": 25772.0}, {"date": "2026-06-01", "close": 8.05, "volume": 17703.0}, {"date": "2026-06-02", "close": 8.47, "volume": 19144.0}, {"date": "2026-06-03", "close": 9.06, "volume": 15172.0}, {"date": "2026-06-04", "close": 9.86, "volume": 16444.0}, {"date": "2026-06-05", "close": 10.47, "volume": 100571.0}, {"date": "2026-06-08", "close": 11.64, "volume": 24531.0}, {"date": "2026-06-09", "close": 10.75, "volume": 33426.0}, {"date": "2026-06-10", "close": 10.6, "volume": 44595.0}, {"date": "2026-06-11", "close": 11.67, "volume": 14746.0}, {"date": "2026-06-12", "close": 10.47, "volume": 23051.0}, {"date": "2026-06-15", "close": 10.02, "volume": 16777.0}, {"date": "2026-06-16", "close": 9.15, "volume": 12726.0}, {"date": "2026-06-17", "close": 9.7, "volume": 12664.0}, {"date": "2026-06-18", "close": 9.46, "volume": 13177.0}, {"date": "2026-06-22", "close": 9.82, "volume": 10972.0}, {"date": "2026-06-23", "close": 9.51, "volume": 12858.0}, {"date": "2026-06-24", "close": 9.82, "volume": 7980.0}, {"date": "2026-06-25", "close": 9.54, "volume": 25787.0}, {"date": "2026-06-26", "close": 7.0, "volume": 83615.0}, {"date": "2026-06-29", "close": 6.29, "volume": 64965.0}, {"date": "2026-06-30", "close": 5.66, "volume": 23051.0}, {"date": "2026-07-01", "close": 5.74, "volume": 37209.0}, {"date": "2026-07-02", "close": 5.77, "volume": 12892.0}, {"date": "2026-07-06", "close": 5.86, "volume": 3434.0}, {"date": "2026-07-07", "close": 5.5, "volume": 11335.0}, {"date": "2026-07-08", "close": 5.2, "volume": 16737.0}, {"date": "2026-07-09", "close": 5.64, "volume": 11888.0}, {"date": "2026-07-10", "close": 5.06, "volume": 26627.0}, {"date": "2026-07-13", "close": 5.0, "volume": 14823.0}, {"date": "2026-07-14", "close": 5.02, "volume": 9052.0}, {"date": "2026-07-15", "close": 4.78, "volume": 25474.0}, {"date": "2026-07-16", "close": 4.41, "volume": 19863.0}, {"date": "2026-07-17", "close": 4.21, "volume": 8821.0}, {"date": "2026-07-20", "close": 3.89, "volume": 15169.0}, {"date": "2026-07-21", "close": 4.06, "volume": 17359.0}, {"date": "2026-07-22", "close": 4.24, "volume": 14085.0}, {"date": "2026-07-23", "close": 4.41, "volume": 8529.0}, {"date": "2026-07-24", "close": 4.49, "volume": 8491.0}, {"date": "2026-07-27", "close": 5.57, "volume": 20265.0}, {"date": "2026-07-28", "close": 5.59, "volume": 22639.0}, {"date": "2026-07-29", "close": 5.94, "volume": 12533.0}, {"date": "2026-07-30", "close": 6.72, "volume": 24207.0}, {"date": "2026-07-31", "close": 7.05, "volume": 10664.0}, {"date": "2026-08-03", "close": 7.02, "volume": 20859.0}, {"date": "2026-08-04", "close": 7.0, "volume": 9094.0}, {"date": "2026-08-05", "close": 6.85, "volume": 12627.0}, {"date": "2026-08-06", "close": 6.48, "volume": 10707.0}, {"date": "2026-08-07", "close": 6.47, "volume": 10822.0}, {"date": "2026-08-10", "close": 6.39, "volume": 6713.0}, {"date": "2026-08-11", "close": 6.65, "volume": 6862.0}, {"date": "2026-08-12", "close": 6.47, "volume": 12302.0}, {"date": "2026-08-13", "close": 6.57, "volume": 5847.0}, {"date": "2026-08-14", "close": 6.87, "volume": 8214.0}, {"date": "2026-08-17", "close": 6.58, "volume": 5874.0}, {"date": "2026-08-18", "close": 6.31, "volume": 8876.0}, {"date": "2026-08-19", "close": 6.42, "volume": 9112.0}, {"date": "2026-08-20", "close": 6.37, "volume": 3048.0}, {"date": "2026-08-21", "close": 6.75, "volume": 13040.0}, {"date": "2026-08-24", "close": 6.81, "volume": 4700.0}, {"date": "2026-08-25", "close": 6.97, "volume": 2622.0}, {"date": "2026-08-26", "close": 6.7, "volume": 1917.0}, {"date": "2026-08-27", "close": 6.75, "volume": 3477.0}, {"date": "2026-08-28", "close": 6.89, "volume": 2625.0}, {"date": "2026-08-31", "close": 6.98, "volume": 8549.0}, {"date": "2026-09-01", "close": 7.17, "volume": 2747.0}, {"date": "2026-09-02", "close": 7.17, "volume": 1506.0}, {"date": "2026-09-03", "close": 7.17, "volume": 5562.0}, {"date": "2026-09-04", "close": 7.34, "volume": 1961.0}, {"date": "2026-09-08", "close": 7.33, "volume": 3167.0}, {"date": "2026-09-09", "close": 7.34, "volume": 4079.0}, {"date": "2026-09-10", "close": 7.29, "volume": 2489.0}, {"date": "2026-09-11", "close": 7.36, "volume": 72674.0}, {"date": "2026-09-14", "close": 7.51, "volume": 15398.0}, {"date": "2026-09-15", "close": 7.75, "volume": 2610.0}, {"date": "2026-09-16", "close": 7.8, "volume": 2758.0}, {"date": "2026-09-17", "close": 7.71, "volume": 2453.0}, {"date": "2026-09-18", "close": 7.81, "volume": 20472.0}, {"date": "2026-09-21", "close": 7.43, "volume": 1777.0}, {"date": "2026-09-22", "close": 7.81, "volume": 2794.0}, {"date": "2026-09-23", "close": 7.81, "volume": null}], "refreshing": true}