{"ticker": "VRAX", "overview": {"cik": "1885827", "ticker": "VRAX", "name": "Virax Biolabs Group Ltd", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "Cayman Islands", "sic": "2835", "announcements": [{"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427235", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001193125-26-419117", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-10", "title": "Form 424B3", "accession": "0001193125-26-386697", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-383683", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-04", "title": "Prospectus", "accession": "0001193125-26-383658", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002878", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-09-02", "title": "Form F-3/A", "accession": "0001193125-26-380474", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-368710", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354722", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326851", "price_sensitive": true}, {"form": "F-3", "date": "2026-07-24", "title": "Form F-3", "accession": "0001193125-26-316130", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-305400", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001193125-26-300880", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001193125-26-299132", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-06", "title": "Annual report (foreign)", "accession": "0001193125-26-295158", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-281196", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-268604", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237882", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236980", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002143", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001193125-26-153963", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001193125-26-151292", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-134281", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000950130-26-000117", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001193125-26-114283", "price_sensitive": true}]}, "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": "VRAX", "has_prices": true, "as_of": "2026-10-26", "last": 1.19, "prev_close": 1.22, "change": -0.030000000000000027, "change_pct": -0.024590163934426253, "session_volume": 10468.0, "vwap_5": 1.2570865548479686, "vwap_20": 2.2548915163205407, "vwap_60": 3.000414307501727, "vwap_250": 5.980641741270845, "high_52w": 17.2, "low_52w": 1.19, "avg_volume_20": 207554.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002143", "src": "13DG", "ticker": "VRAX", "cik": "1885827", "company": "Virax Biolabs Group Ltd", "company_raw": "Virax Biolabs Group Ltd", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "Cayman Islands", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in VRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002143", "src": "13DG", "ticker": "VRAX", "cik": "1885827", "company": "Virax Biolabs Group Ltd", "company_raw": "Virax Biolabs Group Ltd", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "Cayman Islands", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in VRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "Virax Biolabs Group Limited - Ordinary Shares", "new_value": "Virax Biolabs Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001885827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001885827", "applied": 1, "detected_at": "2026-10-28T09:30:33.430101"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427235", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001193125-26-419117", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-10", "title": "Form 424B3", "accession": "0001193125-26-386697", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "Foreign material event", "accession": "0001193125-26-383683", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-04", "title": "Prospectus", "accession": "0001193125-26-383658", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002878", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-09-02", "title": "Form F-3/A", "accession": "0001193125-26-380474", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001193125-26-368710", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001193125-26-354722", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326851", "price_sensitive": true}, {"form": "F-3", "date": "2026-07-24", "title": "Form F-3", "accession": "0001193125-26-316130", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-305400", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001193125-26-300880", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001193125-26-299132", "price_sensitive": true}, {"form": "20-F", "date": "2026-07-06", "title": "Annual report (foreign)", "accession": "0001193125-26-295158", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-281196", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-268604", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237882", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-236980", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002143", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001193125-26-153963", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001193125-26-151292", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-134281", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000950130-26-000117", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001193125-26-114283", "price_sensitive": true}], "performance": {"ticker": "VRAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-21", "close": 4550.0, "volume": 1996.0}, {"date": "2022-07-22", "close": 2585.0, "volume": 1483.0}, {"date": "2022-07-25", "close": 4200.0, "volume": 1648.0}, {"date": "2022-07-26", "close": 4610.0, "volume": 19781.0}, {"date": "2022-07-27", "close": 4672.5, "volume": 7534.0}, {"date": "2022-07-28", "close": 5200.0, "volume": 9360.0}, {"date": "2022-07-29", "close": 1350.0, "volume": 41778.0}, {"date": "2022-08-01", "close": 2962.5, "volume": 229970.0}, {"date": "2022-08-02", "close": 3002.5, "volume": 40063.0}, {"date": "2022-08-03", "close": 2887.5, "volume": 9250.0}, {"date": "2022-08-04", "close": 2685.0, "volume": 10797.0}, {"date": "2022-08-05", "close": 2735.0, "volume": 5326.0}, {"date": "2022-08-08", "close": 2435.0, "volume": 3262.0}, {"date": "2022-08-09", "close": 2050.0, "volume": 3894.0}, {"date": "2022-08-10", "close": 1817.5, "volume": 4289.0}, {"date": "2022-08-11", "close": 1760.0, "volume": 2790.0}, {"date": "2022-08-12", "close": 1720.0, "volume": 2226.0}, {"date": "2022-08-15", "close": 1817.5, "volume": 2299.0}, {"date": "2022-08-16", "close": 1677.5, "volume": 1358.0}, {"date": "2022-08-17", "close": 1712.5, "volume": 941.0}, {"date": "2022-08-18", "close": 1462.5, "volume": 2421.0}, {"date": "2022-08-19", "close": 1385.0, "volume": 2416.0}, {"date": "2022-08-22", "close": 1125.0, "volume": 1419.0}, {"date": "2022-08-23", "close": 1115.0, "volume": 563.0}, {"date": "2022-08-24", "close": 1100.0, "volume": 732.0}, {"date": "2022-08-25", "close": 945.0, "volume": 1052.0}, {"date": "2022-08-26", "close": 775.0, "volume": 943.0}, {"date": "2022-08-29", "close": 820.0, "volume": 828.0}, {"date": "2022-08-30", "close": 885.0, "volume": 23071.0}, {"date": "2022-08-31", "close": 877.5, "volume": 1851.0}, {"date": "2022-09-01", "close": 1392.5, "volume": 87705.0}, {"date": "2022-09-02", "close": 990.0, "volume": 9494.0}, {"date": "2022-09-06", "close": 885.0, "volume": 1440.0}, {"date": "2022-09-07", "close": 882.5, "volume": 1192.0}, {"date": "2022-09-08", "close": 832.5, "volume": 1257.0}, {"date": "2022-09-09", "close": 845.0, "volume": 888.0}, {"date": "2022-09-12", "close": 862.5, "volume": 767.0}, {"date": "2022-09-13", "close": 782.5, "volume": 986.0}, {"date": "2022-09-14", "close": 775.0, "volume": 934.0}, {"date": "2022-09-15", "close": 740.0, "volume": 1120.0}, {"date": "2022-09-16", "close": 660.0, "volume": 1513.0}, {"date": "2022-09-19", "close": 617.5, "volume": 759.0}, {"date": "2022-09-20", "close": 872.5, "volume": 251181.0}, {"date": "2022-09-21", "close": 760.0, "volume": 6234.0}, {"date": "2022-09-22", "close": 820.0, "volume": 34846.0}, {"date": "2022-09-23", "close": 701.25, "volume": 2739.0}, {"date": "2022-09-26", "close": 760.0, "volume": 1386.0}, {"date": "2022-09-27", "close": 777.5, "volume": 662.0}, {"date": "2022-09-28", "close": 822.5, "volume": 1909.0}, {"date": "2022-09-29", "close": 770.0, "volume": 882.0}, {"date": "2022-09-30", "close": 787.5, "volume": 800.0}, {"date": "2022-10-03", "close": 715.0, "volume": 674.0}, {"date": "2022-10-04", "close": 692.5, "volume": 764.0}, {"date": "2022-10-05", "close": 632.5, "volume": 874.0}, {"date": "2022-10-06", "close": 597.5, "volume": 745.0}, {"date": "2022-10-07", "close": 535.0, "volume": 514.0}, {"date": "2022-10-10", "close": 507.5, "volume": 615.0}, {"date": "2022-10-11", "close": 482.5, "volume": 361.0}, {"date": "2022-10-12", "close": 440.0, "volume": 414.0}, {"date": "2022-10-13", "close": 437.5, "volume": 505.0}, {"date": "2022-10-14", "close": 405.0, "volume": 185.0}, {"date": "2022-10-17", "close": 422.5, "volume": 350.0}, {"date": "2022-10-18", "close": 427.5, "volume": 162.0}, {"date": "2022-10-19", "close": 387.5, "volume": 219.0}, {"date": "2022-10-20", "close": 387.5, "volume": 405.0}, {"date": "2022-10-21", "close": 350.0, "volume": 357.0}, {"date": "2022-10-24", "close": 340.0, "volume": 175.0}, {"date": "2022-10-25", "close": 375.0, "volume": 399.0}, {"date": "2022-10-26", "close": 365.0, "volume": 304.0}, {"date": "2022-10-27", "close": 395.0, "volume": 534.0}, {"date": "2022-10-28", "close": 382.5, "volume": 387.0}, {"date": "2022-10-31", "close": 377.5, "volume": 84.0}, {"date": "2022-11-01", "close": 407.5, "volume": 245.0}, {"date": "2022-11-02", "close": 420.0, "volume": 271.0}, {"date": "2022-11-03", "close": 572.5, "volume": 219046.0}, {"date": "2022-11-04", "close": 415.0, "volume": 10517.0}, {"date": "2022-11-07", "close": 420.0, "volume": 2067.0}, {"date": "2022-11-08", "close": 367.5, "volume": 711.0}, {"date": "2022-11-09", "close": 342.5, "volume": 559.0}, {"date": "2022-11-10", "close": 370.0, "volume": 11118.0}, {"date": "2022-11-11", "close": 362.5, "volume": 1199.0}, {"date": "2022-11-14", "close": 373.975, "volume": 839.0}, {"date": "2022-11-15", "close": 370.0, "volume": 577.0}, {"date": "2022-11-16", "close": 375.0, "volume": 271.0}, {"date": "2022-11-17", "close": 352.5, "volume": 249.0}, {"date": "2022-11-18", "close": 355.0, "volume": 138.0}, {"date": "2022-11-21", "close": 335.0, "volume": 362.0}, {"date": "2022-11-22", "close": 315.0, "volume": 306.0}, {"date": "2022-11-23", "close": 327.5, "volume": 258.0}, {"date": "2022-11-25", "close": 340.0, "volume": 276.0}, {"date": "2022-11-28", "close": 337.5, "volume": 396.0}, {"date": "2022-11-29", "close": 330.0, "volume": 166.0}, {"date": "2022-11-30", "close": 391.25, "volume": 1433.0}, {"date": "2022-12-01", "close": 402.5, "volume": 2591.0}, {"date": "2022-12-02", "close": 347.5, "volume": 1499.0}, {"date": "2022-12-05", "close": 342.5, "volume": 395.0}, {"date": "2022-12-06", "close": 325.0, "volume": 1738.0}, {"date": "2022-12-07", "close": 310.0, "volume": 648.0}, {"date": "2022-12-08", "close": 300.0, "volume": 576.0}, {"date": "2022-12-09", "close": 252.5, "volume": 1536.0}, {"date": "2022-12-12", "close": 297.5, "volume": 13905.0}, {"date": "2022-12-13", "close": 272.5, "volume": 6272.0}, {"date": "2022-12-14", "close": 239.75, "volume": 3213.0}, {"date": "2022-12-15", "close": 200.0, "volume": 3064.0}, {"date": "2022-12-16", "close": 162.95, "volume": 5528.0}, {"date": "2022-12-19", "close": 157.5, "volume": 1264.0}, {"date": "2022-12-20", "close": 145.0, "volume": 1183.0}, {"date": "2022-12-21", "close": 147.5, "volume": 762.0}, {"date": "2022-12-22", "close": 143.75, "volume": 705.0}, {"date": "2022-12-23", "close": 142.5, "volume": 877.0}, {"date": "2022-12-27", "close": 172.5, "volume": 4172.0}, {"date": "2022-12-28", "close": 143.025, "volume": 1503.0}, {"date": "2022-12-29", "close": 165.025, "volume": 2132.0}, {"date": "2022-12-30", "close": 182.5, "volume": 2630.0}, {"date": "2023-01-03", "close": 200.7963, "volume": 14451.0}, {"date": "2023-01-04", "close": 215.0, "volume": 4607.0}, {"date": "2023-01-05", "close": 184.75, "volume": 2253.0}, {"date": "2023-01-06", "close": 184.675, "volume": 1329.0}, {"date": "2023-01-09", "close": 175.0, "volume": 1091.0}, {"date": "2023-01-10", "close": 182.125, "volume": 479.0}, {"date": "2023-01-11", "close": 186.925, "volume": 574.0}, {"date": "2023-01-12", "close": 177.75, "volume": 339.0}, {"date": "2023-01-13", "close": 186.125, "volume": 726.0}, {"date": "2023-01-17", "close": 195.0, "volume": 1979.0}, {"date": "2023-01-18", "close": 198.25, "volume": 592.0}, {"date": "2023-01-19", "close": 192.6, "volume": 979.0}, {"date": "2023-01-20", "close": 187.875, "volume": 525.0}, {"date": "2023-01-23", "close": 181.5, "volume": 749.0}, {"date": "2023-01-24", "close": 186.225, "volume": 229.0}, {"date": "2023-01-25", "close": 196.85, "volume": 498.0}, {"date": "2023-01-26", "close": 206.5, "volume": 670.0}, {"date": "2023-01-27", "close": 195.0003, "volume": 541.0}, {"date": "2023-01-30", "close": 184.925, "volume": 273.0}, {"date": "2023-01-31", "close": 189.5, "volume": 248.0}, {"date": "2023-02-01", "close": 185.0, "volume": 304.0}, {"date": "2023-02-02", "close": 197.75, "volume": 622.0}, {"date": "2023-02-03", "close": 204.975, "volume": 509.0}, {"date": "2023-02-06", "close": 204.875, "volume": 348.0}, {"date": "2023-02-07", "close": 217.5, "volume": 14114.0}, {"date": "2023-02-08", "close": 226.55, "volume": 2674.0}, {"date": "2023-02-09", "close": 250.0, "volume": 4347.0}, {"date": "2023-02-10", "close": 227.25, "volume": 980.0}, {"date": "2023-02-13", "close": 219.55, "volume": 544.0}, {"date": "2023-02-14", "close": 210.55, "volume": 404.0}, {"date": "2023-02-15", "close": 212.25, "volume": 345.0}, {"date": "2023-02-16", "close": 204.925, "volume": 847.0}, {"date": "2023-02-17", "close": 200.025, "volume": 293.0}, {"date": "2023-02-21", "close": 190.025, "volume": 126.0}, {"date": "2023-02-22", "close": 182.5, "volume": 289.0}, {"date": "2023-02-23", "close": 177.5, "volume": 184.0}, {"date": "2023-02-24", "close": 160.5, "volume": 270.0}, {"date": "2023-02-27", "close": 166.325, "volume": 416.0}, {"date": "2023-02-28", "close": 170.225, "volume": 97.0}, {"date": "2023-03-01", "close": 178.5, "volume": 192.0}, {"date": "2023-03-02", "close": 183.35, "volume": 105.0}, {"date": "2023-03-03", "close": 175.0, "volume": 92.0}, {"date": "2023-03-06", "close": 165.725, "volume": 122.0}, {"date": "2023-03-07", "close": 302.5, "volume": 273379.0}, {"date": "2023-03-08", "close": 267.5, "volume": 15635.0}, {"date": "2023-03-09", "close": 232.5, "volume": 3689.0}, {"date": "2023-03-10", "close": 219.875, "volume": 2409.0}, {"date": "2023-03-13", "close": 205.0, "volume": 861.0}, {"date": "2023-03-14", "close": 194.9748, "volume": 1613.0}, {"date": "2023-03-15", "close": 195.775, "volume": 752.0}, {"date": "2023-03-16", "close": 187.5, "volume": 1094.0}, {"date": "2023-03-17", "close": 175.1, "volume": 1373.0}, {"date": "2023-03-20", "close": 172.15, "volume": 653.0}, {"date": "2023-03-21", "close": 177.2998, "volume": 427.0}, {"date": "2023-03-22", "close": 187.0, "volume": 967.0}, {"date": "2023-03-23", "close": 172.5, "volume": 630.0}, {"date": "2023-03-24", "close": 175.3, "volume": 311.0}, {"date": "2023-03-27", "close": 172.5, "volume": 241.0}, {"date": "2023-03-28", "close": 175.0, "volume": 146.0}, {"date": "2023-03-29", "close": 172.5, "volume": 384.0}, {"date": "2023-03-30", "close": 171.05, "volume": 195.0}, {"date": "2023-03-31", "close": 173.85, "volume": 547.0}, {"date": "2023-04-03", "close": 168.75, "volume": 486.0}, {"date": "2023-04-04", "close": 165.0, "volume": 939.0}, {"date": "2023-04-05", "close": 162.5, "volume": 794.0}, {"date": "2023-04-06", "close": 165.35, "volume": 1360.0}, {"date": "2023-04-10", "close": 157.5, "volume": 725.0}, {"date": "2023-04-11", "close": 153.1248, "volume": 659.0}, {"date": "2023-04-12", "close": 145.125, "volume": 513.0}, {"date": "2023-04-13", "close": 149.775, "volume": 763.0}, {"date": "2023-04-14", "close": 155.0, "volume": 311.0}, {"date": "2023-04-17", "close": 154.975, "volume": 439.0}, {"date": "2023-04-18", "close": 150.875, "volume": 255.0}, {"date": "2023-04-19", "close": 140.0, "volume": 62523.0}, {"date": "2023-04-20", "close": 107.5, "volume": 13125.0}, {"date": "2023-04-21", "close": 120.025, "volume": 4584.0}, {"date": "2023-04-24", "close": 110.025, "volume": 2659.0}, {"date": "2023-04-25", "close": 110.125, "volume": 1312.0}, {"date": "2023-04-26", "close": 115.0, "volume": 754.0}, {"date": "2023-04-27", "close": 109.75, "volume": 1657.0}, {"date": "2023-04-28", "close": 104.5, "volume": 2095.0}, {"date": "2023-05-01", "close": 100.275, "volume": 1017.0}, {"date": "2023-05-02", "close": 95.625, "volume": 425.0}, {"date": "2023-05-03", "close": 93.25, "volume": 682.0}, {"date": "2023-05-04", "close": 85.25, "volume": 1810.0}, {"date": "2023-05-05", "close": 87.775, "volume": 1343.0}, {"date": "2023-05-08", "close": 90.5, "volume": 466.0}, {"date": "2023-05-09", "close": 90.0, "volume": 594.0}, {"date": "2023-05-10", "close": 88.25, "volume": 280.0}, {"date": "2023-05-11", "close": 87.525, "volume": 435.0}, {"date": "2023-05-12", "close": 88.25, "volume": 338.0}, {"date": "2023-05-15", "close": 87.775, "volume": 245.0}, {"date": "2023-05-16", "close": 88.075, "volume": 753.0}, {"date": "2023-05-17", "close": 91.525, "volume": 714.0}, {"date": "2023-05-18", "close": 106.0, "volume": 2722.0}, {"date": "2023-05-19", "close": 101.75, "volume": 934.0}, {"date": "2023-05-22", "close": 106.475, "volume": 558.0}, {"date": "2023-05-23", "close": 105.2, "volume": 5504.0}, {"date": "2023-05-24", "close": 103.875, "volume": 1858.0}, {"date": "2023-05-25", "close": 99.975, "volume": 699.0}, {"date": "2023-05-26", "close": 102.5, "volume": 854.0}, {"date": "2023-05-30", "close": 92.575, "volume": 891.0}, {"date": "2023-05-31", "close": 97.925, "volume": 517.0}, {"date": "2023-06-01", "close": 97.5, "volume": 405.0}, {"date": "2023-06-02", "close": 98.775, "volume": 440.0}, {"date": "2023-06-05", "close": 95.25, "volume": 319.0}, {"date": "2023-06-06", "close": 95.4, "volume": 519.0}, {"date": "2023-06-07", "close": 99.725, "volume": 748.0}, {"date": "2023-06-08", "close": 102.475, "volume": 717.0}, {"date": "2023-06-09", "close": 106.25, "volume": 528.0}, {"date": "2023-06-12", "close": 100.0, "volume": 818.0}, {"date": "2023-06-13", "close": 100.275, "volume": 535.0}, {"date": "2023-06-14", "close": 124.5, "volume": 18349.0}, {"date": "2023-06-15", "close": 102.2, "volume": 4061.0}, {"date": "2023-06-16", "close": 107.3, "volume": 1216.0}, {"date": "2023-06-20", "close": 100.05, "volume": 846.0}, {"date": "2023-06-21", "close": 97.875, "volume": 412.0}, {"date": "2023-06-22", "close": 94.8, "volume": 1060.0}, {"date": "2023-06-23", "close": 90.0, "volume": 717.0}, {"date": "2023-06-26", "close": 90.5, "volume": 378.0}, {"date": "2023-06-27", "close": 97.6003, "volume": 460.0}, {"date": "2023-06-28", "close": 92.775, "volume": 680.0}, {"date": "2023-06-29", "close": 97.4, "volume": 228.0}, {"date": "2023-06-30", "close": 97.475, "volume": 635.0}, {"date": "2023-07-03", "close": 102.25, "volume": 392.0}, {"date": "2023-07-05", "close": 97.875, "volume": 1088.0}, {"date": "2023-07-06", "close": 94.0, "volume": 466.0}, {"date": "2023-07-07", "close": 94.25, "volume": 329.0}, {"date": "2023-07-10", "close": 96.5, "volume": 353.0}, {"date": "2023-07-11", "close": 97.525, "volume": 251.0}, {"date": "2023-07-12", "close": 97.5, "volume": 499.0}, {"date": "2023-07-13", "close": 97.55, "volume": 189.0}, {"date": "2023-07-14", "close": 99.775, "volume": 409.0}, {"date": "2023-07-17", "close": 100.2502, "volume": 861.0}, {"date": "2023-07-18", "close": 101.5, "volume": 628.0}, {"date": "2023-07-19", "close": 101.7375, "volume": 242.0}, {"date": "2023-07-20", "close": 102.225, "volume": 83.0}, {"date": "2023-07-21", "close": 100.75, "volume": 89.0}, {"date": "2023-07-24", "close": 100.175, "volume": 219.0}, {"date": "2023-07-25", "close": 98.1, "volume": 377.0}, {"date": "2023-07-26", "close": 100.4, "volume": 186.0}, {"date": "2023-07-27", "close": 95.75, "volume": 714.0}, {"date": "2023-07-28", "close": 96.75, "volume": 242.0}, {"date": "2023-07-31", "close": 99.15, "volume": 86.0}, {"date": "2023-08-01", "close": 100.275, "volume": 906.0}, {"date": "2023-08-02", "close": 100.025, "volume": 197.0}, {"date": "2023-08-03", "close": 100.4, "volume": 508.0}, {"date": "2023-08-04", "close": 103.1, "volume": 177.0}, {"date": "2023-08-07", "close": 99.875, "volume": 176.0}, {"date": "2023-08-08", "close": 97.45, "volume": 174.0}, {"date": "2023-08-09", "close": 98.575, "volume": 383.0}, {"date": "2023-08-10", "close": 98.05, "volume": 194.0}, {"date": "2023-08-11", "close": 100.0, "volume": 746.0}, {"date": "2023-08-14", "close": 87.5, "volume": 782.0}, {"date": "2023-08-15", "close": 96.375, "volume": 367.0}, {"date": "2023-08-16", "close": 88.175, "volume": 618.0}, {"date": "2023-08-17", "close": 90.625, "volume": 648.0}, {"date": "2023-08-18", "close": 91.875, "volume": 300.0}, {"date": "2023-08-21", "close": 90.0, "volume": 374.0}, {"date": "2023-08-22", "close": 91.2503, "volume": 475.0}, {"date": "2023-08-23", "close": 92.5, "volume": 111.0}, {"date": "2023-08-24", "close": 93.5, "volume": 184.0}, {"date": "2023-08-25", "close": 94.1645, "volume": 65.0}, {"date": "2023-08-28", "close": 90.675, "volume": 227.0}, {"date": "2023-08-29", "close": 92.525, "volume": 282.0}, {"date": "2023-08-30", "close": 88.75, "volume": 509.0}, {"date": "2023-08-31", "close": 89.5, "volume": 399.0}, {"date": "2023-09-01", "close": 90.0, "volume": 232.0}, {"date": "2023-09-05", "close": 92.5, "volume": 89.0}, {"date": "2023-09-06", "close": 90.35, "volume": 430.0}, {"date": "2023-09-07", "close": 84.825, "volume": 1012.0}, {"date": "2023-09-08", "close": 87.5, "volume": 426.0}, {"date": "2023-09-11", "close": 92.75, "volume": 20101.0}, {"date": "2023-09-12", "close": 90.0, "volume": 1247.0}, {"date": "2023-09-13", "close": 91.05, "volume": 1105.0}, {"date": "2023-09-14", "close": 94.4, "volume": 467.0}, {"date": "2023-09-15", "close": 92.675, "volume": 261.0}, {"date": "2023-09-18", "close": 90.0, "volume": 243.0}, {"date": "2023-09-19", "close": 89.05, "volume": 243.0}, {"date": "2023-09-20", "close": 90.0, "volume": 195.0}, {"date": "2023-09-21", "close": 90.0, "volume": 84.0}, {"date": "2023-09-22", "close": 88.325, "volume": 136.0}, {"date": "2023-09-25", "close": 78.75, "volume": 849.0}, {"date": "2023-09-26", "close": 81.25, "volume": 222.0}, {"date": "2023-09-27", "close": 77.55, "volume": 185.0}, {"date": "2023-09-28", "close": 77.5, "volume": 319.0}, {"date": "2023-09-29", "close": 81.25, "volume": 414.0}, {"date": "2023-10-02", "close": 82.5, "volume": 445.0}, {"date": "2023-10-03", "close": 82.25, "volume": 683.0}, {"date": "2023-10-04", "close": 81.25, "volume": 141.0}, {"date": "2023-10-05", "close": 80.35, "volume": 345.0}, {"date": "2023-10-06", "close": 77.5, "volume": 296.0}, {"date": "2023-10-09", "close": 75.525, "volume": 113.0}, {"date": "2023-10-10", "close": 76.5, "volume": 72.0}, {"date": "2023-10-11", "close": 75.8, "volume": 336.0}, {"date": "2023-10-12", "close": 74.15, "volume": 229.0}, {"date": "2023-10-13", "close": 74.0, "volume": 326.0}, {"date": "2023-10-16", "close": 75.975, "volume": 534.0}, {"date": "2023-10-17", "close": 69.65, "volume": 488.0}, {"date": "2023-10-18", "close": 72.5, "volume": 201.0}, {"date": "2023-10-19", "close": 75.0, "volume": 260.0}, {"date": "2023-10-20", "close": 68.75, "volume": 517.0}, {"date": "2023-10-23", "close": 66.75, "volume": 233.0}, {"date": "2023-10-24", "close": 73.0, "volume": 633.0}, {"date": "2023-10-25", "close": 66.25, "volume": 207.0}, {"date": "2023-10-26", "close": 63.0, "volume": 92.0}, {"date": "2023-10-27", "close": 54.9625, "volume": 549.0}, {"date": "2023-10-30", "close": 57.3, "volume": 61.0}, {"date": "2023-10-31", "close": 61.325, "volume": 511.0}, {"date": "2023-11-01", "close": 62.65, "volume": 392.0}, {"date": "2023-11-02", "close": 65.0, "volume": 173.0}, {"date": "2023-11-03", "close": 63.525, "volume": 327.0}, {"date": "2023-11-06", "close": 63.75, "volume": 95.0}, {"date": "2023-11-07", "close": 59.75, "volume": 208.0}, {"date": "2023-11-08", "close": 61.15, "volume": 122.0}, {"date": "2023-11-09", "close": 62.425, "volume": 225.0}, {"date": "2023-11-10", "close": 65.5, "volume": 167.0}, {"date": "2023-11-13", "close": 55.5, "volume": 271.0}, {"date": "2023-11-14", "close": 60.775, "volume": 252.0}, {"date": "2023-11-15", "close": 64.55, "volume": 224.0}, {"date": "2023-11-16", "close": 62.3, "volume": 302.0}, {"date": "2023-11-17", "close": 66.15, "volume": 594.0}, {"date": "2023-11-20", "close": 62.5, "volume": 105.0}, {"date": "2023-11-21", "close": 58.25, "volume": 246.0}, {"date": "2023-11-22", "close": 61.275, "volume": 141.0}, {"date": "2023-11-24", "close": 59.4892, "volume": 65.0}, {"date": "2023-11-27", "close": 56.85, "volume": 198.0}, {"date": "2023-11-28", "close": 55.5, "volume": 422.0}, {"date": "2023-11-29", "close": 52.75, "volume": 517.0}, {"date": "2023-11-30", "close": 58.125, "volume": 214.0}, {"date": "2023-12-01", "close": 52.575, "volume": 1525.0}, {"date": "2023-12-04", "close": 50.85, "volume": 586.0}, {"date": "2023-12-05", "close": 47.05, "volume": 487.0}, {"date": "2023-12-06", "close": 45.0, "volume": 1136.0}, {"date": "2023-12-07", "close": 42.625, "volume": 1234.0}, {"date": "2023-12-08", "close": 42.825, "volume": 854.0}, {"date": "2023-12-11", "close": 42.5, "volume": 496.0}, {"date": "2023-12-12", "close": 40.775, "volume": 477.0}, {"date": "2023-12-13", "close": 39.225, "volume": 936.0}, {"date": "2023-12-14", "close": 41.075, "volume": 1681.0}, {"date": "2023-12-15", "close": 39.7, "volume": 4006.0}, {"date": "2023-12-18", "close": 35.0, "volume": 4224.0}, {"date": "2023-12-19", "close": 36.0, "volume": 1795.0}, {"date": "2023-12-20", "close": 40.9975, "volume": 2884.0}, {"date": "2023-12-21", "close": 35.0, "volume": 2971.0}, {"date": "2023-12-22", "close": 33.0, "volume": 2853.0}, {"date": "2023-12-26", "close": 32.5, "volume": 1709.0}, {"date": "2023-12-27", "close": 39.75, "volume": 74848.0}, {"date": "2023-12-28", "close": 40.25, "volume": 38667.0}, {"date": "2023-12-29", "close": 36.5, "volume": 7007.0}, {"date": "2024-01-02", "close": 34.25, "volume": 12262.0}, {"date": "2024-01-03", "close": 32.375, "volume": 3614.0}, {"date": "2024-01-04", "close": 31.5, "volume": 2240.0}, {"date": "2024-01-05", "close": 31.75, "volume": 2374.0}, {"date": "2024-01-08", "close": 30.0, "volume": 2169.0}, {"date": "2024-01-09", "close": 28.25, "volume": 4988.0}, {"date": "2024-01-10", "close": 29.0, "volume": 1844.0}, {"date": "2024-01-11", "close": 27.5, "volume": 5627.0}, {"date": "2024-01-12", "close": 25.75, "volume": 7402.0}, {"date": "2024-01-16", "close": 26.0, "volume": 5107.0}, {"date": "2024-01-17", "close": 26.25, "volume": 1567.0}, {"date": "2024-01-18", "close": 26.75, "volume": 2459.0}, {"date": "2024-01-19", "close": 26.25, "volume": 2967.0}, {"date": "2024-01-22", "close": 25.5, "volume": 2091.0}, {"date": "2024-01-23", "close": 26.75, "volume": 2026.0}, {"date": "2024-01-24", "close": 25.0, "volume": 2537.0}, {"date": "2024-01-25", "close": 23.625, "volume": 1606.0}, {"date": "2024-01-26", "close": 25.575, "volume": 6135.0}, {"date": "2024-01-29", "close": 25.5, "volume": 50377.0}, {"date": "2024-01-30", "close": 20.125, "volume": 33958.0}, {"date": "2024-01-31", "close": 20.5, "volume": 3954.0}, {"date": "2024-02-01", "close": 19.75, "volume": 2442.0}, {"date": "2024-02-02", "close": 20.0, "volume": 1992.0}, {"date": "2024-02-05", "close": 19.75, "volume": 1630.0}, {"date": "2024-02-06", "close": 20.15, "volume": 1178.0}, {"date": "2024-02-07", "close": 20.5, "volume": 1013.0}, {"date": "2024-02-08", "close": 20.9075, "volume": 1839.0}, {"date": "2024-02-09", "close": 21.105, "volume": 2098.0}, {"date": "2024-02-12", "close": 21.495, "volume": 3037.0}, {"date": "2024-02-13", "close": 20.715, "volume": 1956.0}, {"date": "2024-02-14", "close": 20.0025, "volume": 956.0}, {"date": "2024-02-15", "close": 20.5518, "volume": 522.0}, {"date": "2024-02-16", "close": 20.4975, "volume": 1620.0}, {"date": "2024-02-20", "close": 20.8, "volume": 1073.0}, {"date": "2024-02-21", "close": 24.1075, "volume": 4691.0}, {"date": "2024-02-22", "close": 22.25, "volume": 2736.0}, {"date": "2024-02-23", "close": 22.1425, "volume": 2679.0}, {"date": "2024-02-26", "close": 23.3887, "volume": 1362.0}, {"date": "2024-02-27", "close": 23.9425, "volume": 1921.0}, {"date": "2024-02-28", "close": 23.9975, "volume": 1172.0}, {"date": "2024-02-29", "close": 24.0625, "volume": 1611.0}, {"date": "2024-03-01", "close": 25.0, "volume": 10190.0}, {"date": "2024-03-04", "close": 24.25, "volume": 3131.0}, {"date": "2024-03-05", "close": 24.5, "volume": 1999.0}, {"date": "2024-03-06", "close": 24.5, "volume": 2521.0}, {"date": "2024-03-07", "close": 23.6325, "volume": 2453.0}, {"date": "2024-03-08", "close": 22.25, "volume": 3244.0}, {"date": "2024-03-11", "close": 21.75, "volume": 1059.0}, {"date": "2024-03-12", "close": 21.6775, "volume": 622.0}, {"date": "2024-03-13", "close": 21.25, "volume": 1021.0}, {"date": "2024-03-14", "close": 21.25, "volume": 449.0}, {"date": "2024-03-15", "close": 20.9, "volume": 1301.0}, {"date": "2024-03-18", "close": 21.0, "volume": 507.0}, {"date": "2024-03-19", "close": 20.2625, "volume": 124.0}, {"date": "2024-03-20", "close": 19.83, "volume": 848.0}, {"date": "2024-03-21", "close": 19.5, "volume": 588.0}, {"date": "2024-03-22", "close": 19.5, "volume": 442.0}, {"date": "2024-03-25", "close": 18.75, "volume": 790.0}, {"date": "2024-03-26", "close": 18.75, "volume": 930.0}, {"date": "2024-03-27", "close": 17.625, "volume": 833.0}, {"date": "2024-03-28", "close": 17.925, "volume": 374.0}, {"date": "2024-04-01", "close": 18.375, "volume": 521.0}, {"date": "2024-04-02", "close": 19.605, "volume": 1505.0}, {"date": "2024-04-03", "close": 21.25, "volume": 4122.0}, {"date": "2024-04-04", "close": 20.525, "volume": 2502.0}, {"date": "2024-04-05", "close": 20.5, "volume": 935.0}, {"date": "2024-04-08", "close": 20.0, "volume": 435.0}, {"date": "2024-04-09", "close": 19.275, "volume": 443.0}, {"date": "2024-04-10", "close": 19.5, "volume": 206.0}, {"date": "2024-04-11", "close": 19.5, "volume": 292.0}, {"date": "2024-04-12", "close": 18.5, "volume": 1367.0}, {"date": "2024-04-15", "close": 16.875, "volume": 2304.0}, {"date": "2024-04-16", "close": 16.265, "volume": 250.0}, {"date": "2024-04-17", "close": 17.1975, "volume": 893.0}, {"date": "2024-04-18", "close": 16.9925, "volume": 193.0}, {"date": "2024-04-19", "close": 16.93, "volume": 329.0}, {"date": "2024-04-22", "close": 17.625, "volume": 211.0}, {"date": "2024-04-23", "close": 16.45, "volume": 1602.0}, {"date": "2024-04-24", "close": 16.59, "volume": 76.0}, {"date": "2024-04-25", "close": 17.5, "volume": 340.0}, {"date": "2024-04-26", "close": 17.2503, "volume": 121.0}, {"date": "2024-04-29", "close": 15.7175, "volume": 734.0}, {"date": "2024-04-30", "close": 15.75, "volume": 512.0}, {"date": "2024-05-01", "close": 16.225, "volume": 2153.0}, {"date": "2024-05-02", "close": 15.25, "volume": 378.0}, {"date": "2024-05-03", "close": 15.3475, "volume": 1239.0}, {"date": "2024-05-06", "close": 15.6825, "volume": 147.0}, {"date": "2024-05-07", "close": 18.25, "volume": 5865.0}, {"date": "2024-05-08", "close": 18.9775, "volume": 1227.0}, {"date": "2024-05-09", "close": 17.25, "volume": 680.0}, {"date": "2024-05-10", "close": 20.0, "volume": 2962.0}, {"date": "2024-05-13", "close": 19.8325, "volume": 2459.0}, {"date": "2024-05-14", "close": 18.875, "volume": 1490.0}, {"date": "2024-05-15", "close": 19.625, "volume": 361.0}, {"date": "2024-05-16", "close": 19.59, "volume": 911.0}, {"date": "2024-05-17", "close": 20.9875, "volume": 886.0}, {"date": "2024-05-20", "close": 20.75, "volume": 179.0}, {"date": "2024-05-21", "close": 19.7775, "volume": 73.0}, {"date": "2024-05-22", "close": 21.375, "volume": 529.0}, {"date": "2024-05-23", "close": 20.825, "volume": 4209.0}, {"date": "2024-05-24", "close": 22.5, "volume": 1470.0}, {"date": "2024-05-28", "close": 22.25, "volume": 1201.0}, {"date": "2024-05-29", "close": 23.0, "volume": 991.0}, {"date": "2024-05-30", "close": 27.25, "volume": 32259.0}, {"date": "2024-05-31", "close": 29.5, "volume": 18524.0}, {"date": "2024-06-03", "close": 26.0, "volume": 10979.0}, {"date": "2024-06-04", "close": 26.25, "volume": 13092.0}, {"date": "2024-06-05", "close": 26.75, "volume": 49873.0}, {"date": "2024-06-06", "close": 49.25, "volume": 3190864.0}, {"date": "2024-06-07", "close": 49.25, "volume": 100051.0}, {"date": "2024-06-10", "close": 48.25, "volume": 34456.0}, {"date": "2024-06-11", "close": 41.0, "volume": 26370.0}, {"date": "2024-06-12", "close": 42.0, "volume": 12794.0}, {"date": "2024-06-13", "close": 43.25, "volume": 19208.0}, {"date": "2024-06-14", "close": 45.25, "volume": 20193.0}, {"date": "2024-06-17", "close": 43.0, "volume": 4588.0}, {"date": "2024-06-18", "close": 43.0, "volume": 10905.0}, {"date": "2024-06-20", "close": 43.0, "volume": 5405.0}, {"date": "2024-06-21", "close": 37.5, "volume": 7828.0}, {"date": "2024-06-24", "close": 32.25, "volume": 7457.0}, {"date": "2024-06-25", "close": 33.25, "volume": 1800.0}, {"date": "2024-06-26", "close": 30.75, "volume": 2879.0}, {"date": "2024-06-27", "close": 29.5, "volume": 4475.0}, {"date": "2024-06-28", "close": 29.0, "volume": 1649.0}, {"date": "2024-07-01", "close": 27.5, "volume": 1731.0}, {"date": "2024-07-02", "close": 27.5, "volume": 1362.0}, {"date": "2024-07-03", "close": 27.5, "volume": 2948.0}, {"date": "2024-07-05", "close": 30.5, "volume": 5298.0}, {"date": "2024-07-08", "close": 30.0, "volume": 4047.0}, {"date": "2024-07-09", "close": 28.0, "volume": 2378.0}, {"date": "2024-07-10", "close": 27.25, "volume": 3615.0}, {"date": "2024-07-11", "close": 28.5, "volume": 2872.0}, {"date": "2024-07-12", "close": 28.25, "volume": 4115.0}, {"date": "2024-07-15", "close": 28.25, "volume": 1769.0}, {"date": "2024-07-16", "close": 32.0, "volume": 10220.0}, {"date": "2024-07-17", "close": 30.75, "volume": 3332.0}, {"date": "2024-07-18", "close": 28.75, "volume": 1433.0}, {"date": "2024-07-19", "close": 29.25, "volume": 5611.0}, {"date": "2024-07-22", "close": 28.25, "volume": 11043.0}, {"date": "2024-07-23", "close": 29.5, "volume": 9918.0}, {"date": "2024-07-24", "close": 27.5, "volume": 1404.0}, {"date": "2024-07-25", "close": 29.25, "volume": 12339.0}, {"date": "2024-07-26", "close": 34.25, "volume": 9514.0}, {"date": "2024-07-29", "close": 31.75, "volume": 2670.0}, {"date": "2024-07-30", "close": 31.25, "volume": 1512.0}, {"date": "2024-07-31", "close": 31.125, "volume": 568.0}, {"date": "2024-08-01", "close": 28.25, "volume": 14272.0}, {"date": "2024-08-02", "close": 28.25, "volume": 9177.0}, {"date": "2024-08-05", "close": 26.75, "volume": 13749.0}, {"date": "2024-08-06", "close": 25.75, "volume": 1653.0}, {"date": "2024-08-07", "close": 27.25, "volume": 11417.0}, {"date": "2024-08-08", "close": 27.0, "volume": 1083.0}, {"date": "2024-08-09", "close": 29.0, "volume": 8768.0}, {"date": "2024-08-12", "close": 34.0, "volume": 5857.0}, {"date": "2024-08-13", "close": 32.5, "volume": 6571.0}, {"date": "2024-08-14", "close": 43.25, "volume": 165271.0}, {"date": "2024-08-15", "close": 34.75, "volume": 57847.0}, {"date": "2024-08-16", "close": 53.25, "volume": 331780.0}, {"date": "2024-08-19", "close": 128.75, "volume": 3764825.0}, {"date": "2024-08-20", "close": 89.0, "volume": 159191.0}, {"date": "2024-08-21", "close": 160.0, "volume": 1890347.0}, {"date": "2024-08-22", "close": 129.5, "volume": 443081.0}, {"date": "2024-08-23", "close": 136.25, "volume": 302501.0}, {"date": "2024-08-26", "close": 115.25, "volume": 165019.0}, {"date": "2024-08-27", "close": 122.25, "volume": 61330.0}, {"date": "2024-08-28", "close": 121.75, "volume": 2709092.0}, {"date": "2024-08-29", "close": 126.5, "volume": 194379.0}, {"date": "2024-08-30", "close": 116.5, "volume": 86630.0}, {"date": "2024-09-03", "close": 113.75, "volume": 66742.0}, {"date": "2024-09-04", "close": 99.0, "volume": 44342.0}, {"date": "2024-09-05", "close": 100.75, "volume": 74935.0}, {"date": "2024-09-06", "close": 87.75, "volume": 61054.0}, {"date": "2024-09-09", "close": 79.75, "volume": 32794.0}, {"date": "2024-09-10", "close": 75.0, "volume": 34277.0}, {"date": "2024-09-11", "close": 74.75, "volume": 41150.0}, {"date": "2024-09-12", "close": 65.75, "volume": 44675.0}, {"date": "2024-09-13", "close": 64.75, "volume": 19460.0}, {"date": "2024-09-16", "close": 71.0, "volume": 593186.0}, {"date": "2024-09-17", "close": 71.75, "volume": 51104.0}, {"date": "2024-09-18", "close": 67.25, "volume": 12900.0}, {"date": "2024-09-19", "close": 63.25, "volume": 34423.0}, {"date": "2024-09-20", "close": 61.0, "volume": 22181.0}, {"date": "2024-09-23", "close": 55.75, "volume": 17062.0}, {"date": "2024-09-24", "close": 48.25, "volume": 38548.0}, {"date": "2024-09-25", "close": 49.75, "volume": 12816.0}, {"date": "2024-09-26", "close": 48.25, "volume": 14643.0}, {"date": "2024-09-27", "close": 48.5, "volume": 9942.0}, {"date": "2024-09-30", "close": 48.5, "volume": 9641.0}, {"date": "2024-10-01", "close": 40.5, "volume": 18667.0}, {"date": "2024-10-02", "close": 46.25, "volume": 69036.0}, {"date": "2024-10-03", "close": 48.75, "volume": 17359.0}, {"date": "2024-10-04", "close": 48.5, "volume": 9798.0}, {"date": "2024-10-07", "close": 44.0, "volume": 5454.0}, {"date": "2024-10-08", "close": 42.75, "volume": 12446.0}, {"date": "2024-10-09", "close": 44.75, "volume": 11239.0}, {"date": "2024-10-10", "close": 44.75, "volume": 5362.0}, {"date": "2024-10-11", "close": 44.75, "volume": 4209.0}, {"date": "2024-10-14", "close": 45.25, "volume": 4424.0}, {"date": "2024-10-15", "close": 42.5, "volume": 6429.0}, {"date": "2024-10-16", "close": 40.25, "volume": 7085.0}, {"date": "2024-10-17", "close": 39.0, "volume": 8568.0}, {"date": "2024-10-18", "close": 38.25, "volume": 4849.0}, {"date": "2024-10-21", "close": 40.75, "volume": 9945.0}, {"date": "2024-10-22", "close": 42.0, "volume": 20280.0}, {"date": "2024-10-23", "close": 63.0, "volume": 3609453.0}, {"date": "2024-10-24", "close": 64.25, "volume": 112229.0}, {"date": "2024-10-25", "close": 57.0, "volume": 31052.0}, {"date": "2024-10-28", "close": 55.25, "volume": 11026.0}, {"date": "2024-10-29", "close": 54.5, "volume": 13655.0}, {"date": "2024-10-30", "close": 56.0, "volume": 24163.0}, {"date": "2024-10-31", "close": 51.75, "volume": 11375.0}, {"date": "2024-11-01", "close": 51.0, "volume": 6984.0}, {"date": "2024-11-04", "close": 51.0, "volume": 10745.0}, {"date": "2024-11-05", "close": 49.75, "volume": 8589.0}, {"date": "2024-11-06", "close": 47.5, "volume": 8146.0}, {"date": "2024-11-07", "close": 51.5, "volume": 7866.0}, {"date": "2024-11-08", "close": 50.25, "volume": 3776.0}, {"date": "2024-11-11", "close": 60.25, "volume": 28825.0}, {"date": "2024-11-12", "close": 53.5, "volume": 16152.0}, {"date": "2024-11-13", "close": 48.5, "volume": 6664.0}, {"date": "2024-11-14", "close": 47.5, "volume": 3629.0}, {"date": "2024-11-15", "close": 44.75, "volume": 3821.0}, {"date": "2024-11-18", "close": 47.0, "volume": 26886.0}, {"date": "2024-11-19", "close": 48.0, "volume": 6645.0}, {"date": "2024-11-20", "close": 47.0, "volume": 6308.0}, {"date": "2024-11-21", "close": 48.5, "volume": 4458.0}, {"date": "2024-11-22", "close": 50.25, "volume": 8166.0}, {"date": "2024-11-25", "close": 52.75, "volume": 5672.0}, {"date": "2024-11-26", "close": 50.5, "volume": 2143.0}, {"date": "2024-11-27", "close": 51.75, "volume": 4377.0}, {"date": "2024-11-29", "close": 49.25, "volume": 1360.0}, {"date": "2024-12-02", "close": 48.75, "volume": 4020.0}, {"date": "2024-12-03", "close": 46.5, "volume": 3840.0}, {"date": "2024-12-04", "close": 43.5, "volume": 3598.0}, {"date": "2024-12-05", "close": 42.75, "volume": 3484.0}, {"date": "2024-12-06", "close": 44.75, "volume": 6391.0}, {"date": "2024-12-09", "close": 46.0, "volume": 1989.0}, {"date": "2024-12-10", "close": 45.25, "volume": 13484.0}, {"date": "2024-12-11", "close": 42.5, "volume": 4234.0}, {"date": "2024-12-12", "close": 40.25, "volume": 4641.0}, {"date": "2024-12-13", "close": 39.25, "volume": 2790.0}, {"date": "2024-12-16", "close": 38.5, "volume": 2670.0}, {"date": "2024-12-17", "close": 42.5, "volume": 4829.0}, {"date": "2024-12-18", "close": 59.25, "volume": 160626.0}, {"date": "2024-12-19", "close": 47.25, "volume": 41926.0}, {"date": "2024-12-20", "close": 43.75, "volume": 15286.0}, {"date": "2024-12-23", "close": 48.0, "volume": 16185.0}, {"date": "2024-12-24", "close": 43.0, "volume": 7312.0}, {"date": "2024-12-26", "close": 43.25, "volume": 8194.0}, {"date": "2024-12-27", "close": 52.5, "volume": 37857.0}, {"date": "2024-12-30", "close": 51.5, "volume": 25708.0}, {"date": "2024-12-31", "close": 56.25, "volume": 25722.0}, {"date": "2025-01-02", "close": 55.25, "volume": 12097.0}, {"date": "2025-01-03", "close": 60.75, "volume": 38911.0}, {"date": "2025-01-06", "close": 77.75, "volume": 87002.0}, {"date": "2025-01-07", "close": 69.25, "volume": 34424.0}, {"date": "2025-01-08", "close": 58.5, "volume": 14095.0}, {"date": "2025-01-10", "close": 60.5, "volume": 5010.0}, {"date": "2025-01-13", "close": 59.5, "volume": 14060.0}, {"date": "2025-01-14", "close": 57.25, "volume": 7643.0}, {"date": "2025-01-15", "close": 51.75, "volume": 11713.0}, {"date": "2025-01-16", "close": 53.5, "volume": 10751.0}, {"date": "2025-01-17", "close": 54.5, "volume": 10666.0}, {"date": "2025-01-21", "close": 52.25, "volume": 4923.0}, {"date": "2025-01-22", "close": 53.5, "volume": 3911.0}, {"date": "2025-01-23", "close": 51.75, "volume": 5071.0}, {"date": "2025-01-24", "close": 53.25, "volume": 6816.0}, {"date": "2025-01-27", "close": 51.75, "volume": 6915.0}, {"date": "2025-01-28", "close": 51.25, "volume": 2175.0}, {"date": "2025-01-29", "close": 48.0, "volume": 5206.0}, {"date": "2025-01-30", "close": 42.25, "volume": 14549.0}, {"date": "2025-01-31", "close": 42.25, "volume": 4765.0}, {"date": "2025-02-03", "close": 41.75, "volume": 5166.0}, {"date": "2025-02-04", "close": 41.75, "volume": 1499.0}, {"date": "2025-02-05", "close": 43.75, "volume": 14823.0}, {"date": "2025-02-06", "close": 45.0, "volume": 4558.0}, {"date": "2025-02-07", "close": 42.75, "volume": 65256.0}, {"date": "2025-02-10", "close": 40.5, "volume": 16806.0}, {"date": "2025-02-11", "close": 47.25, "volume": 30165.0}, {"date": "2025-02-12", "close": 51.0, "volume": 14691.0}, {"date": "2025-02-13", "close": 47.0, "volume": 6158.0}, {"date": "2025-02-14", "close": 47.6075, "volume": 2048.0}, {"date": "2025-02-18", "close": 47.0, "volume": 7625.0}, {"date": "2025-02-19", "close": 43.75, "volume": 3488.0}, {"date": "2025-02-20", "close": 45.5, "volume": 3690.0}, {"date": "2025-02-21", "close": 46.75, "volume": 27011.0}, {"date": "2025-02-24", "close": 43.25, "volume": 14693.0}, {"date": "2025-02-25", "close": 42.25, "volume": 4333.0}, {"date": "2025-02-26", "close": 43.25, "volume": 8513.0}, {"date": "2025-02-27", "close": 42.75, "volume": 8206.0}, {"date": "2025-02-28", "close": 41.75, "volume": 2164.0}, {"date": "2025-03-03", "close": 39.75, "volume": 8393.0}, {"date": "2025-03-04", "close": 36.75, "volume": 5621.0}, {"date": "2025-03-05", "close": 34.0, "volume": 8672.0}, {"date": "2025-03-06", "close": 34.0, "volume": 6597.0}, {"date": "2025-03-07", "close": 35.0, "volume": 3723.0}, {"date": "2025-03-10", "close": 34.125, "volume": 9154.0}, {"date": "2025-03-11", "close": 37.0, "volume": 10391.0}, {"date": "2025-03-12", "close": 36.7925, "volume": 4086.0}, {"date": "2025-03-13", "close": 32.25, "volume": 13175.0}, {"date": "2025-03-14", "close": 34.25, "volume": 4143.0}, {"date": "2025-03-17", "close": 32.0, "volume": 11033.0}, {"date": "2025-03-18", "close": 31.5025, "volume": 3926.0}, {"date": "2025-03-19", "close": 30.75, "volume": 3442.0}, {"date": "2025-03-20", "close": 31.75, "volume": 879.0}, {"date": "2025-03-21", "close": 30.5, "volume": 1706.0}, {"date": "2025-03-24", "close": 32.0, "volume": 2115.0}, {"date": "2025-03-25", "close": 32.25, "volume": 4506.0}, {"date": "2025-03-26", "close": 31.75, "volume": 1752.0}, {"date": "2025-03-27", "close": 31.0, "volume": 1670.0}, {"date": "2025-03-28", "close": 29.0, "volume": 6173.0}, {"date": "2025-03-31", "close": 28.5, "volume": 2718.0}, {"date": "2025-04-01", "close": 27.4475, "volume": 7400.0}, {"date": "2025-04-02", "close": 28.5, "volume": 2442.0}, {"date": "2025-04-03", "close": 25.75, "volume": 4224.0}, {"date": "2025-04-04", "close": 24.3875, "volume": 2548.0}, {"date": "2025-04-07", "close": 23.0, "volume": 3516.0}, {"date": "2025-04-08", "close": 21.9075, "volume": 2650.0}, {"date": "2025-04-09", "close": 22.025, "volume": 2009.0}, {"date": "2025-04-10", "close": 21.9125, "volume": 1229.0}, {"date": "2025-04-11", "close": 27.75, "volume": 175824.0}, {"date": "2025-04-14", "close": 25.5, "volume": 10482.0}, {"date": "2025-04-15", "close": 26.5, "volume": 3225.0}, {"date": "2025-04-16", "close": 25.75, "volume": 1463.0}, {"date": "2025-04-17", "close": 24.8375, "volume": 7414.0}, {"date": "2025-04-21", "close": 22.8275, "volume": 1536.0}, {"date": "2025-04-22", "close": 23.98, "volume": 1377.0}, {"date": "2025-04-23", "close": 25.5, "volume": 1989.0}, {"date": "2025-04-24", "close": 27.25, "volume": 1958.0}, {"date": "2025-04-25", "close": 26.25, "volume": 1096.0}, {"date": "2025-04-28", "close": 27.75, "volume": 2732.0}, {"date": "2025-04-29", "close": 26.0, "volume": 1156.0}, {"date": "2025-04-30", "close": 24.505, "volume": 2520.0}, {"date": "2025-05-01", "close": 24.5, "volume": 14655.0}, {"date": "2025-05-02", "close": 25.375, "volume": 1342.0}, {"date": "2025-05-05", "close": 25.375, "volume": 981.0}, {"date": "2025-05-06", "close": 25.25, "volume": 309.0}, {"date": "2025-05-07", "close": 25.75, "volume": 638.0}, {"date": "2025-05-08", "close": 26.5, "volume": 2934.0}, {"date": "2025-05-09", "close": 26.25, "volume": 676.0}, {"date": "2025-05-12", "close": 26.75, "volume": 816.0}, {"date": "2025-05-13", "close": 26.375, "volume": 2723.0}, {"date": "2025-05-14", "close": 27.125, "volume": 11124.0}, {"date": "2025-05-15", "close": 26.5, "volume": 3113.0}, {"date": "2025-05-16", "close": 27.0, "volume": 4283.0}, {"date": "2025-05-19", "close": 26.775, "volume": 1257.0}, {"date": "2025-05-20", "close": 27.375, "volume": 1840.0}, {"date": "2025-05-21", "close": 26.0, "volume": 4496.0}, {"date": "2025-05-22", "close": 25.0, "volume": 1858.0}, {"date": "2025-05-23", "close": 25.5, "volume": 1155.0}, {"date": "2025-05-27", "close": 26.25, "volume": 4633.0}, {"date": "2025-05-28", "close": 24.35, "volume": 4392.0}, {"date": "2025-05-29", "close": 23.95, "volume": 1354.0}, {"date": "2025-05-30", "close": 24.0625, "volume": 1157.0}, {"date": "2025-06-02", "close": 24.5, "volume": 1880.0}, {"date": "2025-06-03", "close": 25.0, "volume": 1636.0}, {"date": "2025-06-04", "close": 23.75, "volume": 1053.0}, {"date": "2025-06-05", "close": 24.275, "volume": 1283.0}, {"date": "2025-06-06", "close": 24.4625, "volume": 495.0}, {"date": "2025-06-09", "close": 25.2475, "volume": 2154.0}, {"date": "2025-06-10", "close": 25.0, "volume": 1172.0}, {"date": "2025-06-11", "close": 24.37, "volume": 1290.0}, {"date": "2025-06-12", "close": 24.0, "volume": 1492.0}, {"date": "2025-06-13", "close": 22.0625, "volume": 2999.0}, {"date": "2025-06-16", "close": 21.7575, "volume": 2093.0}, {"date": "2025-06-17", "close": 20.5, "volume": 1870.0}, {"date": "2025-06-18", "close": 20.5, "volume": 1338.0}, {"date": "2025-06-20", "close": 19.85, "volume": 1280.0}, {"date": "2025-06-23", "close": 19.0025, "volume": 911.0}, {"date": "2025-06-24", "close": 20.0375, "volume": 1474.0}, {"date": "2025-06-25", "close": 19.0, "volume": 1508.0}, {"date": "2025-06-26", "close": 19.25, "volume": 1092.0}, {"date": "2025-06-27", "close": 19.5, "volume": 1566.0}, {"date": "2025-06-30", "close": 19.7925, "volume": 3657.0}, {"date": "2025-07-01", "close": 21.0, "volume": 1242.0}, {"date": "2025-07-02", "close": 21.4975, "volume": 501.0}, {"date": "2025-07-03", "close": 21.25, "volume": 350.0}, {"date": "2025-07-07", "close": 21.5, "volume": 3300.0}, {"date": "2025-07-08", "close": 21.66, "volume": 828.0}, {"date": "2025-07-09", "close": 23.09, "volume": 7182.0}, {"date": "2025-07-10", "close": 22.2525, "volume": 1472.0}, {"date": "2025-07-11", "close": 22.5, "volume": 8440.0}, {"date": "2025-07-14", "close": 23.15, "volume": 12369.0}, {"date": "2025-07-15", "close": 21.75, "volume": 1485.0}, {"date": "2025-07-16", "close": 23.025, "volume": 14412.0}, {"date": "2025-07-17", "close": 23.0, "volume": 2762.0}, {"date": "2025-07-18", "close": 24.015, "volume": 14882.0}, {"date": "2025-07-21", "close": 27.75, "volume": 11992.0}, {"date": "2025-07-22", "close": 25.375, "volume": 9004.0}, {"date": "2025-07-23", "close": 24.8875, "volume": 3572.0}, {"date": "2025-07-24", "close": 25.75, "volume": 14198.0}, {"date": "2025-07-25", "close": 24.7225, "volume": 6322.0}, {"date": "2025-07-28", "close": 23.8225, "volume": 6019.0}, {"date": "2025-07-29", "close": 23.1725, "volume": 1546.0}, {"date": "2025-07-30", "close": 22.09, "volume": 12434.0}, {"date": "2025-07-31", "close": 20.2525, "volume": 22103.0}, {"date": "2025-08-01", "close": 21.13, "volume": 3105.0}, {"date": "2025-08-04", "close": 20.75, "volume": 1475.0}, {"date": "2025-08-05", "close": 19.4275, "volume": 2412.0}, {"date": "2025-08-06", "close": 19.63, "volume": 2506.0}, {"date": "2025-08-07", "close": 19.7525, "volume": 518.0}, {"date": "2025-08-08", "close": 19.5975, "volume": 943.0}, {"date": "2025-08-11", "close": 19.0, "volume": 731.0}, {"date": "2025-08-12", "close": 19.3925, "volume": 1631.0}, {"date": "2025-08-13", "close": 18.755, "volume": 2545.0}, {"date": "2025-08-14", "close": 18.4375, "volume": 1832.0}, {"date": "2025-08-15", "close": 19.37, "volume": 934.0}, {"date": "2025-08-18", "close": 19.58, "volume": 525.0}, {"date": "2025-08-19", "close": 19.375, "volume": 824.0}, {"date": "2025-08-20", "close": 19.1275, "volume": 224.0}, {"date": "2025-08-21", "close": 18.53, "volume": 773.0}, {"date": "2025-08-22", "close": 19.125, "volume": 710.0}, {"date": "2025-08-25", "close": 19.35, "volume": 617.0}, {"date": "2025-08-26", "close": 15.8325, "volume": 962208.0}, {"date": "2025-08-27", "close": 14.87, "volume": 29686.0}, {"date": "2025-08-28", "close": 15.3725, "volume": 23148.0}, {"date": "2025-08-29", "close": 15.145, "volume": 10483.0}, {"date": "2025-09-02", "close": 14.2775, "volume": 6202.0}, {"date": "2025-09-03", "close": 15.11, "volume": 10384.0}, {"date": "2025-09-04", "close": 15.1675, "volume": 7032.0}, {"date": "2025-09-05", "close": 14.125, "volume": 37007.0}, {"date": "2025-09-08", "close": 14.2625, "volume": 6054.0}, {"date": "2025-09-09", "close": 14.6075, "volume": 5944.0}, {"date": "2025-09-10", "close": 14.495, "volume": 2852.0}, {"date": "2025-09-11", "close": 14.5, "volume": 6900.0}, {"date": "2025-09-12", "close": 14.9, "volume": 1847.0}, {"date": "2025-09-15", "close": 16.155, "volume": 35300.0}, {"date": "2025-09-16", "close": 15.7525, "volume": 134325.0}, {"date": "2025-09-17", "close": 15.25, "volume": 12418.0}, {"date": "2025-09-18", "close": 16.1, "volume": 9699.0}, {"date": "2025-09-19", "close": 15.7075, "volume": 6237.0}, {"date": "2025-09-22", "close": 15.5, "volume": 4647.0}, {"date": "2025-09-23", "close": 16.17, "volume": 15109.0}, {"date": "2025-09-24", "close": 15.935, "volume": 2023.0}, {"date": "2025-09-25", "close": 15.6875, "volume": 3300.0}, {"date": "2025-09-26", "close": 15.3325, "volume": 6506.0}, {"date": "2025-09-29", "close": 15.0125, "volume": 4678.0}, {"date": "2025-09-30", "close": 15.2025, "volume": 5768.0}, {"date": "2025-10-01", "close": 15.4825, "volume": 2334.0}, {"date": "2025-10-02", "close": 15.265, "volume": 1963.0}, {"date": "2025-10-03", "close": 15.41, "volume": 5880.0}, {"date": "2025-10-06", "close": 15.72, "volume": 3648.0}, {"date": "2025-10-07", "close": 16.025, "volume": 9177.0}, {"date": "2025-10-08", "close": 17.055, "volume": 21232.0}, {"date": "2025-10-09", "close": 16.975, "volume": 5380.0}, {"date": "2025-10-10", "close": 16.305, "volume": 6573.0}, {"date": "2025-10-13", "close": 16.2675, "volume": 5838.0}, {"date": "2025-10-14", "close": 16.5175, "volume": 5512.0}, {"date": "2025-10-15", "close": 16.005, "volume": 4751.0}, {"date": "2025-10-16", "close": 15.3775, "volume": 36967.0}, {"date": "2025-10-17", "close": 15.215, "volume": 6080.0}, {"date": "2025-10-20", "close": 16.425, "volume": 4860.0}, {"date": "2025-10-21", "close": 16.0, "volume": 2999.0}, {"date": "2025-10-22", "close": 15.165, "volume": 4313.0}, {"date": "2025-10-23", "close": 14.75, "volume": 2439.0}, {"date": "2025-10-24", "close": 14.6275, "volume": 3573.0}, {"date": "2025-10-27", "close": 14.6025, "volume": 2764.0}, {"date": "2025-10-28", "close": 14.7425, "volume": 2398.0}, {"date": "2025-10-29", "close": 14.935, "volume": 34905.0}, {"date": "2025-10-30", "close": 14.825, "volume": 28053.0}, {"date": "2025-10-31", "close": 14.05, "volume": 5478.0}, {"date": "2025-11-03", "close": 13.55, "volume": 34182.0}, {"date": "2025-11-04", "close": 12.75, "volume": 4955.0}, {"date": "2025-11-05", "close": 12.79, "volume": 2953.0}, {"date": "2025-11-06", "close": 12.5075, "volume": 1036.0}, {"date": "2025-11-07", "close": 12.025, "volume": 7551.0}, {"date": "2025-11-10", "close": 11.575, "volume": 2291.0}, {"date": "2025-11-11", "close": 11.6638, "volume": 1019.0}, {"date": "2025-11-12", "close": 11.53, "volume": 853.0}, {"date": "2025-11-13", "close": 12.1225, "volume": 2178.0}, {"date": "2025-11-14", "close": 12.28, "volume": 2826.0}, {"date": "2025-11-17", "close": 11.835, "volume": 1087.0}, {"date": "2025-11-18", "close": 11.27, "volume": 2397.0}, {"date": "2025-11-19", "close": 11.0075, "volume": 1139.0}, {"date": "2025-11-20", "close": 10.045, "volume": 3867.0}, {"date": "2025-11-21", "close": 9.35, "volume": 4791.0}, {"date": "2025-11-24", "close": 9.515, "volume": 3307.0}, {"date": "2025-11-25", "close": 10.1275, "volume": 7072.0}, {"date": "2025-11-26", "close": 10.04, "volume": 4151.0}, {"date": "2025-11-28", "close": 10.065, "volume": 3239.0}, {"date": "2025-12-01", "close": 9.775, "volume": 1311.0}, {"date": "2025-12-02", "close": 9.8225, "volume": 1741.0}, {"date": "2025-12-03", "close": 17.2, "volume": 11818652.0}, {"date": "2025-12-04", "close": 16.1, "volume": 243844.0}, {"date": "2025-12-05", "close": 15.74, "volume": 61682.0}, {"date": "2025-12-08", "close": 13.2275, "volume": 57567.0}, {"date": "2025-12-09", "close": 11.73, "volume": 45229.0}, {"date": "2025-12-10", "close": 12.225, "volume": 21248.0}, {"date": "2025-12-11", "close": 11.085, "volume": 16838.0}, {"date": "2025-12-12", "close": 11.3475, "volume": 12605.0}, {"date": "2025-12-15", "close": 10.25, "volume": 17418.0}, {"date": "2025-12-16", "close": 9.95, "volume": 8270.0}, {"date": "2025-12-17", "close": 10.0875, "volume": 5596.0}, {"date": "2025-12-18", "close": 9.65, "volume": 12753.0}, {"date": "2025-12-19", "close": 9.745, "volume": 5768.0}, {"date": "2025-12-22", "close": 9.625, "volume": 4046.0}, {"date": "2025-12-23", "close": 8.75, "volume": 9943.0}, {"date": "2025-12-24", "close": 9.2475, "volume": 3470.0}, {"date": "2025-12-26", "close": 8.975, "volume": 4340.0}, {"date": "2025-12-29", "close": 8.21, "volume": 8211.0}, {"date": "2025-12-30", "close": 8.72, "volume": 11112.0}, {"date": "2025-12-31", "close": 8.645, "volume": 168984.0}, {"date": "2026-01-02", "close": 9.6, "volume": 12795.0}, {"date": "2026-01-05", "close": 9.5925, "volume": 17079.0}, {"date": "2026-01-06", "close": 10.5325, "volume": 19154.0}, {"date": "2026-01-07", "close": 10.125, "volume": 22212.0}, {"date": "2026-01-08", "close": 9.2, "volume": 29771.0}, {"date": "2026-01-09", "close": 9.05, "volume": 2852.0}, {"date": "2026-01-12", "close": 8.55, "volume": 5417.0}, {"date": "2026-01-13", "close": 7.75, "volume": 11175.0}, {"date": "2026-01-14", "close": 8.33, "volume": 12576.0}, {"date": "2026-01-15", "close": 7.85, "volume": 8403.0}, {"date": "2026-01-16", "close": 7.65, "volume": 23551.0}, {"date": "2026-01-20", "close": 7.15, "volume": 12584.0}, {"date": "2026-01-21", "close": 6.825, "volume": 19812.0}, {"date": "2026-01-22", "close": 6.8075, "volume": 6695.0}, {"date": "2026-01-23", "close": 6.5825, "volume": 5051.0}, {"date": "2026-01-26", "close": 6.925, "volume": 9679.0}, {"date": "2026-01-27", "close": 7.0, "volume": 5464.0}, {"date": "2026-01-28", "close": 7.245, "volume": 4677.0}, {"date": "2026-01-29", "close": 7.125, "volume": 7842.0}, {"date": "2026-01-30", "close": 7.075, "volume": 5562.0}, {"date": "2026-02-02", "close": 6.8, "volume": 4861.0}, {"date": "2026-02-03", "close": 6.675, "volume": 4909.0}, {"date": "2026-02-04", "close": 6.2, "volume": 6336.0}, {"date": "2026-02-05", "close": 5.5525, "volume": 6771.0}, {"date": "2026-02-06", "close": 5.665, "volume": 7418.0}, {"date": "2026-02-09", "close": 5.76, "volume": 3169.0}, {"date": "2026-02-10", "close": 5.7925, "volume": 8023.0}, {"date": "2026-02-11", "close": 5.43, "volume": 8267.0}, {"date": "2026-02-12", "close": 5.2275, "volume": 6989.0}, {"date": "2026-02-13", "close": 5.165, "volume": 5917.0}, {"date": "2026-02-17", "close": 5.0, "volume": 4176.0}, {"date": "2026-02-18", "close": 5.45, "volume": 27823.0}, {"date": "2026-02-19", "close": 5.625, "volume": 14058.0}, {"date": "2026-02-20", "close": 5.325, "volume": 3849.0}, {"date": "2026-02-23", "close": 5.155, "volume": 6693.0}, {"date": "2026-02-24", "close": 5.3425, "volume": 5795.0}, {"date": "2026-02-25", "close": 6.05, "volume": 16347.0}, {"date": "2026-02-26", "close": 5.525, "volume": 9295.0}, {"date": "2026-02-27", "close": 5.6925, "volume": 3132.0}, {"date": "2026-03-02", "close": 5.5075, "volume": 8391.0}, {"date": "2026-03-03", "close": 5.075, "volume": 15919.0}, {"date": "2026-03-04", "close": 5.225, "volume": 6225.0}, {"date": "2026-03-05", "close": 5.175, "volume": 5751.0}, {"date": "2026-03-06", "close": 5.3625, "volume": 2891.0}, {"date": "2026-03-09", "close": 5.0, "volume": 16662.0}, {"date": "2026-03-10", "close": 5.065, "volume": 3189.0}, {"date": "2026-03-11", "close": 5.0825, "volume": 6593.0}, {"date": "2026-03-12", "close": 4.9, "volume": 8298.0}, {"date": "2026-03-13", "close": 4.775, "volume": 3397.0}, {"date": "2026-03-16", "close": 4.66, "volume": 4246.0}, {"date": "2026-03-17", "close": 5.0675, "volume": 6225.0}, {"date": "2026-03-18", "close": 4.6975, "volume": 3164.0}, {"date": "2026-03-19", "close": 4.54, "volume": 4872.0}, {"date": "2026-03-20", "close": 4.33, "volume": 1839.0}, {"date": "2026-03-23", "close": 4.4125, "volume": 4064.0}, {"date": "2026-03-24", "close": 4.4425, "volume": 11248.0}, {"date": "2026-03-25", "close": 4.625, "volume": 6511.0}, {"date": "2026-03-26", "close": 4.33, "volume": 4389.0}, {"date": "2026-03-27", "close": 3.9825, "volume": 14118.0}, {"date": "2026-03-30", "close": 4.0625, "volume": 5937.0}, {"date": "2026-03-31", "close": 5.4975, "volume": 9558728.0}, {"date": "2026-04-01", "close": 4.95, "volume": 367025.0}, {"date": "2026-04-02", "close": 4.35, "volume": 97763.0}, {"date": "2026-04-06", "close": 3.82, "volume": 53925.0}, {"date": "2026-04-07", "close": 3.5, "volume": 73291.0}, {"date": "2026-04-08", "close": 3.75, "volume": 5545360.0}, {"date": "2026-04-09", "close": 3.3725, "volume": 274863.0}, {"date": "2026-04-10", "close": 2.6025, "volume": 2398050.0}, {"date": "2026-04-13", "close": 4.16, "volume": 10850200.0}, {"date": "2026-04-14", "close": 3.7, "volume": 946369.0}, {"date": "2026-04-15", "close": 3.8925, "volume": 314017.0}, {"date": "2026-04-16", "close": 3.7875, "volume": 134088.0}, {"date": "2026-04-17", "close": 3.7475, "volume": 128525.0}, {"date": "2026-04-20", "close": 3.545, "volume": 76262.0}, {"date": "2026-04-21", "close": 3.265, "volume": 94085.0}, {"date": "2026-04-22", "close": 3.375, "volume": 62578.0}, {"date": "2026-04-23", "close": 3.9725, "volume": 412695.0}, {"date": "2026-04-24", "close": 3.99, "volume": 114842.0}, {"date": "2026-04-27", "close": 3.53, "volume": 39242.0}, {"date": "2026-04-28", "close": 3.345, "volume": 82059.0}, {"date": "2026-04-29", "close": 3.375, "volume": 19659.0}, {"date": "2026-04-30", "close": 3.3475, "volume": 32495.0}, {"date": "2026-05-01", "close": 3.295, "volume": 18594.0}, {"date": "2026-05-04", "close": 3.275, "volume": 69642.0}, {"date": "2026-05-05", "close": 3.0425, "volume": 33863.0}, {"date": "2026-05-06", "close": 3.15, "volume": 58217.0}, {"date": "2026-05-07", "close": 3.375, "volume": 110878.0}, {"date": "2026-05-08", "close": 4.275, "volume": 1596071.0}, {"date": "2026-05-11", "close": 3.7275, "volume": 450436.0}, {"date": "2026-05-12", "close": 3.6225, "volume": 85257.0}, {"date": "2026-05-13", "close": 3.49, "volume": 71634.0}, {"date": "2026-05-14", "close": 3.5, "volume": 48335.0}, {"date": "2026-05-15", "close": 3.8375, "volume": 69540.0}, {"date": "2026-05-18", "close": 5.875, "volume": 30606768.0}, {"date": "2026-05-19", "close": 7.725, "volume": 7278724.0}, {"date": "2026-05-20", "close": 7.975, "volume": 906621.0}, {"date": "2026-05-21", "close": 7.65, "volume": 458986.0}, {"date": "2026-05-22", "close": 6.9375, "volume": 474859.0}, {"date": "2026-05-26", "close": 5.675, "volume": 366069.0}, {"date": "2026-05-27", "close": 5.48, "volume": 140841.0}, {"date": "2026-05-28", "close": 5.29, "volume": 153145.0}, {"date": "2026-05-29", "close": 4.7275, "volume": 116124.0}, {"date": "2026-06-01", "close": 4.47, "volume": 73762.0}, {"date": "2026-06-02", "close": 5.4075, "volume": 674963.0}, {"date": "2026-06-03", "close": 6.0025, "volume": 889918.0}, {"date": "2026-06-04", "close": 4.9525, "volume": 117589.0}, {"date": "2026-06-05", "close": 5.3125, "volume": 67360.0}, {"date": "2026-06-08", "close": 5.22, "volume": 32955.0}, {"date": "2026-06-09", "close": 4.705, "volume": 50011.0}, {"date": "2026-06-10", "close": 4.425, "volume": 40402.0}, {"date": "2026-06-11", "close": 4.56, "volume": 41898.0}, {"date": "2026-06-12", "close": 4.6, "volume": 31767.0}, {"date": "2026-06-15", "close": 4.3225, "volume": 347623.0}, {"date": "2026-06-16", "close": 3.925, "volume": 39600.0}, {"date": "2026-06-17", "close": 4.225, "volume": 31380.0}, {"date": "2026-06-18", "close": 4.325, "volume": 41244.0}, {"date": "2026-06-22", "close": 4.075, "volume": 22726.0}, {"date": "2026-06-23", "close": 3.8725, "volume": 19618.0}, {"date": "2026-06-24", "close": 3.3, "volume": 92076.0}, {"date": "2026-06-25", "close": 3.375, "volume": 32840.0}, {"date": "2026-06-26", "close": 3.11, "volume": 675926.0}, {"date": "2026-06-29", "close": 3.26, "volume": 416537.0}, {"date": "2026-06-30", "close": 2.94, "volume": 77278.0}, {"date": "2026-07-01", "close": 2.74, "volume": 1305302.0}, {"date": "2026-07-02", "close": 3.13, "volume": 253640.0}, {"date": "2026-07-06", "close": 3.11, "volume": 82267.0}, {"date": "2026-07-07", "close": 3.04, "volume": 116237.0}, {"date": "2026-07-08", "close": 3.18, "volume": 38352.0}, {"date": "2026-07-09", "close": 6.36, "volume": 72005300.0}, {"date": "2026-07-10", "close": 4.08, "volume": 1754414.0}, {"date": "2026-07-13", "close": 4.07, "volume": 986638.0}, {"date": "2026-07-14", "close": 3.74, "volume": 251801.0}, {"date": "2026-07-15", "close": 3.45, "volume": 141192.0}, {"date": "2026-07-16", "close": 3.9, "volume": 12552480.0}, {"date": "2026-07-17", "close": 3.79, "volume": 406420.0}, {"date": "2026-07-20", "close": 3.89, "volume": 315053.0}, {"date": "2026-07-21", "close": 3.88, "volume": 77705.0}, {"date": "2026-07-22", "close": 3.64, "volume": 119518.0}, {"date": "2026-07-23", "close": 3.19, "volume": 183586.0}, {"date": "2026-07-24", "close": 3.19, "volume": 86392.0}, {"date": "2026-07-27", "close": 3.1, "volume": 53990.0}, {"date": "2026-07-28", "close": 2.89, "volume": 72811.0}, {"date": "2026-07-29", "close": 2.93, "volume": 34091.0}, {"date": "2026-07-30", "close": 2.8, "volume": 43454.0}, {"date": "2026-07-31", "close": 2.62, "volume": 65402.0}, {"date": "2026-08-03", "close": 2.94, "volume": 527623.0}, {"date": "2026-08-04", "close": 2.98, "volume": 141039.0}, {"date": "2026-08-05", "close": 2.91, "volume": 49003.0}, {"date": "2026-08-06", "close": 2.77, "volume": 79574.0}, {"date": "2026-08-07", "close": 2.98, "volume": 65157.0}, {"date": "2026-08-10", "close": 2.88, "volume": 35695.0}, {"date": "2026-08-11", "close": 2.87, "volume": 20543.0}, {"date": "2026-08-12", "close": 2.78, "volume": 38318.0}, {"date": "2026-08-13", "close": 2.82, "volume": 31460.0}, {"date": "2026-08-14", "close": 2.86, "volume": 51258.0}, {"date": "2026-08-17", "close": 2.81, "volume": 26626.0}, {"date": "2026-08-18", "close": 2.76, "volume": 24303.0}, {"date": "2026-08-19", "close": 3.18, "volume": 18126640.0}, {"date": "2026-08-20", "close": 3.45, "volume": 499038.0}, {"date": "2026-08-21", "close": 3.19, "volume": 120587.0}, {"date": "2026-08-24", "close": 3.0, "volume": 81026.0}, {"date": "2026-08-25", "close": 2.91, "volume": 36228.0}, {"date": "2026-08-26", "close": 2.77, "volume": 92571.0}, {"date": "2026-08-27", "close": 2.94, "volume": 48922.0}, {"date": "2026-08-28", "close": 2.82, "volume": 37110.0}, {"date": "2026-08-31", "close": 2.82, "volume": 16938.0}, {"date": "2026-09-01", "close": 2.6, "volume": 86174.0}, {"date": "2026-09-02", "close": 2.545, "volume": 25186.0}, {"date": "2026-09-03", "close": 2.56, "volume": 40218.0}, {"date": "2026-09-04", "close": 2.625, "volume": 21855.0}, {"date": "2026-09-08", "close": 2.63, "volume": 29078.0}, {"date": "2026-09-09", "close": 2.73, "volume": 38540.0}, {"date": "2026-09-10", "close": 2.85, "volume": 72401.0}, {"date": "2026-09-11", "close": 2.67, "volume": 42964.0}, {"date": "2026-09-14", "close": 2.61, "volume": 31442.0}, {"date": "2026-09-15", "close": 2.59, "volume": 24400.0}, {"date": "2026-09-16", "close": 2.49, "volume": 23764.0}, {"date": "2026-09-17", "close": 2.53, "volume": 17958.0}, {"date": "2026-09-18", "close": 2.54, "volume": 14671.0}, {"date": "2026-09-21", "close": 2.31, "volume": 70842.0}, {"date": "2026-09-22", "close": 2.5, "volume": 51320.0}, {"date": "2026-09-23", "close": 2.55, "volume": 14369.0}, {"date": "2026-09-24", "close": 2.44, "volume": 20645.0}, {"date": "2026-09-25", "close": 2.395, "volume": 13431.0}, {"date": "2026-09-28", "close": 2.3144, "volume": 5559.0}, {"date": "2026-09-29", "close": 2.23, "volume": 97106.0}, {"date": "2026-09-30", "close": 2.184, "volume": 19473.0}, {"date": "2026-10-01", "close": 2.24, "volume": 30878.0}, {"date": "2026-10-02", "close": 2.2, "volume": 19610.0}, {"date": "2026-10-05", "close": 2.4, "volume": 2895083.0}, {"date": "2026-10-06", "close": 2.03, "volume": 311083.0}, {"date": "2026-10-07", "close": 2.11, "volume": 276363.0}, {"date": "2026-10-08", "close": 1.99, "volume": 50791.0}, {"date": "2026-10-09", "close": 1.87, "volume": 88540.0}, {"date": "2026-10-12", "close": 1.85, "volume": 71264.0}, {"date": "2026-10-13", "close": 1.7381, "volume": 43745.0}, {"date": "2026-10-14", "close": 1.65, "volume": 38753.0}, {"date": "2026-10-15", "close": 1.6202, "volume": 44191.0}, {"date": "2026-10-16", "close": 1.45, "volume": 40628.0}, {"date": "2026-10-19", "close": 1.4, "volume": 12090.0}, {"date": "2026-10-20", "close": 1.37, "volume": 14062.0}, {"date": "2026-10-21", "close": 1.34, "volume": 14713.0}, {"date": "2026-10-22", "close": 1.235, "volume": 38264.0}, {"date": "2026-10-23", "close": 1.22, "volume": 33983.0}, {"date": "2026-10-26", "close": 1.19, "volume": 10468.0}], "refreshing": true}