{"ticker": "ZSTK", "overview": {"cik": "1790169", "ticker": "ZSTK", "name": "ZeroStack Corp.", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001062993-26-004559", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-21", "title": "FORM S-3", "accession": "0001062993-26-004554", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0000912282-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001062993-26-004501", "price_sensitive": true}, {"form": "S-4 POS", "date": "2026-08-18", "title": "FORM S-4 POS", "accession": "0001062993-26-004499", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-08-18", "title": "FORM 8-K12B", "accession": "0001062993-26-004492", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001062993-26-003961", "price_sensitive": true}, {"form": "D", "date": "2026-07-29", "title": "Form D", "accession": "0000912282-26-001016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001062993-26-003811", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000998", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000993", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001062993-26-003734", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002053", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "FORM 424B3", "accession": "0001062993-26-003240", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-10", "title": "FORM S-4", "accession": "0001062993-26-003144", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-27", "title": "FORM PRER14A", "accession": "0001062993-26-002895", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "FORM ARS", "accession": "0001062993-26-002444", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-08", "title": "FORM PRE 14A", "accession": "0001062993-26-002442", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000678", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3479013.2675, "sell_n": 1, "sell_sum": 7570.0, "net": 3471443.2675, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-08-19"}, "metrics": {"ticker": "ZSTK", "has_prices": true, "as_of": "2026-08-07", "last": 1.65, "prev_close": 1.76, "change": -0.1100000000000001, "change_pct": -0.06250000000000006, "session_volume": 8331.0, "vwap_5": 1.7965049026054682, "vwap_20": 1.729179926776033, "vwap_60": 2.7266614372388487, "vwap_250": 13.062472113865676, "high_52w": 11.8, "low_52w": 1.35, "avg_volume_20": 25565.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001229", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Blockcat PTE. Ltd.", "who_key": "BLOCKCAT PTE. LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "BLOCKCAT PTE. LTD. takes a 8.3% passive stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2153659/0000912282-26-001229-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0000912282-26-001203", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Puple AI Inc.", "who_key": "Puple AI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Puple AI Inc. takes a 8.3% passive stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2153250/0000912282-26-001203-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0000912282-26-001151", "src": "INSIDERS", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Rudy Rong", "who_key": "Rong Rudy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7570.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President sells $8K of ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2151013/000091228226001151/0000912282-26-001151-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0000912282-26-001003", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Heinrich Michael moves to a 30.2% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2093136/0000912282-26-001003-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000912282-26-001007", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Daniel Reis-Faria", "who_key": "Reis-Faria Daniel", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Reis-Faria Daniel moves to a 37.5% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2089970/0000912282-26-001007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000912282-26-001005", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Dany Vaiman", "who_key": "Vaiman Dany", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Vaiman Dany moves to a 2.9% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1955467/0000912282-26-001005-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "0000912282-26-000998", "src": "INSIDERS", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3479013.2675, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board member picks up $3.5M of ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000998/0000912282-26-000998-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0000912282-26-000995", "src": "INSIDERS", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Daniel Reis-Faria", "who_key": "Reis-Faria Daniel", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 595.4743000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on ZSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000995/0000912282-26-000995-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0000912282-26-000993", "src": "INSIDERS", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Dany Vaiman", "who_key": "Vaiman Dany", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on ZSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000993/0000912282-26-000993-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "13DG-0000912282-26-000558", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Heinrich Michael adjusts its stake in ZSTK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2093136/0000912282-26-000558-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309045}], "recent_buys": [{"id": "0000912282-26-000998", "src": "INSIDERS", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3479013.2675, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board member picks up $3.5M of ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000998/0000912282-26-000998-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}], "institutional": [{"id": "13DG-0000912282-26-001229", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Blockcat PTE. Ltd.", "who_key": "BLOCKCAT PTE. LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "BLOCKCAT PTE. LTD. takes a 8.3% passive stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2153659/0000912282-26-001229-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0000912282-26-001203", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Puple AI Inc.", "who_key": "Puple AI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Puple AI Inc. takes a 8.3% passive stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2153250/0000912282-26-001203-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0000912282-26-001003", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Heinrich Michael moves to a 30.2% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2093136/0000912282-26-001003-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000912282-26-001007", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Daniel Reis-Faria", "who_key": "Reis-Faria Daniel", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Reis-Faria Daniel moves to a 37.5% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2089970/0000912282-26-001007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000912282-26-001005", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Dany Vaiman", "who_key": "Vaiman Dany", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Vaiman Dany moves to a 2.9% activist stake in ZSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1955467/0000912282-26-001005-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000912282-26-000558", "src": "13DG", "ticker": "ZSTK", "cik": "1790169", "company": "ZeroStack Corp.", "company_raw": "ZeroStack Corp.", "who": "Michael Heinrich", "who_key": "Heinrich Michael", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Heinrich Michael adjusts its stake in ZSTK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2093136/0000912282-26-000558-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309045}], "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": "ZeroStack Corp. - Common Stock", "new_value": "ZeroStack Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001790169", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001790169", "applied": 1, "detected_at": "2026-10-29T00:50:25.587269"}]}, "key_people": [{"who": "Michael Heinrich", "who_key": "Heinrich Michael", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3479013.2675, "sold": 0, "net": 3479013.2675, "trades": 1, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3479013.2675, "date": "2026-07-20", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000998/0000912282-26-000998-index.htm"}], "latest": {"action": "BUY", "amount": 3479013.2675, "date": "2026-07-20", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1790169/000091228226000998/0000912282-26-000998-index.htm"}}, {"who": "Rudy Rong", "who_key": "Rong Rudy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7570.0, "net": -7570.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7570.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2151013/000091228226001151/0000912282-26-001151-index.htm"}], "latest": {"action": "SELL", "amount": 7570.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2151013/000091228226001151/0000912282-26-001151-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -7570.0}], "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001062993-26-004559", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-21", "title": "FORM S-3", "accession": "0001062993-26-004554", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0000912282-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001062993-26-004501", "price_sensitive": true}, {"form": "S-4 POS", "date": "2026-08-18", "title": "FORM S-4 POS", "accession": "0001062993-26-004499", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-08-18", "title": "FORM 8-K12B", "accession": "0001062993-26-004492", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001062993-26-003961", "price_sensitive": true}, {"form": "D", "date": "2026-07-29", "title": "Form D", "accession": "0000912282-26-001016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001062993-26-003811", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-21", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000998", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000995", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000912282-26-000993", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001062993-26-003734", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002053", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "FORM 424B3", "accession": "0001062993-26-003240", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-10", "title": "FORM S-4", "accession": "0001062993-26-003144", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-27", "title": "FORM PRER14A", "accession": "0001062993-26-002895", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "FORM ARS", "accession": "0001062993-26-002444", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-08", "title": "FORM PRE 14A", "accession": "0001062993-26-002442", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000912282-26-000678", "price_sensitive": false}], "performance": {"ticker": "ZSTK", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "Heinrich Michael", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 3479013.2675, "date": "2026-07-20", "score": 57.5, "ref_price": 1.65, "return": 0.0}]}, "price_series": [{"date": "2021-05-11", "close": 3736.3495, "volume": 4667.0}, {"date": "2021-05-12", "close": 3650.546, "volume": 3461.0}, {"date": "2021-05-13", "close": 2932.9173, "volume": 2041.0}, {"date": "2021-05-14", "close": 3159.1264, "volume": 1048.0}, {"date": "2021-05-17", "close": 2792.5117, "volume": 2536.0}, {"date": "2021-05-18", "close": 2589.7036, "volume": 903.0}, {"date": "2021-05-19", "close": 2332.2933, "volume": 2434.0}, {"date": "2021-05-20", "close": 2620.9048, "volume": 871.0}, {"date": "2021-05-21", "close": 2535.1014, "volume": 390.0}, {"date": "2021-05-24", "close": 2730.1092, "volume": 619.0}, {"date": "2021-05-25", "close": 3034.3214, "volume": 1067.0}, {"date": "2021-05-26", "close": 3143.5257, "volume": 370.0}, {"date": "2021-05-27", "close": 2979.7192, "volume": 319.0}, {"date": "2021-05-28", "close": 3135.7254, "volume": 880.0}, {"date": "2021-06-01", "close": 3026.5211, "volume": 284.0}, {"date": "2021-06-02", "close": 3018.7208, "volume": 533.0}, {"date": "2021-06-03", "close": 3026.5211, "volume": 253.0}, {"date": "2021-06-04", "close": 2854.9142, "volume": 430.0}, {"date": "2021-06-07", "close": 2886.1154, "volume": 420.0}, {"date": "2021-06-08", "close": 2753.5101, "volume": 354.0}, {"date": "2021-06-09", "close": 2870.5148, "volume": 567.0}, {"date": "2021-06-10", "close": 2901.7161, "volume": 218.0}, {"date": "2021-06-11", "close": 2847.1139, "volume": 236.0}, {"date": "2021-06-14", "close": 2847.1139, "volume": 1259.0}, {"date": "2021-06-15", "close": 2659.9064, "volume": 353.0}, {"date": "2021-06-16", "close": 2753.5101, "volume": 260.0}, {"date": "2021-06-17", "close": 2808.1123, "volume": 249.0}, {"date": "2021-06-18", "close": 2886.1154, "volume": 199.0}, {"date": "2021-06-21", "close": 2691.1076, "volume": 239.0}, {"date": "2021-06-22", "close": 2620.9048, "volume": 384.0}, {"date": "2021-06-23", "close": 2753.5101, "volume": 299.0}, {"date": "2021-06-24", "close": 2854.9142, "volume": 1247.0}, {"date": "2021-06-25", "close": 3018.7208, "volume": 879.0}, {"date": "2021-06-28", "close": 2925.117, "volume": 373.0}, {"date": "2021-06-29", "close": 2878.3151, "volume": 205.0}, {"date": "2021-06-30", "close": 2901.7161, "volume": 459.0}, {"date": "2021-07-01", "close": 2917.3167, "volume": 279.0}, {"date": "2021-07-02", "close": 2893.9158, "volume": 111.0}, {"date": "2021-07-06", "close": 2826.4431, "volume": 70.0}, {"date": "2021-07-07", "close": 2737.9095, "volume": 108.0}, {"date": "2021-07-08", "close": 2691.1076, "volume": 644.0}, {"date": "2021-07-09", "close": 2706.7083, "volume": 133.0}, {"date": "2021-07-12", "close": 2730.1092, "volume": 230.0}, {"date": "2021-07-13", "close": 2792.5117, "volume": 591.0}, {"date": "2021-07-14", "close": 2589.7036, "volume": 420.0}, {"date": "2021-07-15", "close": 2511.7005, "volume": 250.0}, {"date": "2021-07-16", "close": 2480.4992, "volume": 372.0}, {"date": "2021-07-19", "close": 2269.8908, "volume": 220.0}, {"date": "2021-07-20", "close": 2527.3011, "volume": 501.0}, {"date": "2021-07-21", "close": 2441.4977, "volume": 308.0}, {"date": "2021-07-22", "close": 2363.4945, "volume": 161.0}, {"date": "2021-07-23", "close": 2355.6942, "volume": 110.0}, {"date": "2021-07-26", "close": 3525.741, "volume": 2732.0}, {"date": "2021-07-27", "close": 3954.7582, "volume": 12869.0}, {"date": "2021-07-28", "close": 6450.858, "volume": 60510.0}, {"date": "2021-07-29", "close": 5460.2184, "volume": 24192.0}, {"date": "2021-07-30", "close": 6115.4446, "volume": 4947.0}, {"date": "2021-08-02", "close": 6099.844, "volume": 2388.0}, {"date": "2021-08-03", "close": 9914.1966, "volume": 42629.0}, {"date": "2021-08-04", "close": 7917.3167, "volume": 5195.0}, {"date": "2021-08-05", "close": 8939.1576, "volume": 25538.0}, {"date": "2021-08-06", "close": 9797.1919, "volume": 10593.0}, {"date": "2021-08-09", "close": 9508.5804, "volume": 4194.0}, {"date": "2021-08-10", "close": 10046.8019, "volume": 4840.0}, {"date": "2021-08-11", "close": 10234.0094, "volume": 3035.0}, {"date": "2021-08-12", "close": 9867.3947, "volume": 1950.0}, {"date": "2021-08-13", "close": 13416.5367, "volume": 18861.0}, {"date": "2021-08-16", "close": 11645.8658, "volume": 20270.0}, {"date": "2021-08-17", "close": 9126.3651, "volume": 7303.0}, {"date": "2021-08-18", "close": 8697.3479, "volume": 3283.0}, {"date": "2021-08-19", "close": 6872.0749, "volume": 4230.0}, {"date": "2021-08-20", "close": 9890.7956, "volume": 48727.0}, {"date": "2021-08-23", "close": 8689.5476, "volume": 4021.0}, {"date": "2021-08-24", "close": 8814.3526, "volume": 8223.0}, {"date": "2021-08-25", "close": 8229.3292, "volume": 2562.0}, {"date": "2021-08-26", "close": 7971.9189, "volume": 3557.0}, {"date": "2021-08-27", "close": 7308.8924, "volume": 2231.0}, {"date": "2021-08-30", "close": 7301.0921, "volume": 1406.0}, {"date": "2021-08-31", "close": 7277.6911, "volume": 1874.0}, {"date": "2021-09-01", "close": 7269.8908, "volume": 1788.0}, {"date": "2021-09-02", "close": 6770.6708, "volume": 1506.0}, {"date": "2021-09-03", "close": 6848.674, "volume": 1226.0}, {"date": "2021-09-07", "close": 6294.8518, "volume": 2015.0}, {"date": "2021-09-08", "close": 5538.2215, "volume": 2219.0}, {"date": "2021-09-09", "close": 5764.4306, "volume": 1653.0}, {"date": "2021-09-10", "close": 5561.6225, "volume": 1167.0}, {"date": "2021-09-13", "close": 4921.9969, "volume": 1226.0}, {"date": "2021-09-14", "close": 4680.1872, "volume": 1235.0}, {"date": "2021-09-15", "close": 4680.1872, "volume": 4043.0}, {"date": "2021-09-16", "close": 4609.9844, "volume": 2380.0}, {"date": "2021-09-17", "close": 4929.7972, "volume": 3725.0}, {"date": "2021-09-20", "close": 4056.1623, "volume": 2430.0}, {"date": "2021-09-21", "close": 4477.3791, "volume": 1621.0}, {"date": "2021-09-22", "close": 4196.5679, "volume": 1302.0}, {"date": "2021-09-23", "close": 4024.961, "volume": 1254.0}, {"date": "2021-09-24", "close": 5382.2153, "volume": 22176.0}, {"date": "2021-09-27", "close": 4773.791, "volume": 5997.0}, {"date": "2021-09-28", "close": 4820.5928, "volume": 1791.0}, {"date": "2021-09-29", "close": 4555.3822, "volume": 1502.0}, {"date": "2021-09-30", "close": 4407.1763, "volume": 1387.0}, {"date": "2021-10-01", "close": 4329.1732, "volume": 879.0}, {"date": "2021-10-04", "close": 4149.766, "volume": 659.0}, {"date": "2021-10-05", "close": 4134.1654, "volume": 1230.0}, {"date": "2021-10-06", "close": 3978.1591, "volume": 853.0}, {"date": "2021-10-07", "close": 4173.1669, "volume": 913.0}, {"date": "2021-10-08", "close": 4430.5772, "volume": 5141.0}, {"date": "2021-10-11", "close": 4063.9626, "volume": 1063.0}, {"date": "2021-10-12", "close": 4126.3651, "volume": 549.0}, {"date": "2021-10-13", "close": 3993.7598, "volume": 1519.0}, {"date": "2021-10-14", "close": 3993.7598, "volume": 1301.0}, {"date": "2021-10-15", "close": 3915.7566, "volume": 876.0}, {"date": "2021-10-18", "close": 3822.1529, "volume": 1075.0}, {"date": "2021-10-19", "close": 3666.1466, "volume": 2412.0}, {"date": "2021-10-20", "close": 3478.9392, "volume": 1575.0}, {"date": "2021-10-21", "close": 3533.5413, "volume": 1725.0}, {"date": "2021-10-22", "close": 3322.9329, "volume": 840.0}, {"date": "2021-10-25", "close": 3471.1388, "volume": 942.0}, {"date": "2021-10-26", "close": 3338.5335, "volume": 751.0}, {"date": "2021-10-27", "close": 3198.1279, "volume": 3589.0}, {"date": "2021-10-28", "close": 3463.3385, "volume": 774.0}, {"date": "2021-10-29", "close": 3369.7348, "volume": 469.0}, {"date": "2021-11-01", "close": 3494.5398, "volume": 919.0}, {"date": "2021-11-02", "close": 3424.337, "volume": 414.0}, {"date": "2021-11-03", "close": 3564.7426, "volume": 3334.0}, {"date": "2021-11-04", "close": 3712.9485, "volume": 891.0}, {"date": "2021-11-05", "close": 3572.5429, "volume": 761.0}, {"date": "2021-11-08", "close": 4009.3604, "volume": 1913.0}, {"date": "2021-11-09", "close": 3790.9516, "volume": 819.0}, {"date": "2021-11-10", "close": 3580.3432, "volume": 543.0}, {"date": "2021-11-11", "close": 3744.1498, "volume": 336.0}, {"date": "2021-11-12", "close": 4017.1607, "volume": 1156.0}, {"date": "2021-11-15", "close": 3705.1482, "volume": 1332.0}, {"date": "2021-11-16", "close": 3642.7457, "volume": 621.0}, {"date": "2021-11-17", "close": 3322.9329, "volume": 814.0}, {"date": "2021-11-18", "close": 2878.3151, "volume": 2851.0}, {"date": "2021-11-19", "close": 1692.6677, "volume": 15600.0}, {"date": "2021-11-22", "close": 1661.4665, "volume": 4154.0}, {"date": "2021-11-23", "close": 1684.8674, "volume": 2093.0}, {"date": "2021-11-24", "close": 1653.6661, "volume": 2572.0}, {"date": "2021-11-26", "close": 1536.6615, "volume": 2396.0}, {"date": "2021-11-29", "close": 1684.8674, "volume": 2925.0}, {"date": "2021-11-30", "close": 1583.4633, "volume": 2593.0}, {"date": "2021-12-01", "close": 1505.4602, "volume": 1431.0}, {"date": "2021-12-02", "close": 1567.8627, "volume": 1797.0}, {"date": "2021-12-03", "close": 1513.2605, "volume": 1086.0}, {"date": "2021-12-06", "close": 1638.0655, "volume": 1583.0}, {"date": "2021-12-07", "close": 1684.8674, "volume": 1087.0}, {"date": "2021-12-08", "close": 1731.6693, "volume": 1111.0}, {"date": "2021-12-09", "close": 1638.0655, "volume": 649.0}, {"date": "2021-12-10", "close": 1575.663, "volume": 633.0}, {"date": "2021-12-13", "close": 1622.4649, "volume": 516.0}, {"date": "2021-12-14", "close": 1544.4618, "volume": 882.0}, {"date": "2021-12-15", "close": 1591.2637, "volume": 1055.0}, {"date": "2021-12-16", "close": 1513.2605, "volume": 571.0}, {"date": "2021-12-17", "close": 1497.6599, "volume": 735.0}, {"date": "2021-12-20", "close": 1427.4571, "volume": 679.0}, {"date": "2021-12-21", "close": 1497.6599, "volume": 482.0}, {"date": "2021-12-22", "close": 1544.4618, "volume": 611.0}, {"date": "2021-12-23", "close": 1560.0624, "volume": 1003.0}, {"date": "2021-12-27", "close": 1435.2574, "volume": 1168.0}, {"date": "2021-12-28", "close": 1396.2559, "volume": 1328.0}, {"date": "2021-12-29", "close": 1372.8549, "volume": 1106.0}, {"date": "2021-12-30", "close": 1326.053, "volume": 1045.0}, {"date": "2021-12-31", "close": 1388.4555, "volume": 1240.0}, {"date": "2022-01-03", "close": 1521.0608, "volume": 1291.0}, {"date": "2022-01-04", "close": 1684.8674, "volume": 31246.0}, {"date": "2022-01-05", "close": 1411.8565, "volume": 3350.0}, {"date": "2022-01-06", "close": 1396.2559, "volume": 1910.0}, {"date": "2022-01-07", "close": 1357.2543, "volume": 1616.0}, {"date": "2022-01-10", "close": 1326.053, "volume": 2625.0}, {"date": "2022-01-11", "close": 1365.0546, "volume": 1197.0}, {"date": "2022-01-12", "close": 1341.6537, "volume": 733.0}, {"date": "2022-01-13", "close": 1294.8518, "volume": 1344.0}, {"date": "2022-01-14", "close": 1326.053, "volume": 930.0}, {"date": "2022-01-18", "close": 1232.4493, "volume": 1422.0}, {"date": "2022-01-19", "close": 1263.6505, "volume": 1272.0}, {"date": "2022-01-20", "close": 1240.2496, "volume": 847.0}, {"date": "2022-01-21", "close": 1131.0452, "volume": 1493.0}, {"date": "2022-01-24", "close": 1298.752, "volume": 1671.0}, {"date": "2022-01-25", "close": 1216.8487, "volume": 925.0}, {"date": "2022-01-26", "close": 1154.4462, "volume": 792.0}, {"date": "2022-01-27", "close": 1068.6427, "volume": 684.0}, {"date": "2022-01-28", "close": 1138.8456, "volume": 735.0}, {"date": "2022-01-31", "close": 1333.8534, "volume": 1218.0}, {"date": "2022-02-01", "close": 1372.8549, "volume": 645.0}, {"date": "2022-02-02", "close": 1318.2527, "volume": 866.0}, {"date": "2022-02-03", "close": 1310.4524, "volume": 634.0}, {"date": "2022-02-04", "close": 1349.454, "volume": 477.0}, {"date": "2022-02-07", "close": 1435.2574, "volume": 998.0}, {"date": "2022-02-08", "close": 1435.2574, "volume": 817.0}, {"date": "2022-02-09", "close": 1474.259, "volume": 624.0}, {"date": "2022-02-10", "close": 1528.8612, "volume": 1200.0}, {"date": "2022-02-11", "close": 1357.2543, "volume": 969.0}, {"date": "2022-02-14", "close": 1365.0546, "volume": 650.0}, {"date": "2022-02-15", "close": 1388.4555, "volume": 484.0}, {"date": "2022-02-16", "close": 1583.4633, "volume": 2339.0}, {"date": "2022-02-17", "close": 1443.0577, "volume": 1008.0}, {"date": "2022-02-18", "close": 1435.2574, "volume": 1062.0}, {"date": "2022-02-22", "close": 1443.0577, "volume": 890.0}, {"date": "2022-02-23", "close": 1380.6552, "volume": 604.0}, {"date": "2022-02-24", "close": 1419.6568, "volume": 933.0}, {"date": "2022-02-25", "close": 1419.6568, "volume": 465.0}, {"date": "2022-02-28", "close": 1599.064, "volume": 1883.0}, {"date": "2022-03-01", "close": 1521.0608, "volume": 976.0}, {"date": "2022-03-02", "close": 1583.4633, "volume": 514.0}, {"date": "2022-03-03", "close": 1489.8596, "volume": 567.0}, {"date": "2022-03-04", "close": 1489.8596, "volume": 680.0}, {"date": "2022-03-07", "close": 1466.4587, "volume": 744.0}, {"date": "2022-03-08", "close": 1396.2559, "volume": 929.0}, {"date": "2022-03-09", "close": 1435.2574, "volume": 343.0}, {"date": "2022-03-10", "close": 1349.454, "volume": 1078.0}, {"date": "2022-03-11", "close": 1318.2527, "volume": 703.0}, {"date": "2022-03-14", "close": 1365.0546, "volume": 541.0}, {"date": "2022-03-15", "close": 1271.4509, "volume": 1291.0}, {"date": "2022-03-16", "close": 1333.8534, "volume": 625.0}, {"date": "2022-03-17", "close": 1466.4587, "volume": 853.0}, {"date": "2022-03-18", "close": 1544.4618, "volume": 873.0}, {"date": "2022-03-21", "close": 1427.4571, "volume": 589.0}, {"date": "2022-03-22", "close": 1489.8596, "volume": 503.0}, {"date": "2022-03-23", "close": 1458.6583, "volume": 527.0}, {"date": "2022-03-24", "close": 1583.4633, "volume": 3245.0}, {"date": "2022-03-25", "close": 1794.0718, "volume": 8290.0}, {"date": "2022-03-28", "close": 1606.8643, "volume": 2039.0}, {"date": "2022-03-29", "close": 1669.2668, "volume": 3032.0}, {"date": "2022-03-30", "close": 1528.8612, "volume": 3654.0}, {"date": "2022-03-31", "close": 1528.8612, "volume": 958.0}, {"date": "2022-04-01", "close": 1466.4587, "volume": 2514.0}, {"date": "2022-04-04", "close": 1466.4587, "volume": 678.0}, {"date": "2022-04-05", "close": 1396.2559, "volume": 1098.0}, {"date": "2022-04-06", "close": 1427.4571, "volume": 654.0}, {"date": "2022-04-07", "close": 1380.6552, "volume": 509.0}, {"date": "2022-04-08", "close": 1372.8549, "volume": 456.0}, {"date": "2022-04-11", "close": 1341.6537, "volume": 399.0}, {"date": "2022-04-12", "close": 1287.0515, "volume": 705.0}, {"date": "2022-04-13", "close": 1365.0546, "volume": 343.0}, {"date": "2022-04-14", "close": 1310.4524, "volume": 376.0}, {"date": "2022-04-18", "close": 1279.2512, "volume": 423.0}, {"date": "2022-04-19", "close": 1326.053, "volume": 432.0}, {"date": "2022-04-20", "close": 1287.0515, "volume": 394.0}, {"date": "2022-04-21", "close": 1240.2496, "volume": 523.0}, {"date": "2022-04-22", "close": 1216.8487, "volume": 451.0}, {"date": "2022-04-25", "close": 1255.8502, "volume": 501.0}, {"date": "2022-04-26", "close": 1185.6474, "volume": 425.0}, {"date": "2022-04-27", "close": 1123.2449, "volume": 583.0}, {"date": "2022-04-28", "close": 1201.2481, "volume": 462.0}, {"date": "2022-04-29", "close": 1170.0468, "volume": 268.0}, {"date": "2022-05-02", "close": 1224.649, "volume": 368.0}, {"date": "2022-05-03", "close": 1240.2496, "volume": 391.0}, {"date": "2022-05-04", "close": 1216.8487, "volume": 759.0}, {"date": "2022-05-05", "close": 1138.8456, "volume": 411.0}, {"date": "2022-05-06", "close": 1131.0452, "volume": 553.0}, {"date": "2022-05-09", "close": 1021.8409, "volume": 738.0}, {"date": "2022-05-10", "close": 1014.0406, "volume": 792.0}, {"date": "2022-05-11", "close": 920.4368, "volume": 848.0}, {"date": "2022-05-12", "close": 951.6381, "volume": 459.0}, {"date": "2022-05-13", "close": 1014.0406, "volume": 549.0}, {"date": "2022-05-16", "close": 975.039, "volume": 559.0}, {"date": "2022-05-17", "close": 1021.8409, "volume": 149.0}, {"date": "2022-05-18", "close": 936.0374, "volume": 590.0}, {"date": "2022-05-19", "close": 975.039, "volume": 553.0}, {"date": "2022-05-20", "close": 819.0328, "volume": 1996.0}, {"date": "2022-05-23", "close": 834.6334, "volume": 568.0}, {"date": "2022-05-24", "close": 764.5086, "volume": 721.0}, {"date": "2022-05-25", "close": 756.6303, "volume": 713.0}, {"date": "2022-05-26", "close": 779.2512, "volume": 674.0}, {"date": "2022-05-27", "close": 772.2309, "volume": 1021.0}, {"date": "2022-05-31", "close": 780.0312, "volume": 1238.0}, {"date": "2022-06-01", "close": 702.0281, "volume": 1053.0}, {"date": "2022-06-02", "close": 733.2293, "volume": 551.0}, {"date": "2022-06-03", "close": 695.7878, "volume": 879.0}, {"date": "2022-06-06", "close": 686.4275, "volume": 613.0}, {"date": "2022-06-07", "close": 690.5616, "volume": 999.0}, {"date": "2022-06-08", "close": 663.0265, "volume": 865.0}, {"date": "2022-06-09", "close": 603.7442, "volume": 1310.0}, {"date": "2022-06-10", "close": 585.4134, "volume": 416.0}, {"date": "2022-06-13", "close": 531.5913, "volume": 697.0}, {"date": "2022-06-14", "close": 542.0437, "volume": 663.0}, {"date": "2022-06-15", "close": 546.0218, "volume": 394.0}, {"date": "2022-06-16", "close": 506.7083, "volume": 11184.0}, {"date": "2022-06-17", "close": 577.6131, "volume": 5061.0}, {"date": "2022-06-21", "close": 592.8237, "volume": 968.0}, {"date": "2022-06-22", "close": 550.936, "volume": 1111.0}, {"date": "2022-06-23", "close": 561.6225, "volume": 2030.0}, {"date": "2022-06-24", "close": 569.4228, "volume": 1034.0}, {"date": "2022-06-27", "close": 559.2824, "volume": 522.0}, {"date": "2022-06-28", "close": 538.2215, "volume": 419.0}, {"date": "2022-06-29", "close": 489.0796, "volume": 472.0}, {"date": "2022-06-30", "close": 475.819, "volume": 458.0}, {"date": "2022-07-01", "close": 514.3526, "volume": 366.0}, {"date": "2022-07-05", "close": 507.0203, "volume": 757.0}, {"date": "2022-07-06", "close": 518.6427, "volume": 2180.0}, {"date": "2022-07-07", "close": 514.8206, "volume": 847.0}, {"date": "2022-07-08", "close": 561.6225, "volume": 1062.0}, {"date": "2022-07-11", "close": 532.5273, "volume": 611.0}, {"date": "2022-07-12", "close": 541.3417, "volume": 416.0}, {"date": "2022-07-13", "close": 520.5148, "volume": 402.0}, {"date": "2022-07-14", "close": 557.7223, "volume": 1744.0}, {"date": "2022-07-15", "close": 515.7566, "volume": 897.0}, {"date": "2022-07-18", "close": 506.9423, "volume": 899.0}, {"date": "2022-07-19", "close": 514.5866, "volume": 635.0}, {"date": "2022-07-20", "close": 540.5616, "volume": 810.0}, {"date": "2022-07-21", "close": 530.4992, "volume": 466.0}, {"date": "2022-07-22", "close": 514.8206, "volume": 509.0}, {"date": "2022-07-25", "close": 507.0203, "volume": 347.0}, {"date": "2022-07-26", "close": 475.819, "volume": 526.0}, {"date": "2022-07-27", "close": 470.4368, "volume": 984.0}, {"date": "2022-07-28", "close": 499.22, "volume": 504.0}, {"date": "2022-07-29", "close": 496.8019, "volume": 281.0}, {"date": "2022-08-01", "close": 490.8736, "volume": 293.0}, {"date": "2022-08-02", "close": 530.4212, "volume": 531.0}, {"date": "2022-08-03", "close": 577.2231, "volume": 2664.0}, {"date": "2022-08-04", "close": 560.7644, "volume": 656.0}, {"date": "2022-08-05", "close": 564.5086, "volume": 324.0}, {"date": "2022-08-08", "close": 592.8237, "volume": 1282.0}, {"date": "2022-08-09", "close": 543.1357, "volume": 427.0}, {"date": "2022-08-10", "close": 608.4243, "volume": 543.0}, {"date": "2022-08-11", "close": 579.1732, "volume": 1069.0}, {"date": "2022-08-12", "close": 607.6443, "volume": 529.0}, {"date": "2022-08-15", "close": 670.8268, "volume": 1350.0}, {"date": "2022-08-16", "close": 685.0234, "volume": 1113.0}, {"date": "2022-08-17", "close": 729.6412, "volume": 1131.0}, {"date": "2022-08-18", "close": 740.0936, "volume": 679.0}, {"date": "2022-08-19", "close": 766.9267, "volume": 968.0}, {"date": "2022-08-22", "close": 780.0312, "volume": 823.0}, {"date": "2022-08-23", "close": 764.5086, "volume": 766.0}, {"date": "2022-08-24", "close": 684.7114, "volume": 851.0}, {"date": "2022-08-25", "close": 702.0281, "volume": 597.0}, {"date": "2022-08-26", "close": 666.9267, "volume": 369.0}, {"date": "2022-08-29", "close": 655.7722, "volume": 318.0}, {"date": "2022-08-30", "close": 624.025, "volume": 336.0}, {"date": "2022-08-31", "close": 694.3838, "volume": 371.0}, {"date": "2022-09-01", "close": 656.8643, "volume": 504.0}, {"date": "2022-09-02", "close": 618.7988, "volume": 309.0}, {"date": "2022-09-06", "close": 618.3307, "volume": 403.0}, {"date": "2022-09-07", "close": 692.6677, "volume": 291.0}, {"date": "2022-09-08", "close": 780.0312, "volume": 618.0}, {"date": "2022-09-09", "close": 858.0343, "volume": 853.0}, {"date": "2022-09-12", "close": 975.039, "volume": 1178.0}, {"date": "2022-09-13", "close": 858.0343, "volume": 927.0}, {"date": "2022-09-14", "close": 775.273, "volume": 669.0}, {"date": "2022-09-15", "close": 904.8362, "volume": 655.0}, {"date": "2022-09-16", "close": 795.6318, "volume": 436.0}, {"date": "2022-09-19", "close": 780.0312, "volume": 344.0}, {"date": "2022-09-20", "close": 715.9126, "volume": 440.0}, {"date": "2022-09-21", "close": 772.4649, "volume": 292.0}, {"date": "2022-09-22", "close": 711.6225, "volume": 269.0}, {"date": "2022-09-23", "close": 686.6615, "volume": 411.0}, {"date": "2022-09-26", "close": 620.2028, "volume": 689.0}, {"date": "2022-09-27", "close": 570.3588, "volume": 649.0}, {"date": "2022-09-28", "close": 585.0234, "volume": 755.0}, {"date": "2022-09-29", "close": 534.3994, "volume": 783.0}, {"date": "2022-09-30", "close": 550.468, "volume": 594.0}, {"date": "2022-10-03", "close": 529.4852, "volume": 830.0}, {"date": "2022-10-04", "close": 569.4228, "volume": 436.0}, {"date": "2022-10-05", "close": 522.6209, "volume": 364.0}, {"date": "2022-10-06", "close": 608.4243, "volume": 2505.0}, {"date": "2022-10-07", "close": 532.6833, "volume": 1138.0}, {"date": "2022-10-10", "close": 491.0296, "volume": 523.0}, {"date": "2022-10-11", "close": 471.4509, "volume": 1180.0}, {"date": "2022-10-12", "close": 460.2184, "volume": 650.0}, {"date": "2022-10-13", "close": 451.8721, "volume": 867.0}, {"date": "2022-10-14", "close": 439.1576, "volume": 234.0}, {"date": "2022-10-17", "close": 460.9984, "volume": 385.0}, {"date": "2022-10-18", "close": 448.4399, "volume": 364.0}, {"date": "2022-10-19", "close": 436.8175, "volume": 251.0}, {"date": "2022-10-20", "close": 405.6942, "volume": 1142.0}, {"date": "2022-10-21", "close": 420.5148, "volume": 438.0}, {"date": "2022-10-24", "close": 407.1763, "volume": 609.0}, {"date": "2022-10-25", "close": 468.4087, "volume": 836.0}, {"date": "2022-10-26", "close": 503.1201, "volume": 348.0}, {"date": "2022-10-27", "close": 459.2824, "volume": 363.0}, {"date": "2022-10-28", "close": 450.858, "volume": 406.0}, {"date": "2022-10-31", "close": 483.6193, "volume": 386.0}, {"date": "2022-11-01", "close": 455.2262, "volume": 303.0}, {"date": "2022-11-02", "close": 413.4165, "volume": 497.0}, {"date": "2022-11-03", "close": 426.5991, "volume": 515.0}, {"date": "2022-11-04", "close": 405.6162, "volume": 688.0}, {"date": "2022-11-07", "close": 397.1919, "volume": 833.0}, {"date": "2022-11-08", "close": 390.0156, "volume": 317.0}, {"date": "2022-11-09", "close": 390.4056, "volume": 414.0}, {"date": "2022-11-10", "close": 427.0671, "volume": 475.0}, {"date": "2022-11-11", "close": 448.2839, "volume": 505.0}, {"date": "2022-11-14", "close": 405.6162, "volume": 734.0}, {"date": "2022-11-15", "close": 409.5164, "volume": 484.0}, {"date": "2022-11-16", "close": 358.8144, "volume": 2365.0}, {"date": "2022-11-17", "close": 351.8721, "volume": 950.0}, {"date": "2022-11-18", "close": 312.0125, "volume": 1327.0}, {"date": "2022-11-21", "close": 325.273, "volume": 863.0}, {"date": "2022-11-22", "close": 327.6911, "volume": 543.0}, {"date": "2022-11-23", "close": 366.3807, "volume": 660.0}, {"date": "2022-11-25", "close": 389.9376, "volume": 472.0}, {"date": "2022-11-28", "close": 375.819, "volume": 820.0}, {"date": "2022-11-29", "close": 405.6162, "volume": 627.0}, {"date": "2022-11-30", "close": 358.8144, "volume": 804.0}, {"date": "2022-12-01", "close": 376.8331, "volume": 370.0}, {"date": "2022-12-02", "close": 343.2137, "volume": 1291.0}, {"date": "2022-12-05", "close": 364.0406, "volume": 805.0}, {"date": "2022-12-06", "close": 372.6989, "volume": 328.0}, {"date": "2022-12-07", "close": 349.454, "volume": 401.0}, {"date": "2022-12-08", "close": 347.0359, "volume": 323.0}, {"date": "2022-12-09", "close": 271.2168, "volume": 2835.0}, {"date": "2022-12-12", "close": 232.4493, "volume": 2497.0}, {"date": "2022-12-13", "close": 226.209, "volume": 1681.0}, {"date": "2022-12-14", "close": 214.5086, "volume": 1239.0}, {"date": "2022-12-15", "close": 216.4587, "volume": 1608.0}, {"date": "2022-12-16", "close": 208.8144, "volume": 1190.0}, {"date": "2022-12-19", "close": 201.2481, "volume": 822.0}, {"date": "2022-12-20", "close": 190.1716, "volume": 777.0}, {"date": "2022-12-21", "close": 202.8081, "volume": 482.0}, {"date": "2022-12-22", "close": 198.1279, "volume": 582.0}, {"date": "2022-12-23", "close": 189.3136, "volume": 384.0}, {"date": "2022-12-27", "close": 184.7114, "volume": 2299.0}, {"date": "2022-12-28", "close": 170.7878, "volume": 1081.0}, {"date": "2022-12-29", "close": 183.3853, "volume": 777.0}, {"date": "2022-12-30", "close": 177.5351, "volume": 1169.0}, {"date": "2023-01-03", "close": 187.2075, "volume": 996.0}, {"date": "2023-01-04", "close": 195.0078, "volume": 494.0}, {"date": "2023-01-05", "close": 193.7598, "volume": 702.0}, {"date": "2023-01-06", "close": 198.908, "volume": 777.0}, {"date": "2023-01-09", "close": 190.6396, "volume": 866.0}, {"date": "2023-01-10", "close": 187.2075, "volume": 614.0}, {"date": "2023-01-11", "close": 152.1061, "volume": 3965.0}, {"date": "2023-01-12", "close": 156.0062, "volume": 4017.0}, {"date": "2023-01-13", "close": 166.6147, "volume": 2117.0}, {"date": "2023-01-17", "close": 179.4072, "volume": 2052.0}, {"date": "2023-01-18", "close": 186.3495, "volume": 1861.0}, {"date": "2023-01-19", "close": 187.2075, "volume": 1013.0}, {"date": "2023-01-20", "close": 202.8081, "volume": 1644.0}, {"date": "2023-01-23", "close": 214.8986, "volume": 3203.0}, {"date": "2023-01-24", "close": 206.7083, "volume": 963.0}, {"date": "2023-01-25", "close": 208.2683, "volume": 1080.0}, {"date": "2023-01-26", "close": 206.7083, "volume": 1174.0}, {"date": "2023-01-27", "close": 206.7083, "volume": 704.0}, {"date": "2023-01-30", "close": 234.0094, "volume": 14107.0}, {"date": "2023-01-31", "close": 227.7691, "volume": 2906.0}, {"date": "2023-02-01", "close": 318.8768, "volume": 53574.0}, {"date": "2023-02-02", "close": 310.0624, "volume": 4705.0}, {"date": "2023-02-03", "close": 317.4727, "volume": 2328.0}, {"date": "2023-02-06", "close": 275.975, "volume": 3495.0}, {"date": "2023-02-07", "close": 264.1186, "volume": 1842.0}, {"date": "2023-02-08", "close": 279.2512, "volume": 1031.0}, {"date": "2023-02-09", "close": 271.8409, "volume": 1202.0}, {"date": "2023-02-10", "close": 280.8112, "volume": 2071.0}, {"date": "2023-02-13", "close": 287.5195, "volume": 1073.0}, {"date": "2023-02-14", "close": 319.8128, "volume": 1907.0}, {"date": "2023-02-15", "close": 358.8144, "volume": 3711.0}, {"date": "2023-02-16", "close": 358.8144, "volume": 1756.0}, {"date": "2023-02-17", "close": 335.4134, "volume": 760.0}, {"date": "2023-02-21", "close": 326.2871, "volume": 727.0}, {"date": "2023-02-22", "close": 314.3526, "volume": 471.0}, {"date": "2023-02-23", "close": 297.8159, "volume": 488.0}, {"date": "2023-02-24", "close": 284.7114, "volume": 754.0}, {"date": "2023-02-27", "close": 288.6115, "volume": 400.0}, {"date": "2023-02-28", "close": 343.2137, "volume": 1105.0}, {"date": "2023-03-01", "close": 322.8549, "volume": 459.0}, {"date": "2023-03-02", "close": 321.7629, "volume": 182.0}, {"date": "2023-03-03", "close": 319.8128, "volume": 337.0}, {"date": "2023-03-06", "close": 319.8128, "volume": 290.0}, {"date": "2023-03-07", "close": 304.2122, "volume": 335.0}, {"date": "2023-03-08", "close": 296.4119, "volume": 186.0}, {"date": "2023-03-09", "close": 296.4119, "volume": 594.0}, {"date": "2023-03-10", "close": 273.1669, "volume": 795.0}, {"date": "2023-03-13", "close": 259.5164, "volume": 650.0}, {"date": "2023-03-14", "close": 265.5226, "volume": 299.0}, {"date": "2023-03-15", "close": 259.9844, "volume": 627.0}, {"date": "2023-03-16", "close": 265.2106, "volume": 419.0}, {"date": "2023-03-17", "close": 269.1108, "volume": 800.0}, {"date": "2023-03-20", "close": 261.6225, "volume": 176.0}, {"date": "2023-03-21", "close": 236.5835, "volume": 1293.0}, {"date": "2023-03-22", "close": 210.3744, "volume": 2193.0}, {"date": "2023-03-23", "close": 218.4087, "volume": 5399.0}, {"date": "2023-03-24", "close": 179.4072, "volume": 3337.0}, {"date": "2023-03-27", "close": 180.8112, "volume": 1040.0}, {"date": "2023-03-28", "close": 172.3869, "volume": 799.0}, {"date": "2023-03-29", "close": 171.6069, "volume": 1431.0}, {"date": "2023-03-30", "close": 195.0078, "volume": 2187.0}, {"date": "2023-03-31", "close": 229.1732, "volume": 7694.0}, {"date": "2023-04-03", "close": 205.0702, "volume": 2788.0}, {"date": "2023-04-04", "close": 198.908, "volume": 1119.0}, {"date": "2023-04-05", "close": 187.2083, "volume": 874.0}, {"date": "2023-04-06", "close": 185.8034, "volume": 567.0}, {"date": "2023-04-10", "close": 179.4072, "volume": 586.0}, {"date": "2023-04-11", "close": 179.3292, "volume": 1060.0}, {"date": "2023-04-12", "close": 187.2075, "volume": 1002.0}, {"date": "2023-04-13", "close": 191.1856, "volume": 1020.0}, {"date": "2023-04-14", "close": 193.0179, "volume": 493.0}, {"date": "2023-04-17", "close": 185.4914, "volume": 499.0}, {"date": "2023-04-18", "close": 195.0078, "volume": 675.0}, {"date": "2023-04-19", "close": 182.0593, "volume": 715.0}, {"date": "2023-04-20", "close": 175.585, "volume": 718.0}, {"date": "2023-04-21", "close": 171.6069, "volume": 936.0}, {"date": "2023-04-24", "close": 169.5788, "volume": 384.0}, {"date": "2023-04-25", "close": 170.8268, "volume": 1160.0}, {"date": "2023-04-26", "close": 163.8066, "volume": 1463.0}, {"date": "2023-04-27", "close": 158.5023, "volume": 612.0}, {"date": "2023-04-28", "close": 167.1607, "volume": 821.0}, {"date": "2023-05-01", "close": 155.9282, "volume": 909.0}, {"date": "2023-05-02", "close": 145.6318, "volume": 2122.0}, {"date": "2023-05-03", "close": 140.4056, "volume": 624.0}, {"date": "2023-05-04", "close": 147.2699, "volume": 952.0}, {"date": "2023-05-05", "close": 155.7722, "volume": 1169.0}, {"date": "2023-05-08", "close": 156.0062, "volume": 515.0}, {"date": "2023-05-09", "close": 157.5663, "volume": 431.0}, {"date": "2023-05-10", "close": 154.1342, "volume": 552.0}, {"date": "2023-05-11", "close": 150.156, "volume": 461.0}, {"date": "2023-05-12", "close": 144.1498, "volume": 650.0}, {"date": "2023-05-15", "close": 148.2059, "volume": 3810.0}, {"date": "2023-05-16", "close": 141.4197, "volume": 1701.0}, {"date": "2023-05-17", "close": 179.4072, "volume": 3088.0}, {"date": "2023-05-18", "close": 187.2075, "volume": 1855.0}, {"date": "2023-05-19", "close": 202.8081, "volume": 2466.0}, {"date": "2023-05-22", "close": 187.2075, "volume": 673.0}, {"date": "2023-05-23", "close": 186.5055, "volume": 545.0}, {"date": "2023-05-24", "close": 189.8596, "volume": 685.0}, {"date": "2023-05-25", "close": 187.2075, "volume": 913.0}, {"date": "2023-05-26", "close": 194.0718, "volume": 689.0}, {"date": "2023-05-30", "close": 179.7192, "volume": 446.0}, {"date": "2023-05-31", "close": 183.0733, "volume": 515.0}, {"date": "2023-06-01", "close": 172.4649, "volume": 794.0}, {"date": "2023-06-02", "close": 180.9672, "volume": 968.0}, {"date": "2023-06-05", "close": 179.4072, "volume": 564.0}, {"date": "2023-06-06", "close": 190.3276, "volume": 353.0}, {"date": "2023-06-07", "close": 190.3276, "volume": 926.0}, {"date": "2023-06-08", "close": 144.2278, "volume": 3070.0}, {"date": "2023-06-09", "close": 141.9657, "volume": 2747.0}, {"date": "2023-06-12", "close": 119.7348, "volume": 7073.0}, {"date": "2023-06-13", "close": 131.8292, "volume": 3051.0}, {"date": "2023-06-14", "close": 129.4852, "volume": 1761.0}, {"date": "2023-06-15", "close": 134.5554, "volume": 1304.0}, {"date": "2023-06-16", "close": 142.7457, "volume": 1474.0}, {"date": "2023-06-20", "close": 141.1856, "volume": 2264.0}, {"date": "2023-06-21", "close": 136.5055, "volume": 1347.0}, {"date": "2023-06-22", "close": 129.0952, "volume": 966.0}, {"date": "2023-06-23", "close": 121.6849, "volume": 504.0}, {"date": "2023-06-26", "close": 112.3245, "volume": 1863.0}, {"date": "2023-06-27", "close": 105.3042, "volume": 2097.0}, {"date": "2023-06-28", "close": 99.454, "volume": 1867.0}, {"date": "2023-06-29", "close": 93.6037, "volume": 929.0}, {"date": "2023-06-30", "close": 92.8237, "volume": 1500.0}, {"date": "2023-07-03", "close": 97.5039, "volume": 1277.0}, {"date": "2023-07-05", "close": 96.3339, "volume": 594.0}, {"date": "2023-07-06", "close": 92.0437, "volume": 501.0}, {"date": "2023-07-07", "close": 99.454, "volume": 462.0}, {"date": "2023-07-10", "close": 105.3042, "volume": 749.0}, {"date": "2023-07-11", "close": 111.5445, "volume": 19146.0}, {"date": "2023-07-12", "close": 103.7441, "volume": 2281.0}, {"date": "2023-07-13", "close": 99.454, "volume": 1257.0}, {"date": "2023-07-14", "close": 97.5039, "volume": 1105.0}, {"date": "2023-07-17", "close": 95.5538, "volume": 858.0}, {"date": "2023-07-18", "close": 90.8736, "volume": 1916.0}, {"date": "2023-07-19", "close": 91.2637, "volume": 1459.0}, {"date": "2023-07-20", "close": 93.9938, "volume": 2009.0}, {"date": "2023-07-21", "close": 90.8736, "volume": 629.0}, {"date": "2023-07-24", "close": 93.9938, "volume": 584.0}, {"date": "2023-07-25", "close": 83.8534, "volume": 2686.0}, {"date": "2023-07-26", "close": 81.9033, "volume": 1570.0}, {"date": "2023-07-27", "close": 90.8736, "volume": 1218.0}, {"date": "2023-07-28", "close": 93.6037, "volume": 1083.0}, {"date": "2023-07-31", "close": 101.4041, "volume": 1628.0}, {"date": "2023-08-01", "close": 90.4836, "volume": 1775.0}, {"date": "2023-08-02", "close": 92.8237, "volume": 967.0}, {"date": "2023-08-03", "close": 88.9236, "volume": 469.0}, {"date": "2023-08-04", "close": 88.7285, "volume": 645.0}, {"date": "2023-08-07", "close": 88.5335, "volume": 601.0}, {"date": "2023-08-08", "close": 86.1934, "volume": 569.0}, {"date": "2023-08-09", "close": 86.9735, "volume": 1461.0}, {"date": "2023-08-10", "close": 82.6833, "volume": 872.0}, {"date": "2023-08-11", "close": 78.0031, "volume": 1453.0}, {"date": "2023-08-14", "close": 84.2434, "volume": 824.0}, {"date": "2023-08-15", "close": 75.663, "volume": 764.0}, {"date": "2023-08-16", "close": 80.7332, "volume": 3017.0}, {"date": "2023-08-17", "close": 78.0031, "volume": 990.0}, {"date": "2023-08-18", "close": 82.2933, "volume": 627.0}, {"date": "2023-08-21", "close": 85.8034, "volume": 592.0}, {"date": "2023-08-22", "close": 85.8034, "volume": 613.0}, {"date": "2023-08-23", "close": 87.7535, "volume": 359.0}, {"date": "2023-08-24", "close": 81.1232, "volume": 1237.0}, {"date": "2023-08-25", "close": 84.2434, "volume": 230.0}, {"date": "2023-08-28", "close": 82.6833, "volume": 646.0}, {"date": "2023-08-29", "close": 79.1732, "volume": 1564.0}, {"date": "2023-08-30", "close": 84.2434, "volume": 1145.0}, {"date": "2023-08-31", "close": 149.376, "volume": 26729.0}, {"date": "2023-09-01", "close": 141.5757, "volume": 13072.0}, {"date": "2023-09-05", "close": 137.2855, "volume": 56340.0}, {"date": "2023-09-06", "close": 148.986, "volume": 3986.0}, {"date": "2023-09-07", "close": 138.4555, "volume": 1712.0}, {"date": "2023-09-08", "close": 129.0952, "volume": 4722.0}, {"date": "2023-09-11", "close": 142.7457, "volume": 6722.0}, {"date": "2023-09-12", "close": 132.6053, "volume": 3208.0}, {"date": "2023-09-13", "close": 113.1045, "volume": 7077.0}, {"date": "2023-09-14", "close": 100.624, "volume": 3636.0}, {"date": "2023-09-15", "close": 108.8144, "volume": 4028.0}, {"date": "2023-09-18", "close": 93.2137, "volume": 1074.0}, {"date": "2023-09-19", "close": 57.3323, "volume": 18460.0}, {"date": "2023-09-20", "close": 51.4821, "volume": 6805.0}, {"date": "2023-09-21", "close": 44.8518, "volume": 6512.0}, {"date": "2023-09-22", "close": 42.9017, "volume": 5181.0}, {"date": "2023-09-25", "close": 43.6817, "volume": 14902.0}, {"date": "2023-09-26", "close": 42.9017, "volume": 3451.0}, {"date": "2023-09-27", "close": 44.4618, "volume": 5845.0}, {"date": "2023-09-28", "close": 44.8518, "volume": 1017.0}, {"date": "2023-09-29", "close": 45.2418, "volume": 1542.0}, {"date": "2023-10-02", "close": 42.5117, "volume": 1780.0}, {"date": "2023-10-03", "close": 42.5117, "volume": 1028.0}, {"date": "2023-10-04", "close": 40.9516, "volume": 2941.0}, {"date": "2023-10-05", "close": 40.1716, "volume": 1571.0}, {"date": "2023-10-06", "close": 41.7317, "volume": 928.0}, {"date": "2023-10-09", "close": 40.9516, "volume": 562.0}, {"date": "2023-10-10", "close": 40.5616, "volume": 2186.0}, {"date": "2023-10-11", "close": 39.7816, "volume": 676.0}, {"date": "2023-10-12", "close": 38.6115, "volume": 2278.0}, {"date": "2023-10-13", "close": 36.6615, "volume": 985.0}, {"date": "2023-10-16", "close": 37.6833, "volume": 1577.0}, {"date": "2023-10-17", "close": 37.8315, "volume": 1102.0}, {"date": "2023-10-18", "close": 33.6037, "volume": 1706.0}, {"date": "2023-10-19", "close": 33.1552, "volume": 1167.0}, {"date": "2023-10-20", "close": 31.3963, "volume": 2034.0}, {"date": "2023-10-23", "close": 29.6412, "volume": 969.0}, {"date": "2023-10-24", "close": 31.7083, "volume": 3450.0}, {"date": "2023-10-25", "close": 28.1669, "volume": 1029.0}, {"date": "2023-10-26", "close": 27.6287, "volume": 1331.0}, {"date": "2023-10-27", "close": 26.1349, "volume": 2086.0}, {"date": "2023-10-30", "close": 28.6388, "volume": 1125.0}, {"date": "2023-10-31", "close": 30.6981, "volume": 1525.0}, {"date": "2023-11-01", "close": 29.4072, "volume": 3393.0}, {"date": "2023-11-02", "close": 34.3214, "volume": 1556.0}, {"date": "2023-11-03", "close": 35.7644, "volume": 1449.0}, {"date": "2023-11-06", "close": 33.9314, "volume": 792.0}, {"date": "2023-11-07", "close": 32.7613, "volume": 1442.0}, {"date": "2023-11-08", "close": 30.468, "volume": 1315.0}, {"date": "2023-11-09", "close": 29.2551, "volume": 1873.0}, {"date": "2023-11-10", "close": 29.6412, "volume": 673.0}, {"date": "2023-11-13", "close": 31.2012, "volume": 1142.0}, {"date": "2023-11-14", "close": 34.9064, "volume": 2647.0}, {"date": "2023-11-15", "close": 39.3916, "volume": 20432.0}, {"date": "2023-11-16", "close": 38.8105, "volume": 8144.0}, {"date": "2023-11-17", "close": 35.7566, "volume": 2841.0}, {"date": "2023-11-20", "close": 39.0016, "volume": 1580.0}, {"date": "2023-11-21", "close": 37.0554, "volume": 2134.0}, {"date": "2023-11-22", "close": 29.0016, "volume": 7442.0}, {"date": "2023-11-24", "close": 31.9033, "volume": 2976.0}, {"date": "2023-11-27", "close": 31.1622, "volume": 1908.0}, {"date": "2023-11-28", "close": 32.3713, "volume": 2194.0}, {"date": "2023-11-29", "close": 35.8814, "volume": 1247.0}, {"date": "2023-11-30", "close": 44.8518, "volume": 2984.0}, {"date": "2023-12-01", "close": 50.702, "volume": 4017.0}, {"date": "2023-12-04", "close": 54.2122, "volume": 2783.0}, {"date": "2023-12-05", "close": 44.6568, "volume": 5837.0}, {"date": "2023-12-06", "close": 44.8518, "volume": 1452.0}, {"date": "2023-12-07", "close": 44.8518, "volume": 1628.0}, {"date": "2023-12-08", "close": 46.8019, "volume": 2223.0}, {"date": "2023-12-11", "close": 46.0218, "volume": 1474.0}, {"date": "2023-12-12", "close": 43.6817, "volume": 1780.0}, {"date": "2023-12-13", "close": 47.9719, "volume": 1645.0}, {"date": "2023-12-14", "close": 46.8019, "volume": 1947.0}, {"date": "2023-12-15", "close": 47.1919, "volume": 5490.0}, {"date": "2023-12-18", "close": 49.142, "volume": 1149.0}, {"date": "2023-12-19", "close": 51.8721, "volume": 1078.0}, {"date": "2023-12-20", "close": 51.4821, "volume": 2617.0}, {"date": "2023-12-21", "close": 52.2621, "volume": 691.0}, {"date": "2023-12-22", "close": 51.4821, "volume": 728.0}, {"date": "2023-12-26", "close": 53.0421, "volume": 1387.0}, {"date": "2023-12-27", "close": 52.2621, "volume": 2062.0}, {"date": "2023-12-28", "close": 51.8721, "volume": 2092.0}, {"date": "2023-12-29", "close": 52.6521, "volume": 1005.0}, {"date": "2024-01-02", "close": 51.4821, "volume": 561.0}, {"date": "2024-01-03", "close": 52.2621, "volume": 2501.0}, {"date": "2024-01-04", "close": 54.2122, "volume": 1449.0}, {"date": "2024-01-05", "close": 58.8924, "volume": 2000.0}, {"date": "2024-01-08", "close": 66.6927, "volume": 7794.0}, {"date": "2024-01-09", "close": 61.5835, "volume": 2033.0}, {"date": "2024-01-10", "close": 56.9423, "volume": 1224.0}, {"date": "2024-01-11", "close": 57.7223, "volume": 1848.0}, {"date": "2024-01-12", "close": 70.2028, "volume": 4265.0}, {"date": "2024-01-16", "close": 72.5429, "volume": 1795.0}, {"date": "2024-01-17", "close": 74.883, "volume": 1914.0}, {"date": "2024-01-18", "close": 71.3729, "volume": 1469.0}, {"date": "2024-01-19", "close": 66.3027, "volume": 926.0}, {"date": "2024-01-22", "close": 61.2324, "volume": 1330.0}, {"date": "2024-01-23", "close": 55.7722, "volume": 1646.0}, {"date": "2024-01-24", "close": 53.0421, "volume": 2695.0}, {"date": "2024-01-25", "close": 53.0421, "volume": 854.0}, {"date": "2024-01-26", "close": 49.142, "volume": 1597.0}, {"date": "2024-01-29", "close": 48.3619, "volume": 1527.0}, {"date": "2024-01-30", "close": 46.0218, "volume": 3470.0}, {"date": "2024-01-31", "close": 42.9017, "volume": 2752.0}, {"date": "2024-02-01", "close": 39.7816, "volume": 4411.0}, {"date": "2024-02-02", "close": 39.7816, "volume": 3434.0}, {"date": "2024-02-05", "close": 36.1739, "volume": 1864.0}, {"date": "2024-02-06", "close": 36.6615, "volume": 6291.0}, {"date": "2024-02-07", "close": 35.4914, "volume": 4870.0}, {"date": "2024-02-08", "close": 34.3214, "volume": 4102.0}, {"date": "2024-02-09", "close": 33.5413, "volume": 4470.0}, {"date": "2024-02-12", "close": 32.4103, "volume": 6125.0}, {"date": "2024-02-13", "close": 30.3822, "volume": 2638.0}, {"date": "2024-02-14", "close": 29.4462, "volume": 8773.0}, {"date": "2024-02-15", "close": 32.6872, "volume": 4490.0}, {"date": "2024-02-16", "close": 36.5484, "volume": 3020.0}, {"date": "2024-02-20", "close": 40.1716, "volume": 3349.0}, {"date": "2024-02-21", "close": 39.7816, "volume": 3798.0}, {"date": "2024-02-22", "close": 39.1966, "volume": 1255.0}, {"date": "2024-02-23", "close": 37.0944, "volume": 663.0}, {"date": "2024-02-26", "close": 37.344, "volume": 1625.0}, {"date": "2024-02-27", "close": 40.5616, "volume": 919.0}, {"date": "2024-02-28", "close": 46.4119, "volume": 5167.0}, {"date": "2024-02-29", "close": 47.5819, "volume": 1880.0}, {"date": "2024-03-01", "close": 44.8518, "volume": 1419.0}, {"date": "2024-03-04", "close": 42.9017, "volume": 1538.0}, {"date": "2024-03-05", "close": 42.1217, "volume": 405.0}, {"date": "2024-03-06", "close": 42.7067, "volume": 623.0}, {"date": "2024-03-07", "close": 41.7317, "volume": 477.0}, {"date": "2024-03-08", "close": 42.5117, "volume": 401.0}, {"date": "2024-03-11", "close": 42.9017, "volume": 1520.0}, {"date": "2024-03-12", "close": 41.1466, "volume": 1289.0}, {"date": "2024-03-13", "close": 41.3417, "volume": 452.0}, {"date": "2024-03-14", "close": 39.0016, "volume": 1341.0}, {"date": "2024-03-15", "close": 42.9017, "volume": 2103.0}, {"date": "2024-03-18", "close": 47.9719, "volume": 4963.0}, {"date": "2024-03-19", "close": 51.4821, "volume": 3541.0}, {"date": "2024-03-20", "close": 49.532, "volume": 2279.0}, {"date": "2024-03-21", "close": 46.0218, "volume": 1836.0}, {"date": "2024-03-22", "close": 61.6225, "volume": 43867.0}, {"date": "2024-03-25", "close": 65.9126, "volume": 514600.0}, {"date": "2024-03-26", "close": 80.3432, "volume": 99149.0}, {"date": "2024-03-27", "close": 86.9735, "volume": 57967.0}, {"date": "2024-03-28", "close": 90.0936, "volume": 84743.0}, {"date": "2024-04-01", "close": 88.9236, "volume": 26735.0}, {"date": "2024-04-02", "close": 79.9532, "volume": 26692.0}, {"date": "2024-04-03", "close": 104.1342, "volume": 42591.0}, {"date": "2024-04-04", "close": 85.8034, "volume": 58157.0}, {"date": "2024-04-05", "close": 92.8237, "volume": 17519.0}, {"date": "2024-04-08", "close": 88.5335, "volume": 15431.0}, {"date": "2024-04-09", "close": 84.6334, "volume": 23327.0}, {"date": "2024-04-10", "close": 88.1435, "volume": 14919.0}, {"date": "2024-04-11", "close": 86.1934, "volume": 9319.0}, {"date": "2024-04-12", "close": 77.2231, "volume": 15915.0}, {"date": "2024-04-15", "close": 70.5928, "volume": 18628.0}, {"date": "2024-04-16", "close": 70.9828, "volume": 6961.0}, {"date": "2024-04-17", "close": 69.8128, "volume": 4579.0}, {"date": "2024-04-18", "close": 65.5226, "volume": 17833.0}, {"date": "2024-04-19", "close": 60.8424, "volume": 7086.0}, {"date": "2024-04-22", "close": 63.9626, "volume": 4584.0}, {"date": "2024-04-23", "close": 67.8627, "volume": 7356.0}, {"date": "2024-04-24", "close": 60.4524, "volume": 4966.0}, {"date": "2024-04-25", "close": 60.0624, "volume": 7121.0}, {"date": "2024-04-26", "close": 53.0421, "volume": 9907.0}, {"date": "2024-04-29", "close": 49.922, "volume": 13278.0}, {"date": "2024-04-30", "close": 65.9126, "volume": 58834.0}, {"date": "2024-05-01", "close": 66.6927, "volume": 18885.0}, {"date": "2024-05-02", "close": 63.9626, "volume": 7236.0}, {"date": "2024-05-03", "close": 65.9126, "volume": 8298.0}, {"date": "2024-05-06", "close": 61.6225, "volume": 3694.0}, {"date": "2024-05-07", "close": 58.5023, "volume": 5693.0}, {"date": "2024-05-08", "close": 59.2824, "volume": 1455.0}, {"date": "2024-05-09", "close": 56.9423, "volume": 2965.0}, {"date": "2024-05-10", "close": 53.4321, "volume": 2477.0}, {"date": "2024-05-13", "close": 52.6521, "volume": 5701.0}, {"date": "2024-05-14", "close": 49.922, "volume": 7912.0}, {"date": "2024-05-15", "close": 51.8721, "volume": 8453.0}, {"date": "2024-05-16", "close": 50.702, "volume": 20346.0}, {"date": "2024-05-17", "close": 51.092, "volume": 8927.0}, {"date": "2024-05-20", "close": 47.9719, "volume": 4791.0}, {"date": "2024-05-21", "close": 46.8019, "volume": 3935.0}, {"date": "2024-05-22", "close": 48.752, "volume": 2245.0}, {"date": "2024-05-23", "close": 46.7707, "volume": 3808.0}, {"date": "2024-05-24", "close": 50.702, "volume": 2794.0}, {"date": "2024-05-28", "close": 52.6521, "volume": 2436.0}, {"date": "2024-05-29", "close": 48.752, "volume": 2262.0}, {"date": "2024-05-30", "close": 48.3619, "volume": 1215.0}, {"date": "2024-05-31", "close": 44.8518, "volume": 4033.0}, {"date": "2024-06-03", "close": 46.8019, "volume": 3059.0}, {"date": "2024-06-04", "close": 45.2418, "volume": 2533.0}, {"date": "2024-06-05", "close": 44.0718, "volume": 5381.0}, {"date": "2024-06-06", "close": 46.4119, "volume": 1521.0}, {"date": "2024-06-07", "close": 43.6817, "volume": 2368.0}, {"date": "2024-06-10", "close": 44.8518, "volume": 2552.0}, {"date": "2024-06-11", "close": 43.2917, "volume": 1824.0}, {"date": "2024-06-12", "close": 43.6817, "volume": 4053.0}, {"date": "2024-06-13", "close": 44.0718, "volume": 1973.0}, {"date": "2024-06-14", "close": 42.9017, "volume": 1816.0}, {"date": "2024-06-17", "close": 42.5117, "volume": 2531.0}, {"date": "2024-06-18", "close": 39.7816, "volume": 5082.0}, {"date": "2024-06-20", "close": 39.0016, "volume": 1958.0}, {"date": "2024-06-21", "close": 38.0694, "volume": 6987.0}, {"date": "2024-06-24", "close": 37.1061, "volume": 3656.0}, {"date": "2024-06-25", "close": 34.805, "volume": 5403.0}, {"date": "2024-06-26", "close": 39.3916, "volume": 3007.0}, {"date": "2024-06-27", "close": 37.2816, "volume": 2058.0}, {"date": "2024-06-28", "close": 39.7816, "volume": 2445.0}, {"date": "2024-07-01", "close": 38.6115, "volume": 998.0}, {"date": "2024-07-02", "close": 39.0016, "volume": 431.0}, {"date": "2024-07-03", "close": 38.0148, "volume": 1384.0}, {"date": "2024-07-05", "close": 35.8814, "volume": 1492.0}, {"date": "2024-07-08", "close": 36.17, "volume": 2025.0}, {"date": "2024-07-09", "close": 35.858, "volume": 5097.0}, {"date": "2024-07-10", "close": 39.0016, "volume": 2534.0}, {"date": "2024-07-11", "close": 40.5616, "volume": 2011.0}, {"date": "2024-07-12", "close": 42.1217, "volume": 1384.0}, {"date": "2024-07-15", "close": 43.4867, "volume": 1992.0}, {"date": "2024-07-16", "close": 46.0218, "volume": 3209.0}, {"date": "2024-07-17", "close": 42.9017, "volume": 3916.0}, {"date": "2024-07-18", "close": 42.3167, "volume": 1545.0}, {"date": "2024-07-19", "close": 42.1217, "volume": 1169.0}, {"date": "2024-07-22", "close": 44.2668, "volume": 1769.0}, {"date": "2024-07-23", "close": 44.4618, "volume": 1410.0}, {"date": "2024-07-24", "close": 43.2917, "volume": 623.0}, {"date": "2024-07-25", "close": 44.8518, "volume": 798.0}, {"date": "2024-07-26", "close": 43.6817, "volume": 287.0}, {"date": "2024-07-29", "close": 41.3417, "volume": 1631.0}, {"date": "2024-07-30", "close": 40.9516, "volume": 725.0}, {"date": "2024-07-31", "close": 39.0016, "volume": 1153.0}, {"date": "2024-08-01", "close": 38.6115, "volume": 643.0}, {"date": "2024-08-02", "close": 35.9594, "volume": 1944.0}, {"date": "2024-08-05", "close": 33.9314, "volume": 3034.0}, {"date": "2024-08-06", "close": 37.3908, "volume": 2250.0}, {"date": "2024-08-07", "close": 35.0351, "volume": 829.0}, {"date": "2024-08-08", "close": 38.1747, "volume": 2036.0}, {"date": "2024-08-09", "close": 36.6537, "volume": 1048.0}, {"date": "2024-08-12", "close": 36.2676, "volume": 616.0}, {"date": "2024-08-13", "close": 36.2715, "volume": 1052.0}, {"date": "2024-08-14", "close": 35.6844, "volume": 691.0}, {"date": "2024-08-15", "close": 35.8775, "volume": 2434.0}, {"date": "2024-08-16", "close": 35.9126, "volume": 736.0}, {"date": "2024-08-19", "close": 36.2949, "volume": 415.0}, {"date": "2024-08-20", "close": 36.3066, "volume": 1276.0}, {"date": "2024-08-21", "close": 36.6615, "volume": 725.0}, {"date": "2024-08-22", "close": 38.4165, "volume": 2603.0}, {"date": "2024-08-23", "close": 40.3666, "volume": 1119.0}, {"date": "2024-08-26", "close": 41.7317, "volume": 1196.0}, {"date": "2024-08-27", "close": 41.9267, "volume": 1380.0}, {"date": "2024-08-28", "close": 41.3417, "volume": 725.0}, {"date": "2024-08-29", "close": 40.1716, "volume": 1517.0}, {"date": "2024-08-30", "close": 40.1716, "volume": 1603.0}, {"date": "2024-09-03", "close": 38.6115, "volume": 402.0}, {"date": "2024-09-04", "close": 38.2215, "volume": 386.0}, {"date": "2024-09-05", "close": 37.2504, "volume": 442.0}, {"date": "2024-09-06", "close": 38.8495, "volume": 2088.0}, {"date": "2024-09-09", "close": 37.8315, "volume": 2275.0}, {"date": "2024-09-10", "close": 37.4415, "volume": 1078.0}, {"date": "2024-09-11", "close": 36.6615, "volume": 1117.0}, {"date": "2024-09-12", "close": 36.2715, "volume": 551.0}, {"date": "2024-09-13", "close": 37.7535, "volume": 1274.0}, {"date": "2024-09-16", "close": 40.9516, "volume": 2185.0}, {"date": "2024-09-17", "close": 45.2418, "volume": 10232.0}, {"date": "2024-09-18", "close": 40.9516, "volume": 5115.0}, {"date": "2024-09-19", "close": 55.3822, "volume": 17918.0}, {"date": "2024-09-20", "close": 54.2122, "volume": 7920.0}, {"date": "2024-09-23", "close": 51.4821, "volume": 3697.0}, {"date": "2024-09-24", "close": 52.6521, "volume": 6101.0}, {"date": "2024-09-25", "close": 53.4321, "volume": 2486.0}, {"date": "2024-09-26", "close": 49.532, "volume": 4957.0}, {"date": "2024-09-27", "close": 51.4821, "volume": 1691.0}, {"date": "2024-09-30", "close": 59.6724, "volume": 12769.0}, {"date": "2024-10-01", "close": 69.0328, "volume": 30249.0}, {"date": "2024-10-02", "close": 66.6927, "volume": 4182.0}, {"date": "2024-10-03", "close": 60.8424, "volume": 4012.0}, {"date": "2024-10-04", "close": 60.8424, "volume": 2539.0}, {"date": "2024-10-07", "close": 67.4727, "volume": 9147.0}, {"date": "2024-10-08", "close": 67.4727, "volume": 6475.0}, {"date": "2024-10-09", "close": 70.9828, "volume": 15174.0}, {"date": "2024-10-10", "close": 72.9329, "volume": 9304.0}, {"date": "2024-10-11", "close": 79.1732, "volume": 8002.0}, {"date": "2024-10-14", "close": 72.1529, "volume": 15645.0}, {"date": "2024-10-15", "close": 64.3526, "volume": 14109.0}, {"date": "2024-10-16", "close": 66.3027, "volume": 7912.0}, {"date": "2024-10-17", "close": 66.3027, "volume": 10632.0}, {"date": "2024-10-18", "close": 62.7925, "volume": 8539.0}, {"date": "2024-10-21", "close": 59.8674, "volume": 9858.0}, {"date": "2024-10-22", "close": 60.4524, "volume": 13540.0}, {"date": "2024-10-23", "close": 66.3027, "volume": 7485.0}, {"date": "2024-10-24", "close": 64.7426, "volume": 6988.0}, {"date": "2024-10-25", "close": 72.1529, "volume": 8336.0}, {"date": "2024-10-28", "close": 77.2231, "volume": 14584.0}, {"date": "2024-10-29", "close": 74.103, "volume": 8461.0}, {"date": "2024-10-30", "close": 64.5476, "volume": 88949.0}, {"date": "2024-10-31", "close": 55.9672, "volume": 16689.0}, {"date": "2024-11-01", "close": 53.0421, "volume": 7195.0}, {"date": "2024-11-04", "close": 58.5023, "volume": 14611.0}, {"date": "2024-11-05", "close": 60.8424, "volume": 5666.0}, {"date": "2024-11-06", "close": 50.702, "volume": 14877.0}, {"date": "2024-11-07", "close": 52.2621, "volume": 2990.0}, {"date": "2024-11-08", "close": 49.532, "volume": 9986.0}, {"date": "2024-11-11", "close": 46.4119, "volume": 10247.0}, {"date": "2024-11-12", "close": 46.0218, "volume": 10956.0}, {"date": "2024-11-13", "close": 44.0718, "volume": 10180.0}, {"date": "2024-11-14", "close": 51.092, "volume": 8015.0}, {"date": "2024-11-15", "close": 45.6318, "volume": 3795.0}, {"date": "2024-11-18", "close": 46.8019, "volume": 5804.0}, {"date": "2024-11-19", "close": 51.092, "volume": 13224.0}, {"date": "2024-11-20", "close": 47.5819, "volume": 3080.0}, {"date": "2024-11-21", "close": 51.092, "volume": 9800.0}, {"date": "2024-11-22", "close": 55.7722, "volume": 7130.0}, {"date": "2024-11-25", "close": 58.8924, "volume": 14006.0}, {"date": "2024-11-26", "close": 60.4524, "volume": 6173.0}, {"date": "2024-11-27", "close": 61.2324, "volume": 4673.0}, {"date": "2024-11-29", "close": 67.8627, "volume": 7368.0}, {"date": "2024-12-02", "close": 66.6927, "volume": 12664.0}, {"date": "2024-12-03", "close": 66.3027, "volume": 8773.0}, {"date": "2024-12-04", "close": 62.0125, "volume": 6427.0}, {"date": "2024-12-05", "close": 63.9626, "volume": 9116.0}, {"date": "2024-12-06", "close": 65.1326, "volume": 5037.0}, {"date": "2024-12-09", "close": 65.9126, "volume": 8274.0}, {"date": "2024-12-10", "close": 65.9126, "volume": 48566.0}, {"date": "2024-12-11", "close": 67.4727, "volume": 43386.0}, {"date": "2024-12-12", "close": 77.2231, "volume": 82383.0}, {"date": "2024-12-13", "close": 50.702, "volume": 106142.0}, {"date": "2024-12-16", "close": 47.5819, "volume": 25946.0}, {"date": "2024-12-17", "close": 45.2418, "volume": 28887.0}, {"date": "2024-12-18", "close": 40.9516, "volume": 22807.0}, {"date": "2024-12-19", "close": 39.3916, "volume": 20745.0}, {"date": "2024-12-20", "close": 40.9516, "volume": 21797.0}, {"date": "2024-12-23", "close": 41.3417, "volume": 9193.0}, {"date": "2024-12-24", "close": 40.9516, "volume": 4828.0}, {"date": "2024-12-26", "close": 43.2917, "volume": 7413.0}, {"date": "2024-12-27", "close": 39.7816, "volume": 12474.0}, {"date": "2024-12-30", "close": 40.1716, "volume": 11810.0}, {"date": "2024-12-31", "close": 40.1716, "volume": 8660.0}, {"date": "2025-01-02", "close": 43.6817, "volume": 7983.0}, {"date": "2025-01-03", "close": 42.9017, "volume": 4021.0}, {"date": "2025-01-06", "close": 41.7317, "volume": 4107.0}, {"date": "2025-01-07", "close": 40.5616, "volume": 5600.0}, {"date": "2025-01-08", "close": 39.3916, "volume": 6112.0}, {"date": "2025-01-10", "close": 37.4415, "volume": 5477.0}, {"date": "2025-01-13", "close": 36.2324, "volume": 7688.0}, {"date": "2025-01-14", "close": 36.8409, "volume": 2341.0}, {"date": "2025-01-15", "close": 37.0632, "volume": 3822.0}, {"date": "2025-01-16", "close": 36.2871, "volume": 2230.0}, {"date": "2025-01-17", "close": 37.4376, "volume": 3382.0}, {"date": "2025-01-21", "close": 36.4938, "volume": 3177.0}, {"date": "2025-01-22", "close": 35.1482, "volume": 4812.0}, {"date": "2025-01-23", "close": 35.1092, "volume": 4438.0}, {"date": "2025-01-24", "close": 33.5647, "volume": 12079.0}, {"date": "2025-01-27", "close": 32.0593, "volume": 4462.0}, {"date": "2025-01-28", "close": 30.819, "volume": 6885.0}, {"date": "2025-01-29", "close": 30.0312, "volume": 9853.0}, {"date": "2025-01-30", "close": 29.9922, "volume": 6801.0}, {"date": "2025-01-31", "close": 30.3822, "volume": 2450.0}, {"date": "2025-02-03", "close": 30.2457, "volume": 2561.0}, {"date": "2025-02-04", "close": 34.337, "volume": 6971.0}, {"date": "2025-02-05", "close": 38.5335, "volume": 19910.0}, {"date": "2025-02-06", "close": 35.4875, "volume": 11018.0}, {"date": "2025-02-07", "close": 33.202, "volume": 4477.0}, {"date": "2025-02-10", "close": 32.617, "volume": 5497.0}, {"date": "2025-02-11", "close": 32.5702, "volume": 4644.0}, {"date": "2025-02-12", "close": 32.5468, "volume": 2787.0}, {"date": "2025-02-13", "close": 32.8354, "volume": 2179.0}, {"date": "2025-02-14", "close": 32.0983, "volume": 4872.0}, {"date": "2025-02-18", "close": 37.6365, "volume": 16394.0}, {"date": "2025-02-19", "close": 36.642, "volume": 6790.0}, {"date": "2025-02-20", "close": 34.7114, "volume": 5073.0}, {"date": "2025-02-21", "close": 33.9275, "volume": 5849.0}, {"date": "2025-02-24", "close": 35.0936, "volume": 6028.0}, {"date": "2025-02-25", "close": 33.1513, "volume": 5901.0}, {"date": "2025-02-26", "close": 32.6521, "volume": 2688.0}, {"date": "2025-02-27", "close": 31.2402, "volume": 2802.0}, {"date": "2025-02-28", "close": 29.4267, "volume": 11248.0}, {"date": "2025-03-03", "close": 27.7262, "volume": 8210.0}, {"date": "2025-03-04", "close": 26.8136, "volume": 7017.0}, {"date": "2025-03-05", "close": 28.0889, "volume": 3347.0}, {"date": "2025-03-06", "close": 27.3011, "volume": 2380.0}, {"date": "2025-03-07", "close": 25.4407, "volume": 6808.0}, {"date": "2025-03-10", "close": 24.766, "volume": 4271.0}, {"date": "2025-03-11", "close": 24.0835, "volume": 4705.0}, {"date": "2025-03-12", "close": 26.053, "volume": 2465.0}, {"date": "2025-03-13", "close": 25.2925, "volume": 2302.0}, {"date": "2025-03-14", "close": 24.1927, "volume": 3538.0}, {"date": "2025-03-17", "close": 25.936, "volume": 2816.0}, {"date": "2025-03-18", "close": 25.8034, "volume": 2061.0}, {"date": "2025-03-19", "close": 25.156, "volume": 2001.0}, {"date": "2025-03-20", "close": 25.6357, "volume": 1621.0}, {"date": "2025-03-21", "close": 24.181, "volume": 2116.0}, {"date": "2025-03-24", "close": 25.6162, "volume": 2337.0}, {"date": "2025-03-25", "close": 26.2793, "volume": 2209.0}, {"date": "2025-03-26", "close": 26.2754, "volume": 1666.0}, {"date": "2025-03-27", "close": 26.092, "volume": 5330.0}, {"date": "2025-03-28", "close": 25.351, "volume": 1768.0}, {"date": "2025-03-31", "close": 23.5959, "volume": 4931.0}, {"date": "2025-04-01", "close": 23.397, "volume": 2806.0}, {"date": "2025-04-02", "close": 21.014, "volume": 7993.0}, {"date": "2025-04-03", "close": 19.8518, "volume": 11324.0}, {"date": "2025-04-04", "close": 19.1498, "volume": 3987.0}, {"date": "2025-04-07", "close": 18.7207, "volume": 6281.0}, {"date": "2025-04-08", "close": 18.6895, "volume": 2241.0}, {"date": "2025-04-09", "close": 19.1108, "volume": 8646.0}, {"date": "2025-04-10", "close": 17.7457, "volume": 4116.0}, {"date": "2025-04-11", "close": 17.9407, "volume": 5356.0}, {"date": "2025-04-14", "close": 18.0577, "volume": 7443.0}, {"date": "2025-04-15", "close": 18.6154, "volume": 885.0}, {"date": "2025-04-16", "close": 18.8768, "volume": 6614.0}, {"date": "2025-04-17", "close": 21.0023, "volume": 3016.0}, {"date": "2025-04-21", "close": 19.5008, "volume": 960.0}, {"date": "2025-04-22", "close": 20.2808, "volume": 809.0}, {"date": "2025-04-23", "close": 21.4548, "volume": 2627.0}, {"date": "2025-04-24", "close": 22.6209, "volume": 2815.0}, {"date": "2025-04-25", "close": 22.6209, "volume": 1223.0}, {"date": "2025-04-28", "close": 22.8939, "volume": 1208.0}, {"date": "2025-04-29", "close": 23.4009, "volume": 2435.0}, {"date": "2025-04-30", "close": 22.8939, "volume": 5815.0}, {"date": "2025-05-01", "close": 23.4009, "volume": 1191.0}, {"date": "2025-05-02", "close": 24.571, "volume": 1655.0}, {"date": "2025-05-05", "close": 21.6225, "volume": 70142.0}, {"date": "2025-05-06", "close": 22.2309, "volume": 5160.0}, {"date": "2025-05-07", "close": 23.5569, "volume": 12947.0}, {"date": "2025-05-08", "close": 26.7551, "volume": 12406.0}, {"date": "2025-05-09", "close": 26.4782, "volume": 2572.0}, {"date": "2025-05-12", "close": 29.2512, "volume": 4782.0}, {"date": "2025-05-13", "close": 28.3814, "volume": 3734.0}, {"date": "2025-05-14", "close": 27.1022, "volume": 6508.0}, {"date": "2025-05-15", "close": 25.741, "volume": 2043.0}, {"date": "2025-05-16", "close": 26.3573, "volume": 2616.0}, {"date": "2025-05-19", "close": 25.936, "volume": 2446.0}, {"date": "2025-05-20", "close": 25.4407, "volume": 6771.0}, {"date": "2025-05-21", "close": 24.571, "volume": 1680.0}, {"date": "2025-05-22", "close": 26.5211, "volume": 4532.0}, {"date": "2025-05-23", "close": 27.3791, "volume": 1592.0}, {"date": "2025-05-27", "close": 26.17, "volume": 1278.0}, {"date": "2025-05-28", "close": 26.8487, "volume": 628.0}, {"date": "2025-05-29", "close": 26.7161, "volume": 1228.0}, {"date": "2025-05-30", "close": 26.131, "volume": 1678.0}, {"date": "2025-06-02", "close": 24.961, "volume": 2174.0}, {"date": "2025-06-03", "close": 25.7605, "volume": 926.0}, {"date": "2025-06-04", "close": 25.741, "volume": 1194.0}, {"date": "2025-06-05", "close": 24.337, "volume": 4360.0}, {"date": "2025-06-06", "close": 24.961, "volume": 2520.0}, {"date": "2025-06-09", "close": 24.9532, "volume": 1239.0}, {"date": "2025-06-10", "close": 26.9501, "volume": 4882.0}, {"date": "2025-06-11", "close": 30.3822, "volume": 8016.0}, {"date": "2025-06-12", "close": 30.2652, "volume": 1536.0}, {"date": "2025-06-13", "close": 28.9548, "volume": 3146.0}, {"date": "2025-06-16", "close": 27.4181, "volume": 3799.0}, {"date": "2025-06-17", "close": 28.0811, "volume": 2345.0}, {"date": "2025-06-18", "close": 28.0031, "volume": 3775.0}, {"date": "2025-06-20", "close": 25.6942, "volume": 5737.0}, {"date": "2025-06-23", "close": 25.741, "volume": 1015.0}, {"date": "2025-06-24", "close": 26.1349, "volume": 739.0}, {"date": "2025-06-25", "close": 25.9321, "volume": 808.0}, {"date": "2025-06-26", "close": 24.4969, "volume": 3312.0}, {"date": "2025-06-27", "close": 23.791, "volume": 2465.0}, {"date": "2025-06-30", "close": 22.6209, "volume": 3086.0}, {"date": "2025-07-01", "close": 23.4009, "volume": 3318.0}, {"date": "2025-07-02", "close": 23.1903, "volume": 1134.0}, {"date": "2025-07-03", "close": 23.2098, "volume": 1825.0}, {"date": "2025-07-07", "close": 22.7769, "volume": 1964.0}, {"date": "2025-07-08", "close": 23.7949, "volume": 3063.0}, {"date": "2025-07-09", "close": 24.766, "volume": 1006.0}, {"date": "2025-07-10", "close": 27.3557, "volume": 7762.0}, {"date": "2025-07-11", "close": 26.7161, "volume": 1565.0}, {"date": "2025-07-14", "close": 26.8721, "volume": 2138.0}, {"date": "2025-07-15", "close": 26.131, "volume": 3304.0}, {"date": "2025-07-16", "close": 24.9376, "volume": 3000.0}, {"date": "2025-07-17", "close": 24.61, "volume": 4699.0}, {"date": "2025-07-18", "close": 24.2005, "volume": 4579.0}, {"date": "2025-07-21", "close": 25.273, "volume": 6986.0}, {"date": "2025-07-22", "close": 25.507, "volume": 9198.0}, {"date": "2025-07-23", "close": 23.7949, "volume": 6266.0}, {"date": "2025-07-24", "close": 24.688, "volume": 2338.0}, {"date": "2025-07-25", "close": 24.0016, "volume": 2461.0}, {"date": "2025-07-28", "close": 23.631, "volume": 1490.0}, {"date": "2025-07-29", "close": 25.3471, "volume": 10006.0}, {"date": "2025-07-30", "close": 24.571, "volume": 1243.0}, {"date": "2025-07-31", "close": 22.9485, "volume": 15356.0}, {"date": "2025-08-01", "close": 19.8908, "volume": 11095.0}, {"date": "2025-08-04", "close": 21.47, "volume": 40818.0}, {"date": "2025-08-05", "close": 19.65, "volume": 25031.0}, {"date": "2025-08-06", "close": 19.19, "volume": 12722.0}, {"date": "2025-08-07", "close": 17.42, "volume": 16517.0}, {"date": "2025-08-08", "close": 18.7652, "volume": 14640.0}, {"date": "2025-08-11", "close": 20.6, "volume": 57078.0}, {"date": "2025-08-12", "close": 17.74, "volume": 21694.0}, {"date": "2025-08-13", "close": 19.975, "volume": 31334.0}, {"date": "2025-08-14", "close": 23.5, "volume": 29892.0}, {"date": "2025-08-15", "close": 24.3, "volume": 24256.0}, {"date": "2025-08-18", "close": 23.37, "volume": 6978.0}, {"date": "2025-08-19", "close": 18.78, "volume": 15155.0}, {"date": "2025-08-20", "close": 20.21, "volume": 10091.0}, {"date": "2025-08-21", "close": 19.9225, "volume": 9621.0}, {"date": "2025-08-22", "close": 21.215, "volume": 3588.0}, {"date": "2025-08-25", "close": 20.64, "volume": 21718.0}, {"date": "2025-08-26", "close": 22.222, "volume": 6280.0}, {"date": "2025-08-27", "close": 22.074, "volume": 1530.0}, {"date": "2025-08-28", "close": 20.7, "volume": 20759.0}, {"date": "2025-08-29", "close": 20.45, "volume": 7319.0}, {"date": "2025-09-02", "close": 22.71, "volume": 18078.0}, {"date": "2025-09-03", "close": 22.55, "volume": 5671.0}, {"date": "2025-09-04", "close": 21.91, "volume": 2968.0}, {"date": "2025-09-05", "close": 22.5, "volume": 7176.0}, {"date": "2025-09-08", "close": 23.59, "volume": 7524.0}, {"date": "2025-09-09", "close": 22.3, "volume": 20375.0}, {"date": "2025-09-10", "close": 22.0, "volume": 8625.0}, {"date": "2025-09-11", "close": 23.8, "volume": 9489.0}, {"date": "2025-09-12", "close": 24.25, "volume": 5822.0}, {"date": "2025-09-15", "close": 25.4, "volume": 6354.0}, {"date": "2025-09-16", "close": 27.9, "volume": 17495.0}, {"date": "2025-09-17", "close": 29.81, "volume": 38347.0}, {"date": "2025-09-18", "close": 25.77, "volume": 56580.0}, {"date": "2025-09-19", "close": 27.2, "volume": 106286.0}, {"date": "2025-09-22", "close": 33.51, "volume": 1289444.0}, {"date": "2025-09-23", "close": 24.04, "volume": 178640.0}, {"date": "2025-09-24", "close": 22.54, "volume": 73431.0}, {"date": "2025-09-25", "close": 22.53, "volume": 44229.0}, {"date": "2025-09-26", "close": 21.1, "volume": 17966.0}, {"date": "2025-09-29", "close": 22.14, "volume": 47002.0}, {"date": "2025-09-30", "close": 17.27, "volume": 74184.0}, {"date": "2025-10-01", "close": 18.33, "volume": 33151.0}, {"date": "2025-10-02", "close": 18.03, "volume": 59582.0}, {"date": "2025-10-03", "close": 18.97, "volume": 43670.0}, {"date": "2025-10-06", "close": 19.77, "volume": 18992.0}, {"date": "2025-10-07", "close": 18.07, "volume": 34695.0}, {"date": "2025-10-08", "close": 19.23, "volume": 11603.0}, {"date": "2025-10-09", "close": 19.02, "volume": 47953.0}, {"date": "2025-10-10", "close": 17.1, "volume": 46317.0}, {"date": "2025-10-13", "close": 18.11, "volume": 37495.0}, {"date": "2025-10-14", "close": 19.41, "volume": 17734.0}, {"date": "2025-10-15", "close": 19.95, "volume": 24478.0}, {"date": "2025-10-16", "close": 19.005, "volume": 11628.0}, {"date": "2025-10-17", "close": 18.0, "volume": 8595.0}, {"date": "2025-10-20", "close": 18.56, "volume": 12097.0}, {"date": "2025-10-21", "close": 17.2, "volume": 33311.0}, {"date": "2025-10-22", "close": 15.28, "volume": 34199.0}, {"date": "2025-10-23", "close": 13.87, "volume": 34349.0}, {"date": "2025-10-24", "close": 13.3, "volume": 45546.0}, {"date": "2025-10-27", "close": 11.67, "volume": 31793.0}, {"date": "2025-10-28", "close": 11.63, "volume": 25058.0}, {"date": "2025-10-29", "close": 10.35, "volume": 23319.0}, {"date": "2025-10-30", "close": 9.24, "volume": 44086.0}, {"date": "2025-10-31", "close": 9.53, "volume": 11526.0}, {"date": "2025-11-03", "close": 8.82, "volume": 13786.0}, {"date": "2025-11-04", "close": 9.38, "volume": 21720.0}, {"date": "2025-11-05", "close": 9.5, "volume": 27910.0}, {"date": "2025-11-06", "close": 8.055, "volume": 27491.0}, {"date": "2025-11-07", "close": 8.01, "volume": 14649.0}, {"date": "2025-11-10", "close": 8.1, "volume": 8977.0}, {"date": "2025-11-11", "close": 8.52, "volume": 8865.0}, {"date": "2025-11-12", "close": 8.41, "volume": 7452.0}, {"date": "2025-11-13", "close": 7.84, "volume": 6673.0}, {"date": "2025-11-14", "close": 7.84, "volume": 6456.0}, {"date": "2025-11-17", "close": 7.45, "volume": 7143.0}, {"date": "2025-11-18", "close": 7.46, "volume": 8369.0}, {"date": "2025-11-19", "close": 7.65, "volume": 5916.0}, {"date": "2025-11-20", "close": 6.875, "volume": 11872.0}, {"date": "2025-11-21", "close": 7.1, "volume": 3868.0}, {"date": "2025-11-24", "close": 7.88, "volume": 14531.0}, {"date": "2025-11-25", "close": 7.7941, "volume": 4676.0}, {"date": "2025-11-26", "close": 8.0, "volume": 2305.0}, {"date": "2025-11-28", "close": 8.255, "volume": 3486.0}, {"date": "2025-12-01", "close": 8.25, "volume": 3042.0}, {"date": "2025-12-02", "close": 8.39, "volume": 6392.0}, {"date": "2025-12-03", "close": 9.9, "volume": 20772.0}, {"date": "2025-12-04", "close": 10.45, "volume": 157980.0}, {"date": "2025-12-05", "close": 10.15, "volume": 13020.0}, {"date": "2025-12-08", "close": 9.2, "volume": 41505.0}, {"date": "2025-12-09", "close": 9.37, "volume": 24761.0}, {"date": "2025-12-10", "close": 9.51, "volume": 6702.0}, {"date": "2025-12-11", "close": 9.66, "volume": 126484.0}, {"date": "2025-12-12", "close": 9.74, "volume": 266234.0}, {"date": "2025-12-15", "close": 8.54, "volume": 47959.0}, {"date": "2025-12-16", "close": 8.84, "volume": 117563.0}, {"date": "2025-12-17", "close": 8.01, "volume": 200676.0}, {"date": "2025-12-18", "close": 7.63, "volume": 99273.0}, {"date": "2025-12-19", "close": 7.31, "volume": 97147.0}, {"date": "2025-12-22", "close": 7.555, "volume": 74206.0}, {"date": "2025-12-23", "close": 7.26, "volume": 88853.0}, {"date": "2025-12-24", "close": 7.355, "volume": 30665.0}, {"date": "2025-12-26", "close": 7.28, "volume": 19503.0}, {"date": "2025-12-29", "close": 6.9, "volume": 38532.0}, {"date": "2025-12-30", "close": 6.33, "volume": 20796.0}, {"date": "2025-12-31", "close": 6.26, "volume": 17980.0}, {"date": "2026-01-02", "close": 6.85, "volume": 10558.0}, {"date": "2026-01-05", "close": 7.41, "volume": 10747.0}, {"date": "2026-01-06", "close": 7.09, "volume": 26947.0}, {"date": "2026-01-07", "close": 7.07, "volume": 4094.0}, {"date": "2026-01-08", "close": 7.06, "volume": 4612.0}, {"date": "2026-01-09", "close": 7.285, "volume": 4263.0}, {"date": "2026-01-12", "close": 7.16, "volume": 2164.0}, {"date": "2026-01-13", "close": 6.228, "volume": 124571.0}, {"date": "2026-01-14", "close": 6.3, "volume": 2921.0}, {"date": "2026-01-15", "close": 6.54, "volume": 5605.0}, {"date": "2026-01-16", "close": 6.57, "volume": 33633.0}, {"date": "2026-01-20", "close": 6.7, "volume": 7707.0}, {"date": "2026-01-21", "close": 6.77, "volume": 5608.0}, {"date": "2026-01-22", "close": 6.82, "volume": 3409.0}, {"date": "2026-01-23", "close": 6.7, "volume": 6134.0}, {"date": "2026-01-26", "close": 6.32, "volume": 6914.0}, {"date": "2026-01-27", "close": 10.97, "volume": 1895096.0}, {"date": "2026-01-28", "close": 8.95, "volume": 303002.0}, {"date": "2026-01-29", "close": 11.8, "volume": 1706458.0}, {"date": "2026-01-30", "close": 11.48, "volume": 110442.0}, {"date": "2026-02-02", "close": 7.79, "volume": 108138.0}, {"date": "2026-02-03", "close": 8.44, "volume": 43792.0}, {"date": "2026-02-04", "close": 8.2, "volume": 28629.0}, {"date": "2026-02-05", "close": 8.37, "volume": 41427.0}, {"date": "2026-02-06", "close": 9.31, "volume": 28180.0}, {"date": "2026-02-09", "close": 10.18, "volume": 25666.0}, {"date": "2026-02-10", "close": 10.28, "volume": 5895.0}, {"date": "2026-02-11", "close": 9.1, "volume": 16774.0}, {"date": "2026-02-12", "close": 8.635, "volume": 13191.0}, {"date": "2026-02-13", "close": 9.71, "volume": 221012.0}, {"date": "2026-02-17", "close": 9.04, "volume": 9065.0}, {"date": "2026-02-18", "close": 8.5, "volume": 72325.0}, {"date": "2026-02-19", "close": 8.59, "volume": 8960.0}, {"date": "2026-02-20", "close": 8.31, "volume": 38181.0}, {"date": "2026-02-23", "close": 8.13, "volume": 7685.0}, {"date": "2026-02-24", "close": 8.82, "volume": 10180.0}, {"date": "2026-02-25", "close": 9.03, "volume": 40078.0}, {"date": "2026-02-26", "close": 8.03, "volume": 18144.0}, {"date": "2026-02-27", "close": 8.1, "volume": 3013.0}, {"date": "2026-03-02", "close": 7.223, "volume": 47156.0}, {"date": "2026-03-03", "close": 6.52, "volume": 11595.0}, {"date": "2026-03-04", "close": 6.99, "volume": 25255.0}, {"date": "2026-03-05", "close": 7.22, "volume": 11797.0}, {"date": "2026-03-06", "close": 6.69, "volume": 5574.0}, {"date": "2026-03-09", "close": 7.075, "volume": 23718.0}, {"date": "2026-03-10", "close": 7.0, "volume": 8843.0}, {"date": "2026-03-11", "close": 6.955, "volume": 4122.0}, {"date": "2026-03-12", "close": 7.005, "volume": 36308.0}, {"date": "2026-03-13", "close": 8.38, "volume": 18332.0}, {"date": "2026-03-16", "close": 8.9, "volume": 11691.0}, {"date": "2026-03-17", "close": 8.73, "volume": 10572.0}, {"date": "2026-03-18", "close": 8.5, "volume": 6253.0}, {"date": "2026-03-19", "close": 8.21, "volume": 3991.0}, {"date": "2026-03-20", "close": 9.64, "volume": 68144.0}, {"date": "2026-03-23", "close": 8.59, "volume": 34485.0}, {"date": "2026-03-24", "close": 8.245, "volume": 5298.0}, {"date": "2026-03-25", "close": 8.15, "volume": 10295.0}, {"date": "2026-03-26", "close": 6.51, "volume": 39934.0}, {"date": "2026-03-27", "close": 6.28, "volume": 27113.0}, {"date": "2026-03-30", "close": 6.2101, "volume": 2453.0}, {"date": "2026-03-31", "close": 6.18, "volume": 38583.0}, {"date": "2026-04-01", "close": 5.98, "volume": 49681.0}, {"date": "2026-04-02", "close": 5.62, "volume": 6853.0}, {"date": "2026-04-06", "close": 4.96, "volume": 31159.0}, {"date": "2026-04-07", "close": 4.83, "volume": 10640.0}, {"date": "2026-04-08", "close": 4.93, "volume": 3733.0}, {"date": "2026-04-09", "close": 4.92, "volume": 5168.0}, {"date": "2026-04-10", "close": 5.18, "volume": 6000.0}, {"date": "2026-04-13", "close": 5.6, "volume": 12542.0}, {"date": "2026-04-14", "close": 5.9, "volume": 15653.0}, {"date": "2026-04-15", "close": 6.1001, "volume": 22132.0}, {"date": "2026-04-16", "close": 6.91, "volume": 17035.0}, {"date": "2026-04-17", "close": 7.51, "volume": 21947.0}, {"date": "2026-04-20", "close": 7.415, "volume": 3301.0}, {"date": "2026-04-21", "close": 6.9768, "volume": 3182.0}, {"date": "2026-04-22", "close": 7.49, "volume": 25764.0}, {"date": "2026-04-23", "close": 7.41, "volume": 3767.0}, {"date": "2026-04-24", "close": 6.68, "volume": 15300.0}, {"date": "2026-04-27", "close": 7.08, "volume": 8027.0}, {"date": "2026-04-28", "close": 6.33, "volume": 1833.0}, {"date": "2026-04-29", "close": 6.2, "volume": 11610.0}, {"date": "2026-04-30", "close": 5.9564, "volume": 6618.0}, {"date": "2026-05-01", "close": 5.191, "volume": 38658.0}, {"date": "2026-05-04", "close": 4.97, "volume": 8419.0}, {"date": "2026-05-05", "close": 5.1, "volume": 10719.0}, {"date": "2026-05-06", "close": 5.2, "volume": 3031.0}, {"date": "2026-05-07", "close": 5.56, "volume": 11788.0}, {"date": "2026-05-08", "close": 5.5, "volume": 3104.0}, {"date": "2026-05-11", "close": 4.65, "volume": 46027.0}, {"date": "2026-05-12", "close": 5.35, "volume": 55961.0}, {"date": "2026-05-13", "close": 4.44, "volume": 25548.0}, {"date": "2026-05-14", "close": 4.05, "volume": 35830.0}, {"date": "2026-05-15", "close": 4.18, "volume": 104981.0}, {"date": "2026-05-18", "close": 4.05, "volume": 16754.0}, {"date": "2026-05-19", "close": 4.06, "volume": 9479.0}, {"date": "2026-05-20", "close": 4.2, "volume": 3573.0}, {"date": "2026-05-21", "close": 4.29, "volume": 5507.0}, {"date": "2026-05-22", "close": 4.275, "volume": 17886.0}, {"date": "2026-05-26", "close": 4.455, "volume": 7812.0}, {"date": "2026-05-27", "close": 4.44, "volume": 14898.0}, {"date": "2026-05-28", "close": 4.56, "volume": 2047.0}, {"date": "2026-05-29", "close": 4.64, "volume": 3944.0}, {"date": "2026-06-01", "close": 4.77, "volume": 4775.0}, {"date": "2026-06-02", "close": 4.835, "volume": 3610.0}, {"date": "2026-06-03", "close": 4.9, "volume": 8653.0}, {"date": "2026-06-04", "close": 5.1154, "volume": 9127.0}, {"date": "2026-06-05", "close": 4.82, "volume": 1489.0}, {"date": "2026-06-08", "close": 4.7565, "volume": 1043.0}, {"date": "2026-06-09", "close": 4.75, "volume": 1366.0}, {"date": "2026-06-10", "close": 4.65, "volume": 752.0}, {"date": "2026-06-11", "close": 4.8884, "volume": 4503.0}, {"date": "2026-06-12", "close": 4.56, "volume": 5644.0}, {"date": "2026-06-15", "close": 4.915, "volume": 3877.0}, {"date": "2026-06-16", "close": 4.64, "volume": 2252.0}, {"date": "2026-06-17", "close": 4.06, "volume": 19340.0}, {"date": "2026-06-18", "close": 4.04, "volume": 6161.0}, {"date": "2026-06-22", "close": 4.04, "volume": 3753.0}, {"date": "2026-06-23", "close": 4.0401, "volume": 793.0}, {"date": "2026-06-24", "close": 3.555, "volume": 24656.0}, {"date": "2026-06-25", "close": 3.55, "volume": 11091.0}, {"date": "2026-06-26", "close": 3.43, "volume": 16266.0}, {"date": "2026-06-29", "close": 3.4625, "volume": 6189.0}, {"date": "2026-06-30", "close": 3.0, "volume": 28671.0}, {"date": "2026-07-01", "close": 3.11, "volume": 5516.0}, {"date": "2026-07-02", "close": 3.35, "volume": 15553.0}, {"date": "2026-07-06", "close": 3.15, "volume": 7936.0}, {"date": "2026-07-07", "close": 3.22, "volume": 1490.0}, {"date": "2026-07-08", "close": 2.8582, "volume": 6217.0}, {"date": "2026-07-09", "close": 2.49, "volume": 251344.0}, {"date": "2026-07-10", "close": 2.24, "volume": 23039.0}, {"date": "2026-07-13", "close": 2.18, "volume": 24341.0}, {"date": "2026-07-14", "close": 1.82, "volume": 38514.0}, {"date": "2026-07-15", "close": 1.92, "volume": 58996.0}, {"date": "2026-07-16", "close": 1.87, "volume": 15531.0}, {"date": "2026-07-17", "close": 1.7, "volume": 37435.0}, {"date": "2026-07-20", "close": 1.65, "volume": 21762.0}, {"date": "2026-07-21", "close": 1.65, "volume": 43924.0}, {"date": "2026-07-22", "close": 1.63, "volume": 10026.0}, {"date": "2026-07-23", "close": 1.54, "volume": 46947.0}, {"date": "2026-07-24", "close": 1.45, "volume": 15268.0}, {"date": "2026-07-27", "close": 1.42, "volume": 17428.0}, {"date": "2026-07-28", "close": 1.35, "volume": 11308.0}, {"date": "2026-07-29", "close": 1.49, "volume": 13086.0}, {"date": "2026-07-30", "close": 1.54, "volume": 13248.0}, {"date": "2026-07-31", "close": 1.52, "volume": 6628.0}, {"date": "2026-08-03", "close": 1.73, "volume": 69201.0}, {"date": "2026-08-04", "close": 1.94, "volume": 38064.0}, {"date": "2026-08-05", "close": 1.86, "volume": 11372.0}, {"date": "2026-08-06", "close": 1.76, "volume": 9898.0}, {"date": "2026-08-07", "close": 1.65, "volume": 8331.0}], "refreshing": true}