{"ticker": "CYAB", "overview": {"name": "Cyabra, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYAB", "has_prices": true, "as_of": "2026-09-18", "last": 0.3081, "prev_close": 0.3, "change": 0.008099999999999996, "change_pct": 0.02699999999999999, "session_volume": 1673408.0, "vwap_5": 0.30414368911327794, "vwap_20": 0.44378589622390985, "vwap_60": 0.4144222783901263, "vwap_250": 0.5297767091253569, "high_52w": 14.7, "low_52w": 0.26, "avg_volume_20": 11868351.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-102125", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. takes a 8.3026% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-102125-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "13DG-0001213900-26-102170", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. takes a 8.404% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-102170-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "13DG-0001493152-26-021715", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. moves to a 1.9% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001493152-26-021715-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0001213900-26-047063", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-047063-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "13DG-0001213900-26-039952", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Dan Brahmy", "who_key": "Brahmy Dan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Brahmy Dan takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2045607/0001213900-26-039952-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001213900-26-039951", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-039951-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001213900-26-039953", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-039953-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001493152-26-014720", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001493152-26-014720-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "13DG-0001213900-26-036181", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "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": null, "country": "", "headline": "ALPHA CAPITAL ANSTALT crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-036181-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-102125", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. takes a 8.3026% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-102125-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "13DG-0001213900-26-102170", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. takes a 8.404% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-102170-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "13DG-0001493152-26-021715", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. moves to a 1.9% passive stake in CYAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001493152-26-021715-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0001213900-26-047063", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-047063-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "13DG-0001213900-26-039952", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Dan Brahmy", "who_key": "Brahmy Dan", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Brahmy Dan takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2045607/0001213900-26-039952-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001213900-26-039951", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-039951-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001213900-26-039953", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CYABRA, INC. takes an activist stake in CYAB \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001213900-26-039953-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "13DG-0001493152-26-014720", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Cyabra, Inc.", "who_key": "CYABRA, 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": null, "country": "", "headline": "CYABRA, INC. crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2032341/0001493152-26-014720-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "13DG-0001213900-26-036181", "src": "13DG", "ticker": "CYAB", "cik": "2032341", "company": "CYABRA, INC.", "company_raw": "CYABRA, INC.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "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": null, "country": "", "headline": "ALPHA CAPITAL ANSTALT crosses 5% of CYAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-036181-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}], "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": "Cyabra, Inc. - Common Stock", "new_value": "CYABRA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002032341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002032341", "applied": 1, "detected_at": "2026-09-11T07:47:01.279578"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "7.3250", "new_value": "3.6900", "effective": "2026-03-27", "evidence": "CYAB moved 2:1 in one session on 2026-03-27 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.266903"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CYAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-05-15", "close": 10.1, "volume": 110731.0}, {"date": "2023-05-16", "close": 10.11, "volume": 556966.0}, {"date": "2023-05-17", "close": 10.12, "volume": 476047.0}, {"date": "2023-05-18", "close": 10.12, "volume": 162991.0}, {"date": "2023-05-19", "close": 10.12, "volume": 239540.0}, {"date": "2023-05-22", "close": 10.12, "volume": 146300.0}, {"date": "2023-05-23", "close": 10.12, "volume": 1897.0}, {"date": "2023-05-24", "close": 10.1124, "volume": 5011.0}, {"date": "2023-05-25", "close": 10.12, "volume": 19848.0}, {"date": "2023-05-26", "close": 10.115, "volume": 90117.0}, {"date": "2023-05-30", "close": 10.115, "volume": 290768.0}, {"date": "2023-05-31", "close": 10.125, "volume": 87645.0}, {"date": "2023-06-01", "close": 10.125, "volume": null}, {"date": "2023-06-02", "close": 10.12, "volume": 25025.0}, {"date": "2023-06-05", "close": 10.1209, "volume": 21781.0}, {"date": "2023-06-06", "close": 10.12, "volume": 50004.0}, {"date": "2023-06-07", "close": 10.12, "volume": null}, {"date": "2023-06-08", "close": 10.15, "volume": 15303.0}, {"date": "2023-06-09", "close": 10.17, "volume": 125.0}, {"date": "2023-06-12", "close": 10.17, "volume": null}, {"date": "2023-06-13", "close": 10.17, "volume": 608.0}, {"date": "2023-06-14", "close": 10.17, "volume": null}, {"date": "2023-06-15", "close": 10.17, "volume": null}, {"date": "2023-06-16", "close": 10.17, "volume": 13440.0}, {"date": "2023-06-20", "close": 10.17, "volume": 3396.0}, {"date": "2023-06-21", "close": 10.17, "volume": null}, {"date": "2023-06-22", "close": 10.17, "volume": null}, {"date": "2023-06-23", "close": 10.16, "volume": 6032.0}, {"date": "2023-06-26", "close": 10.16, "volume": null}, {"date": "2023-06-27", "close": 10.18, "volume": 3215.0}, {"date": "2023-06-28", "close": 10.19, "volume": 26896.0}, {"date": "2023-06-29", "close": 10.19, "volume": null}, {"date": "2023-06-30", "close": 10.19, "volume": null}, {"date": "2023-07-03", "close": 10.19, "volume": null}, {"date": "2023-07-05", "close": 10.19, "volume": 9300.0}, {"date": "2023-07-06", "close": 10.22, "volume": 234.0}, {"date": "2023-07-07", "close": 10.22, "volume": null}, {"date": "2023-07-10", "close": 10.18, "volume": 167025.0}, {"date": "2023-07-11", "close": 10.24, "volume": 10098.0}, {"date": "2023-07-12", "close": 10.2196, "volume": 670.0}, {"date": "2023-07-13", "close": 10.229, "volume": 1198.0}, {"date": "2023-07-14", "close": 10.229, "volume": null}, {"date": "2023-07-17", "close": 10.21, "volume": 2685.0}, {"date": "2023-07-18", "close": 10.25, "volume": 7319.0}, {"date": "2023-07-19", "close": 10.33, "volume": 10074.0}, {"date": "2023-07-20", "close": 10.26, "volume": 9446.0}, {"date": "2023-07-21", "close": 10.3, "volume": 22206.0}, {"date": "2023-07-24", "close": 10.25, "volume": 11145.0}, {"date": "2023-07-25", "close": 10.25, "volume": 68727.0}, {"date": "2023-07-26", "close": 10.26, "volume": 917.0}, {"date": "2023-07-27", "close": 10.26, "volume": 515.0}, {"date": "2023-07-28", "close": 10.26, "volume": null}, {"date": "2023-07-31", "close": 10.24, "volume": 1220.0}, {"date": "2023-08-01", "close": 10.26, "volume": 21394.0}, {"date": "2023-08-02", "close": 10.26, "volume": null}, {"date": "2023-08-03", "close": 10.2501, "volume": 223.0}, {"date": "2023-08-04", "close": 10.26, "volume": 19652.0}, {"date": "2023-08-07", "close": 10.26, "volume": null}, {"date": "2023-08-08", "close": 10.2601, "volume": 466.0}, {"date": "2023-08-09", "close": 10.2601, "volume": null}, {"date": "2023-08-10", "close": 10.2601, "volume": null}, {"date": "2023-08-11", "close": 10.26, "volume": 2047.0}, {"date": "2023-08-14", "close": 10.26, "volume": 150.0}, {"date": "2023-08-15", "close": 10.26, "volume": null}, {"date": "2023-08-16", "close": 10.26, "volume": null}, {"date": "2023-08-17", "close": 10.29, "volume": 524.0}, {"date": "2023-08-18", "close": 10.28, "volume": 15110.0}, {"date": "2023-08-21", "close": 10.26, "volume": 1038.0}, {"date": "2023-08-22", "close": 10.29, "volume": 9646.0}, {"date": "2023-08-23", "close": 10.29, "volume": null}, {"date": "2023-08-24", "close": 10.27, "volume": 989.0}, {"date": "2023-08-25", "close": 10.29, "volume": 4277.0}, {"date": "2023-08-28", "close": 10.3, "volume": 5885.0}, {"date": "2023-08-29", "close": 10.31, "volume": 9200.0}, {"date": "2023-08-30", "close": 10.31, "volume": 716.0}, {"date": "2023-08-31", "close": 10.31, "volume": 1478.0}, {"date": "2023-09-01", "close": 10.31, "volume": 5910.0}, {"date": "2023-09-05", "close": 10.31, "volume": null}, {"date": "2023-09-06", "close": 10.31, "volume": null}, {"date": "2023-09-07", "close": 10.31, "volume": 2184.0}, {"date": "2023-09-08", "close": 10.31, "volume": 6264.0}, {"date": "2023-09-11", "close": 10.31, "volume": 3132.0}, {"date": "2023-09-12", "close": 10.31, "volume": null}, {"date": "2023-09-13", "close": 10.31, "volume": null}, {"date": "2023-09-14", "close": 10.31, "volume": null}, {"date": "2023-09-15", "close": 10.31, "volume": 1311.0}, {"date": "2023-09-18", "close": 10.31, "volume": null}, {"date": "2023-09-19", "close": 10.33, "volume": 19450.0}, {"date": "2023-09-20", "close": 10.34, "volume": 4707.0}, {"date": "2023-09-21", "close": 10.34, "volume": 10000.0}, {"date": "2023-09-22", "close": 10.34, "volume": 12196.0}, {"date": "2023-09-25", "close": 10.34, "volume": 76439.0}, {"date": "2023-09-26", "close": 10.34, "volume": null}, {"date": "2023-09-27", "close": 10.34, "volume": 5330.0}, {"date": "2023-09-28", "close": 10.33, "volume": 2220.0}, {"date": "2023-09-29", "close": 10.33, "volume": 2886.0}, {"date": "2023-10-02", "close": 10.34, "volume": 373.0}, {"date": "2023-10-03", "close": 10.35, "volume": 21136.0}, {"date": "2023-10-04", "close": 10.35, "volume": null}, {"date": "2023-10-05", "close": 10.35, "volume": null}, {"date": "2023-10-06", "close": 10.35, "volume": null}, {"date": "2023-10-09", "close": 10.35, "volume": null}, {"date": "2023-10-10", "close": 10.36, "volume": 13505.0}, {"date": "2023-10-11", "close": 10.36, "volume": 6111.0}, {"date": "2023-10-12", "close": 10.36, "volume": 2049.0}, {"date": "2023-10-13", "close": 10.36, "volume": null}, {"date": "2023-10-16", "close": 10.3404, "volume": 400.0}, {"date": "2023-10-17", "close": 10.36, "volume": 1004.0}, {"date": "2023-10-18", "close": 10.36, "volume": 16416.0}, {"date": "2023-10-19", "close": 10.36, "volume": null}, {"date": "2023-10-20", "close": 10.3588, "volume": 2326.0}, {"date": "2023-10-23", "close": 10.3501, "volume": 4627.0}, {"date": "2023-10-24", "close": 10.36, "volume": 2050.0}, {"date": "2023-10-25", "close": 10.36, "volume": 1787.0}, {"date": "2023-10-26", "close": 10.3601, "volume": 2042.0}, {"date": "2023-10-27", "close": 10.36, "volume": 542.0}, {"date": "2023-10-30", "close": 10.36, "volume": 729.0}, {"date": "2023-10-31", "close": 10.36, "volume": null}, {"date": "2023-11-01", "close": 10.3639, "volume": 3041.0}, {"date": "2023-11-02", "close": 10.3639, "volume": null}, {"date": "2023-11-03", "close": 10.3689, "volume": 10407.0}, {"date": "2023-11-06", "close": 10.36, "volume": 6052.0}, {"date": "2023-11-07", "close": 10.37, "volume": 5003.0}, {"date": "2023-11-08", "close": 10.37, "volume": 6968.0}, {"date": "2023-11-09", "close": 10.37, "volume": null}, {"date": "2023-11-10", "close": 10.37, "volume": null}, {"date": "2023-11-13", "close": 10.4, "volume": 5535.0}, {"date": "2023-11-14", "close": 10.4, "volume": null}, {"date": "2023-11-15", "close": 10.4, "volume": null}, {"date": "2023-11-16", "close": 10.4, "volume": null}, {"date": "2023-11-17", "close": 10.38, "volume": 255.0}, {"date": "2023-11-20", "close": 10.42, "volume": 521.0}, {"date": "2023-11-21", "close": 10.39, "volume": 89735.0}, {"date": "2023-11-22", "close": 10.381, "volume": 459.0}, {"date": "2023-11-24", "close": 10.39, "volume": 25027.0}, {"date": "2023-11-27", "close": 10.395, "volume": 91032.0}, {"date": "2023-11-28", "close": 10.4, "volume": 413978.0}, {"date": "2023-11-29", "close": 10.4, "volume": 6083.0}, {"date": "2023-11-30", "close": 10.41, "volume": 106400.0}, {"date": "2023-12-01", "close": 10.415, "volume": 1647.0}, {"date": "2023-12-04", "close": 10.41, "volume": 77900.0}, {"date": "2023-12-05", "close": 10.41, "volume": 54784.0}, {"date": "2023-12-06", "close": 10.41, "volume": 136106.0}, {"date": "2023-12-07", "close": 10.41, "volume": 91231.0}, {"date": "2023-12-08", "close": 10.41, "volume": 514.0}, {"date": "2023-12-11", "close": 10.41, "volume": null}, {"date": "2023-12-12", "close": 10.425, "volume": 51389.0}, {"date": "2023-12-13", "close": 10.42, "volume": 424.0}, {"date": "2023-12-14", "close": 10.43, "volume": 13477.0}, {"date": "2023-12-15", "close": 10.43, "volume": null}, {"date": "2023-12-18", "close": 10.42, "volume": 3236.0}, {"date": "2023-12-19", "close": 10.43, "volume": 23064.0}, {"date": "2023-12-20", "close": 10.43, "volume": 6067.0}, {"date": "2023-12-21", "close": 10.43, "volume": null}, {"date": "2023-12-22", "close": 10.43, "volume": null}, {"date": "2023-12-26", "close": 10.43, "volume": 820.0}, {"date": "2023-12-27", "close": 10.44, "volume": 27890.0}, {"date": "2023-12-28", "close": 10.44, "volume": 5283.0}, {"date": "2023-12-29", "close": 10.46, "volume": 109.0}, {"date": "2024-01-02", "close": 10.44, "volume": 865.0}, {"date": "2024-01-03", "close": 10.45, "volume": 147.0}, {"date": "2024-01-04", "close": 10.45, "volume": 5313.0}, {"date": "2024-01-05", "close": 10.45, "volume": 5747.0}, {"date": "2024-01-08", "close": 10.47, "volume": 5129.0}, {"date": "2024-01-09", "close": 10.475, "volume": 243.0}, {"date": "2024-01-10", "close": 10.475, "volume": null}, {"date": "2024-01-11", "close": 10.46, "volume": 487.0}, {"date": "2024-01-12", "close": 10.47, "volume": 100035.0}, {"date": "2024-01-16", "close": 10.47, "volume": 261.0}, {"date": "2024-01-17", "close": 10.47, "volume": null}, {"date": "2024-01-18", "close": 10.47, "volume": 175.0}, {"date": "2024-01-19", "close": 10.4631, "volume": 18529.0}, {"date": "2024-01-22", "close": 10.49, "volume": 7160.0}, {"date": "2024-01-23", "close": 10.49, "volume": null}, {"date": "2024-01-24", "close": 10.55, "volume": 3301.0}, {"date": "2024-01-25", "close": 10.49, "volume": 236.0}, {"date": "2024-01-26", "close": 10.49, "volume": null}, {"date": "2024-01-29", "close": 10.4894, "volume": 8660.0}, {"date": "2024-01-30", "close": 10.47, "volume": 6914.0}, {"date": "2024-01-31", "close": 10.485, "volume": 101383.0}, {"date": "2024-02-01", "close": 10.485, "volume": null}, {"date": "2024-02-02", "close": 10.49, "volume": 11227.0}, {"date": "2024-02-05", "close": 10.49, "volume": 21730.0}, {"date": "2024-02-06", "close": 10.5, "volume": 23600.0}, {"date": "2024-02-07", "close": 10.55, "volume": 2679.0}, {"date": "2024-02-08", "close": 10.5, "volume": 503214.0}, {"date": "2024-02-09", "close": 10.5, "volume": 9117.0}, {"date": "2024-02-12", "close": 10.5, "volume": null}, {"date": "2024-02-13", "close": 10.5, "volume": 26005.0}, {"date": "2024-02-14", "close": 10.5, "volume": null}, {"date": "2024-02-15", "close": 10.5, "volume": null}, {"date": "2024-02-16", "close": 10.5, "volume": 3807.0}, {"date": "2024-02-20", "close": 10.5, "volume": null}, {"date": "2024-02-21", "close": 10.5, "volume": null}, {"date": "2024-02-22", "close": 10.5, "volume": null}, {"date": "2024-02-23", "close": 10.5226, "volume": 641.0}, {"date": "2024-02-26", "close": 10.53, "volume": 26299.0}, {"date": "2024-02-27", "close": 10.53, "volume": 21780.0}, {"date": "2024-02-28", "close": 10.53, "volume": 2574.0}, {"date": "2024-02-29", "close": 10.53, "volume": 1672.0}, {"date": "2024-03-01", "close": 10.53, "volume": null}, {"date": "2024-03-04", "close": 10.55, "volume": 512.0}, {"date": "2024-03-05", "close": 10.546, "volume": 1573.0}, {"date": "2024-03-06", "close": 10.54, "volume": 70355.0}, {"date": "2024-03-07", "close": 10.555, "volume": 652.0}, {"date": "2024-03-08", "close": 10.555, "volume": null}, {"date": "2024-03-11", "close": 10.555, "volume": null}, {"date": "2024-03-12", "close": 10.555, "volume": null}, {"date": "2024-03-13", "close": 10.565, "volume": 200.0}, {"date": "2024-03-14", "close": 10.57, "volume": 3376.0}, {"date": "2024-03-15", "close": 10.57, "volume": 11390.0}, {"date": "2024-03-18", "close": 10.57, "volume": 4774.0}, {"date": "2024-03-19", "close": 10.57, "volume": null}, {"date": "2024-03-20", "close": 10.5786, "volume": 1094.0}, {"date": "2024-03-21", "close": 10.57, "volume": 18250.0}, {"date": "2024-03-22", "close": 10.57, "volume": null}, {"date": "2024-03-25", "close": 10.57, "volume": 509.0}, {"date": "2024-03-26", "close": 10.58, "volume": 6775.0}, {"date": "2024-03-27", "close": 10.5967, "volume": 2682.0}, {"date": "2024-03-28", "close": 10.5967, "volume": null}, {"date": "2024-04-01", "close": 10.6, "volume": 30229.0}, {"date": "2024-04-02", "close": 10.615, "volume": 5278.0}, {"date": "2024-04-03", "close": 10.615, "volume": null}, {"date": "2024-04-04", "close": 10.635, "volume": 6255.0}, {"date": "2024-04-05", "close": 10.635, "volume": null}, {"date": "2024-04-08", "close": 10.646, "volume": 2380.0}, {"date": "2024-04-09", "close": 10.63, "volume": 2214.0}, {"date": "2024-04-10", "close": 10.67, "volume": 25621.0}, {"date": "2024-04-11", "close": 10.679, "volume": 4095.0}, {"date": "2024-04-12", "close": 10.7299, "volume": 6687.0}, {"date": "2024-04-15", "close": 10.808, "volume": 908.0}, {"date": "2024-04-16", "close": 10.73, "volume": 9404.0}, {"date": "2024-04-17", "close": 10.7203, "volume": 176128.0}, {"date": "2024-04-18", "close": 10.72, "volume": 8499.0}, {"date": "2024-04-19", "close": 10.72, "volume": null}, {"date": "2024-04-22", "close": 10.73, "volume": 24455.0}, {"date": "2024-04-23", "close": 10.73, "volume": 1768.0}, {"date": "2024-04-24", "close": 10.72, "volume": 3931.0}, {"date": "2024-04-25", "close": 10.74, "volume": 29738.0}, {"date": "2024-04-26", "close": 10.75, "volume": 25002.0}, {"date": "2024-04-29", "close": 10.75, "volume": 2567.0}, {"date": "2024-04-30", "close": 10.75, "volume": 2839.0}, {"date": "2024-05-01", "close": 10.7564, "volume": 13281.0}, {"date": "2024-05-02", "close": 10.75, "volume": 2828.0}, {"date": "2024-05-03", "close": 10.76, "volume": 3082.0}, {"date": "2024-05-06", "close": 10.76, "volume": 6502.0}, {"date": "2024-05-07", "close": 10.85, "volume": 13590.0}, {"date": "2024-05-08", "close": 10.7603, "volume": 860.0}, {"date": "2024-05-09", "close": 10.805, "volume": 482.0}, {"date": "2024-05-10", "close": 10.78, "volume": 150163.0}, {"date": "2024-05-13", "close": 10.8, "volume": 4838.0}, {"date": "2024-05-14", "close": 10.76, "volume": 781.0}, {"date": "2024-05-15", "close": 10.7801, "volume": 516.0}, {"date": "2024-05-16", "close": 10.73, "volume": 11755.0}, {"date": "2024-05-17", "close": 10.8034, "volume": 1722.0}, {"date": "2024-05-20", "close": 10.78, "volume": 3851.0}, {"date": "2024-05-21", "close": 10.78, "volume": 265360.0}, {"date": "2024-05-22", "close": 10.7867, "volume": 1232.0}, {"date": "2024-05-23", "close": 10.7867, "volume": null}, {"date": "2024-05-24", "close": 10.79, "volume": 1594.0}, {"date": "2024-05-28", "close": 10.79, "volume": null}, {"date": "2024-05-29", "close": 10.79, "volume": null}, {"date": "2024-05-30", "close": 10.7932, "volume": 2239.0}, {"date": "2024-05-31", "close": 10.8, "volume": 100.0}, {"date": "2024-06-03", "close": 10.84, "volume": 697.0}, {"date": "2024-06-04", "close": 10.8, "volume": 13870.0}, {"date": "2024-06-05", "close": 10.8, "volume": 5430.0}, {"date": "2024-06-06", "close": 10.8001, "volume": 4027.0}, {"date": "2024-06-07", "close": 10.8, "volume": 1647.0}, {"date": "2024-06-10", "close": 10.825, "volume": 967.0}, {"date": "2024-06-11", "close": 10.81, "volume": 153.0}, {"date": "2024-06-12", "close": 10.8, "volume": 72585.0}, {"date": "2024-06-13", "close": 10.79, "volume": 856.0}, {"date": "2024-06-14", "close": 10.8339, "volume": 2124.0}, {"date": "2024-06-17", "close": 10.78, "volume": 1179.0}, {"date": "2024-06-18", "close": 10.78, "volume": null}, {"date": "2024-06-20", "close": 10.79, "volume": 562.0}, {"date": "2024-06-21", "close": 10.82, "volume": 17260.0}, {"date": "2024-06-24", "close": 10.82, "volume": null}, {"date": "2024-06-25", "close": 10.78, "volume": 105.0}, {"date": "2024-06-26", "close": 10.78, "volume": null}, {"date": "2024-06-27", "close": 10.8082, "volume": 428030.0}, {"date": "2024-06-28", "close": 10.8044, "volume": 1493.0}, {"date": "2024-07-01", "close": 10.8044, "volume": null}, {"date": "2024-07-02", "close": 10.8044, "volume": null}, {"date": "2024-07-03", "close": 10.81, "volume": 125322.0}, {"date": "2024-07-05", "close": 10.82, "volume": 2780.0}, {"date": "2024-07-08", "close": 10.83, "volume": 7029.0}, {"date": "2024-07-09", "close": 10.82, "volume": 6285.0}, {"date": "2024-07-10", "close": 10.82, "volume": 1073.0}, {"date": "2024-07-11", "close": 10.82, "volume": 20305.0}, {"date": "2024-07-12", "close": 10.82, "volume": 1802.0}, {"date": "2024-07-15", "close": 10.82, "volume": 402.0}, {"date": "2024-07-16", "close": 10.81, "volume": 2413.0}, {"date": "2024-07-17", "close": 10.81, "volume": null}, {"date": "2024-07-18", "close": 10.82, "volume": 841.0}, {"date": "2024-07-19", "close": 10.83, "volume": 3705.0}, {"date": "2024-07-22", "close": 10.84, "volume": 686.0}, {"date": "2024-07-23", "close": 10.835, "volume": 10140.0}, {"date": "2024-07-24", "close": 10.87, "volume": 3105.0}, {"date": "2024-07-25", "close": 10.87, "volume": 140.0}, {"date": "2024-07-26", "close": 10.85, "volume": 16097.0}, {"date": "2024-07-29", "close": 10.86, "volume": 127.0}, {"date": "2024-07-30", "close": 10.87, "volume": 783.0}, {"date": "2024-07-31", "close": 10.85, "volume": 7923.0}, {"date": "2024-08-01", "close": 10.85, "volume": 302.0}, {"date": "2024-08-02", "close": 10.85, "volume": 1990.0}, {"date": "2024-08-05", "close": 10.86, "volume": 3440.0}, {"date": "2024-08-06", "close": 10.85, "volume": 798.0}, {"date": "2024-08-07", "close": 10.85, "volume": null}, {"date": "2024-08-08", "close": 10.88, "volume": 336.0}, {"date": "2024-08-09", "close": 10.88, "volume": null}, {"date": "2024-08-12", "close": 10.88, "volume": 4714.0}, {"date": "2024-08-13", "close": 10.83, "volume": 4361.0}, {"date": "2024-08-14", "close": 10.83, "volume": null}, {"date": "2024-08-15", "close": 10.86, "volume": 5165.0}, {"date": "2024-08-16", "close": 10.87, "volume": 653.0}, {"date": "2024-08-19", "close": 10.87, "volume": null}, {"date": "2024-08-20", "close": 10.85, "volume": 264.0}, {"date": "2024-08-21", "close": 10.88, "volume": 3695.0}, {"date": "2024-08-22", "close": 10.89, "volume": 101895.0}, {"date": "2024-08-23", "close": 10.89, "volume": null}, {"date": "2024-08-26", "close": 10.89, "volume": 226.0}, {"date": "2024-08-27", "close": 10.8928, "volume": 604.0}, {"date": "2024-08-28", "close": 10.9045, "volume": 1489.0}, {"date": "2024-08-29", "close": 10.85, "volume": 2763.0}, {"date": "2024-08-30", "close": 10.85, "volume": null}, {"date": "2024-09-03", "close": 10.87, "volume": 17457.0}, {"date": "2024-09-04", "close": 10.87, "volume": 358.0}, {"date": "2024-09-05", "close": 10.86, "volume": 2179.0}, {"date": "2024-09-06", "close": 10.86, "volume": null}, {"date": "2024-09-09", "close": 10.89, "volume": 33151.0}, {"date": "2024-09-10", "close": 10.9001, "volume": 65549.0}, {"date": "2024-09-11", "close": 10.92, "volume": 53141.0}, {"date": "2024-09-12", "close": 10.92, "volume": 71701.0}, {"date": "2024-09-13", "close": 10.93, "volume": 32785.0}, {"date": "2024-09-16", "close": 10.93, "volume": null}, {"date": "2024-09-17", "close": 10.94, "volume": 200673.0}, {"date": "2024-09-18", "close": 10.94, "volume": null}, {"date": "2024-09-19", "close": 10.95, "volume": 186497.0}, {"date": "2024-09-20", "close": 10.95, "volume": null}, {"date": "2024-09-23", "close": 11.0, "volume": 2500.0}, {"date": "2024-09-24", "close": 10.87, "volume": 12165.0}, {"date": "2024-09-25", "close": 10.98, "volume": 1491.0}, {"date": "2024-09-26", "close": 11.0164, "volume": 998.0}, {"date": "2024-09-27", "close": 11.0, "volume": 360.0}, {"date": "2024-09-30", "close": 11.0, "volume": null}, {"date": "2024-10-01", "close": 11.02, "volume": 6518.0}, {"date": "2024-10-02", "close": 11.0289, "volume": 2620.0}, {"date": "2024-10-03", "close": 11.0289, "volume": null}, {"date": "2024-10-04", "close": 11.02, "volume": 9169.0}, {"date": "2024-10-07", "close": 11.02, "volume": 372.0}, {"date": "2024-10-08", "close": 11.02, "volume": 259.0}, {"date": "2024-10-09", "close": 11.02, "volume": null}, {"date": "2024-10-10", "close": 11.02, "volume": 75290.0}, {"date": "2024-10-11", "close": 11.02, "volume": 275362.0}, {"date": "2024-10-14", "close": 11.02, "volume": 905.0}, {"date": "2024-10-15", "close": 11.02, "volume": null}, {"date": "2024-10-16", "close": 11.0653, "volume": 977.0}, {"date": "2024-10-17", "close": 11.02, "volume": 4145.0}, {"date": "2024-10-18", "close": 11.02, "volume": null}, {"date": "2024-10-21", "close": 11.021, "volume": 900.0}, {"date": "2024-10-22", "close": 11.07, "volume": 300.0}, {"date": "2024-10-23", "close": 11.0271, "volume": 7406.0}, {"date": "2024-10-24", "close": 11.05, "volume": 6583.0}, {"date": "2024-10-25", "close": 11.05, "volume": null}, {"date": "2024-10-28", "close": 11.05, "volume": null}, {"date": "2024-10-29", "close": 11.05, "volume": 12132.0}, {"date": "2024-10-30", "close": 11.05, "volume": null}, {"date": "2024-10-31", "close": 11.05, "volume": null}, {"date": "2024-11-01", "close": 11.1, "volume": 4116.0}, {"date": "2024-11-04", "close": 11.1, "volume": 1484.0}, {"date": "2024-11-05", "close": 11.1, "volume": 614.0}, {"date": "2024-11-06", "close": 11.12, "volume": 280.0}, {"date": "2024-11-07", "close": 11.12, "volume": 1700.0}, {"date": "2024-11-08", "close": 11.07, "volume": 2725.0}, {"date": "2024-11-11", "close": 11.12, "volume": 1023.0}, {"date": "2024-11-12", "close": 11.1288, "volume": 103.0}, {"date": "2024-11-13", "close": 11.1288, "volume": null}, {"date": "2024-11-14", "close": 11.1101, "volume": 542.0}, {"date": "2024-11-15", "close": 11.1001, "volume": 428.0}, {"date": "2024-11-18", "close": 11.1201, "volume": 4334.0}, {"date": "2024-11-19", "close": 11.13, "volume": 100.0}, {"date": "2024-11-20", "close": 11.13, "volume": null}, {"date": "2024-11-21", "close": 11.13, "volume": null}, {"date": "2024-11-22", "close": 11.13, "volume": null}, {"date": "2024-11-25", "close": 11.13, "volume": 1111.0}, {"date": "2024-11-26", "close": 11.11, "volume": 507.0}, {"date": "2024-11-27", "close": 11.11, "volume": null}, {"date": "2024-11-29", "close": 11.11, "volume": null}, {"date": "2024-12-02", "close": 11.1102, "volume": 1345.0}, {"date": "2024-12-03", "close": 11.1102, "volume": null}, {"date": "2024-12-04", "close": 11.125, "volume": 16249.0}, {"date": "2024-12-05", "close": 11.125, "volume": null}, {"date": "2024-12-06", "close": 11.125, "volume": null}, {"date": "2024-12-09", "close": 11.1275, "volume": 4602.0}, {"date": "2024-12-10", "close": 11.1101, "volume": 5970.0}, {"date": "2024-12-11", "close": 11.1101, "volume": null}, {"date": "2024-12-12", "close": 11.11, "volume": 5065.0}, {"date": "2024-12-13", "close": 11.11, "volume": null}, {"date": "2024-12-16", "close": 11.11, "volume": 1163.0}, {"date": "2024-12-17", "close": 11.1101, "volume": 3012.0}, {"date": "2024-12-18", "close": 11.1101, "volume": null}, {"date": "2024-12-19", "close": 11.1101, "volume": null}, {"date": "2024-12-20", "close": 11.1101, "volume": null}, {"date": "2024-12-23", "close": 11.1101, "volume": null}, {"date": "2024-12-24", "close": 11.1101, "volume": null}, {"date": "2024-12-26", "close": 11.11, "volume": 766.0}, {"date": "2024-12-27", "close": 11.13, "volume": 962.0}, {"date": "2024-12-30", "close": 11.13, "volume": null}, {"date": "2024-12-31", "close": 11.13, "volume": null}, {"date": "2025-01-02", "close": 11.13, "volume": null}, {"date": "2025-01-03", "close": 11.11, "volume": 9045.0}, {"date": "2025-01-06", "close": 11.13, "volume": 1206.0}, {"date": "2025-01-07", "close": 11.13, "volume": null}, {"date": "2025-01-08", "close": 11.11, "volume": 3420.0}, {"date": "2025-01-10", "close": 11.12, "volume": 1200.0}, {"date": "2025-01-13", "close": 11.12, "volume": null}, {"date": "2025-01-14", "close": 11.12, "volume": null}, {"date": "2025-01-15", "close": 11.1399, "volume": 169.0}, {"date": "2025-01-16", "close": 11.11, "volume": 2202.0}, {"date": "2025-01-17", "close": 11.11, "volume": null}, {"date": "2025-01-21", "close": 11.1252, "volume": 150.0}, {"date": "2025-01-22", "close": 11.1227, "volume": 102.0}, {"date": "2025-01-23", "close": 11.1227, "volume": null}, {"date": "2025-01-24", "close": 11.1227, "volume": null}, {"date": "2025-01-27", "close": 11.08, "volume": 951.0}, {"date": "2025-01-28", "close": 11.08, "volume": null}, {"date": "2025-01-29", "close": 11.08, "volume": 400.0}, {"date": "2025-01-30", "close": 11.08, "volume": null}, {"date": "2025-01-31", "close": 11.08, "volume": null}, {"date": "2025-02-03", "close": 11.08, "volume": null}, {"date": "2025-02-04", "close": 11.15, "volume": 3282.0}, {"date": "2025-02-05", "close": 11.15, "volume": 10849.0}, {"date": "2025-02-06", "close": 11.15, "volume": null}, {"date": "2025-02-07", "close": 11.15, "volume": null}, {"date": "2025-02-10", "close": 11.1599, "volume": 2972.0}, {"date": "2025-02-11", "close": 11.16, "volume": 10220.0}, {"date": "2025-02-12", "close": 11.16, "volume": null}, {"date": "2025-02-13", "close": 11.16, "volume": null}, {"date": "2025-02-14", "close": 11.15, "volume": 150.0}, {"date": "2025-02-18", "close": 11.15, "volume": null}, {"date": "2025-02-19", "close": 11.2, "volume": 23739.0}, {"date": "2025-02-20", "close": 11.2, "volume": 2277.0}, {"date": "2025-02-21", "close": 11.2, "volume": null}, {"date": "2025-02-24", "close": 11.2, "volume": null}, {"date": "2025-02-25", "close": 11.22, "volume": 5815.0}, {"date": "2025-02-26", "close": 11.22, "volume": 120.0}, {"date": "2025-02-27", "close": 11.3, "volume": 3200.0}, {"date": "2025-02-28", "close": 11.34, "volume": 2450.0}, {"date": "2025-03-03", "close": 11.34, "volume": null}, {"date": "2025-03-04", "close": 11.34, "volume": null}, {"date": "2025-03-05", "close": 11.34, "volume": null}, {"date": "2025-03-06", "close": 11.34, "volume": null}, {"date": "2025-03-07", "close": 11.25, "volume": 402.0}, {"date": "2025-03-10", "close": 11.25, "volume": null}, {"date": "2025-03-11", "close": 11.25, "volume": 1000.0}, {"date": "2025-03-12", "close": 11.25, "volume": null}, {"date": "2025-03-13", "close": 11.25, "volume": null}, {"date": "2025-03-14", "close": 11.25, "volume": null}, {"date": "2025-03-17", "close": 11.25, "volume": null}, {"date": "2025-03-18", "close": 11.25, "volume": null}, {"date": "2025-03-19", "close": 11.25, "volume": null}, {"date": "2025-03-20", "close": 11.25, "volume": null}, {"date": "2025-03-21", "close": 11.25, "volume": null}, {"date": "2025-03-24", "close": 11.25, "volume": null}, {"date": "2025-03-25", "close": 11.25, "volume": null}, {"date": "2025-03-26", "close": 11.25, "volume": null}, {"date": "2025-03-27", "close": 11.25, "volume": null}, {"date": "2025-03-28", "close": 11.25, "volume": null}, {"date": "2025-03-31", "close": 11.25, "volume": null}, {"date": "2025-04-01", "close": 11.26, "volume": 10082.0}, {"date": "2025-04-02", "close": 11.26, "volume": null}, {"date": "2025-04-03", "close": 11.26, "volume": null}, {"date": "2025-04-04", "close": 11.26, "volume": null}, {"date": "2025-04-07", "close": 11.26, "volume": null}, {"date": "2025-04-08", "close": 11.315, "volume": 1357.0}, {"date": "2025-04-09", "close": 11.33, "volume": 41071.0}, {"date": "2025-04-10", "close": 11.33, "volume": null}, {"date": "2025-04-11", "close": 11.28, "volume": 136.0}, {"date": "2025-04-14", "close": 11.28, "volume": null}, {"date": "2025-04-15", "close": 11.35, "volume": 6163.0}, {"date": "2025-04-16", "close": 11.35, "volume": null}, {"date": "2025-04-17", "close": 11.35, "volume": 1721.0}, {"date": "2025-04-21", "close": 11.35, "volume": null}, {"date": "2025-04-22", "close": 11.4, "volume": 886.0}, {"date": "2025-04-23", "close": 11.4, "volume": null}, {"date": "2025-04-24", "close": 11.4, "volume": null}, {"date": "2025-04-25", "close": 11.52, "volume": 24951.0}, {"date": "2025-04-28", "close": 11.99, "volume": 197266.0}, {"date": "2025-04-29", "close": 11.95, "volume": 113137.0}, {"date": "2025-04-30", "close": 11.75, "volume": 31187.0}, {"date": "2025-05-01", "close": 11.7, "volume": 13729.0}, {"date": "2025-05-02", "close": 11.75, "volume": 2513.0}, {"date": "2025-05-05", "close": 11.7099, "volume": 9103.0}, {"date": "2025-05-06", "close": 11.7401, "volume": 5168.0}, {"date": "2025-05-07", "close": 11.72, "volume": 25192.0}, {"date": "2025-05-08", "close": 11.9, "volume": 85303.0}, {"date": "2025-05-09", "close": 11.8401, "volume": 42057.0}, {"date": "2025-05-12", "close": 11.78, "volume": 15224.0}, {"date": "2025-05-13", "close": 11.9506, "volume": 318484.0}, {"date": "2025-05-14", "close": 11.95, "volume": 17305.0}, {"date": "2025-05-15", "close": 11.87, "volume": 44853.0}, {"date": "2025-05-16", "close": 11.75, "volume": 17561.0}, {"date": "2025-05-19", "close": 11.81, "volume": 2284.0}, {"date": "2025-05-20", "close": 11.82, "volume": 3449.0}, {"date": "2025-05-21", "close": 11.8801, "volume": 8280.0}, {"date": "2025-05-22", "close": 11.86, "volume": 248680.0}, {"date": "2025-05-23", "close": 11.85, "volume": 312752.0}, {"date": "2025-05-27", "close": 11.84, "volume": 15220.0}, {"date": "2025-05-28", "close": 11.85, "volume": 16462.0}, {"date": "2025-05-29", "close": 11.81, "volume": 11463.0}, {"date": "2025-05-30", "close": 11.82, "volume": 58067.0}, {"date": "2025-06-02", "close": 11.81, "volume": 55900.0}, {"date": "2025-06-03", "close": 11.74, "volume": 55504.0}, {"date": "2025-06-04", "close": 11.7601, "volume": 19476.0}, {"date": "2025-06-05", "close": 11.72, "volume": 32056.0}, {"date": "2025-06-06", "close": 11.75, "volume": 4178.0}, {"date": "2025-06-09", "close": 11.74, "volume": 3480.0}, {"date": "2025-06-10", "close": 11.77, "volume": 2303.0}, {"date": "2025-06-11", "close": 11.725, "volume": 10628.0}, {"date": "2025-06-12", "close": 11.715, "volume": 9204.0}, {"date": "2025-06-13", "close": 11.7, "volume": 30908.0}, {"date": "2025-06-16", "close": 11.72, "volume": 4050.0}, {"date": "2025-06-17", "close": 11.61, "volume": 25690.0}, {"date": "2025-06-18", "close": 11.64, "volume": 51316.0}, {"date": "2025-06-20", "close": 11.64, "volume": 12842.0}, {"date": "2025-06-23", "close": 11.75, "volume": 39753.0}, {"date": "2025-06-24", "close": 11.7161, "volume": 20602.0}, {"date": "2025-06-25", "close": 11.72, "volume": 5628.0}, {"date": "2025-06-26", "close": 11.66, "volume": 3654.0}, {"date": "2025-06-27", "close": 11.7, "volume": 1865.0}, {"date": "2025-06-30", "close": 11.71, "volume": 828.0}, {"date": "2025-07-01", "close": 11.7401, "volume": 77315.0}, {"date": "2025-07-02", "close": 11.66, "volume": 2059.0}, {"date": "2025-07-03", "close": 11.73, "volume": 401.0}, {"date": "2025-07-07", "close": 11.73, "volume": 1243.0}, {"date": "2025-07-08", "close": 11.6, "volume": 9970.0}, {"date": "2025-07-09", "close": 11.6101, "volume": 806.0}, {"date": "2025-07-10", "close": 11.6264, "volume": 24140.0}, {"date": "2025-07-11", "close": 11.5378, "volume": 19620.0}, {"date": "2025-07-14", "close": 11.6, "volume": 4912.0}, {"date": "2025-07-15", "close": 11.62, "volume": 3608.0}, {"date": "2025-07-16", "close": 11.62, "volume": 3562.0}, {"date": "2025-07-17", "close": 11.62, "volume": 5033.0}, {"date": "2025-07-18", "close": 11.6092, "volume": 1022.0}, {"date": "2025-07-21", "close": 11.62, "volume": 1113.0}, {"date": "2025-07-22", "close": 11.53, "volume": 6061.0}, {"date": "2025-07-23", "close": 11.62, "volume": 7410.0}, {"date": "2025-07-24", "close": 11.58, "volume": 9729.0}, {"date": "2025-07-25", "close": 11.59, "volume": 15461.0}, {"date": "2025-07-28", "close": 11.55, "volume": 3430.0}, {"date": "2025-07-29", "close": 11.5995, "volume": 6250.0}, {"date": "2025-07-30", "close": 11.61, "volume": 15223.0}, {"date": "2025-07-31", "close": 11.66, "volume": 6315.0}, {"date": "2025-08-01", "close": 11.61, "volume": 6012.0}, {"date": "2025-08-04", "close": 11.585, "volume": 1013.0}, {"date": "2025-08-05", "close": 11.585, "volume": null}, {"date": "2025-08-06", "close": 11.585, "volume": null}, {"date": "2025-08-07", "close": 11.585, "volume": 502.0}, {"date": "2025-08-08", "close": 11.61, "volume": 3890.0}, {"date": "2025-08-11", "close": 11.61, "volume": 165.0}, {"date": "2025-08-12", "close": 11.61, "volume": null}, {"date": "2025-08-13", "close": 11.61, "volume": 1161.0}, {"date": "2025-08-14", "close": 11.61, "volume": 118.0}, {"date": "2025-08-15", "close": 11.61, "volume": 12467.0}, {"date": "2025-08-18", "close": 11.61, "volume": null}, {"date": "2025-08-19", "close": 11.61, "volume": 2913.0}, {"date": "2025-08-20", "close": 11.65, "volume": 13627.0}, {"date": "2025-08-21", "close": 11.65, "volume": null}, {"date": "2025-08-22", "close": 11.65, "volume": null}, {"date": "2025-08-25", "close": 11.65, "volume": 250.0}, {"date": "2025-08-26", "close": 11.67, "volume": 320.0}, {"date": "2025-08-27", "close": 11.58, "volume": 2914.0}, {"date": "2025-08-28", "close": 11.56, "volume": 218.0}, {"date": "2025-08-29", "close": 11.63, "volume": 116.0}, {"date": "2025-09-02", "close": 11.668, "volume": 12319.0}, {"date": "2025-09-03", "close": 11.668, "volume": null}, {"date": "2025-09-04", "close": 11.61, "volume": 197034.0}, {"date": "2025-09-05", "close": 11.65, "volume": 324.0}, {"date": "2025-09-08", "close": 11.65, "volume": 3739.0}, {"date": "2025-09-09", "close": 11.6395, "volume": 14829.0}, {"date": "2025-09-10", "close": 11.6395, "volume": null}, {"date": "2025-09-11", "close": 11.65, "volume": 3377.0}, {"date": "2025-09-12", "close": 11.6374, "volume": 643.0}, {"date": "2025-09-15", "close": 11.6288, "volume": 1890.0}, {"date": "2025-09-16", "close": 11.605, "volume": 582.0}, {"date": "2025-09-17", "close": 11.68, "volume": 5754.0}, {"date": "2025-09-18", "close": 11.65, "volume": 6059.0}, {"date": "2025-09-19", "close": 11.68, "volume": 11730.0}, {"date": "2025-09-22", "close": 11.635, "volume": 22605.0}, {"date": "2025-09-23", "close": 11.6107, "volume": 32945.0}, {"date": "2025-09-24", "close": 11.61, "volume": 1100.0}, {"date": "2025-09-25", "close": 11.71, "volume": 1360.0}, {"date": "2025-09-26", "close": 11.82, "volume": 5895.0}, {"date": "2025-09-29", "close": 11.7486, "volume": 1158.0}, {"date": "2025-09-30", "close": 11.6816, "volume": 392.0}, {"date": "2025-10-01", "close": 11.678, "volume": 309.0}, {"date": "2025-10-02", "close": 11.84, "volume": 275.0}, {"date": "2025-10-03", "close": 11.65, "volume": 9332.0}, {"date": "2025-10-06", "close": 11.725, "volume": 7588.0}, {"date": "2025-10-07", "close": 12.0, "volume": 3857.0}, {"date": "2025-10-08", "close": 12.0, "volume": 2279.0}, {"date": "2025-10-09", "close": 11.72, "volume": 1489.0}, {"date": "2025-10-10", "close": 11.68, "volume": 740.0}, {"date": "2025-10-13", "close": 11.68, "volume": null}, {"date": "2025-10-14", "close": 11.68, "volume": null}, {"date": "2025-10-15", "close": 11.68, "volume": null}, {"date": "2025-10-16", "close": 11.94, "volume": 375.0}, {"date": "2025-10-17", "close": 11.8025, "volume": 1704.0}, {"date": "2025-10-20", "close": 11.7, "volume": 853.0}, {"date": "2025-10-21", "close": 11.6, "volume": 2268.0}, {"date": "2025-10-22", "close": 11.61, "volume": 17744.0}, {"date": "2025-10-23", "close": 11.7599, "volume": 3970.0}, {"date": "2025-10-24", "close": 11.7599, "volume": null}, {"date": "2025-10-27", "close": 11.7599, "volume": null}, {"date": "2025-10-28", "close": 11.7599, "volume": null}, {"date": "2025-10-29", "close": 11.63, "volume": 418.0}, {"date": "2025-10-30", "close": 11.63, "volume": null}, {"date": "2025-10-31", "close": 11.63, "volume": null}, {"date": "2025-11-03", "close": 11.7394, "volume": 109.0}, {"date": "2025-11-04", "close": 11.75, "volume": 925.0}, {"date": "2025-11-05", "close": 11.75, "volume": null}, {"date": "2025-11-06", "close": 11.81, "volume": 4759.0}, {"date": "2025-11-07", "close": 11.8, "volume": 10163.0}, {"date": "2025-11-10", "close": 11.75, "volume": 2378.0}, {"date": "2025-11-11", "close": 11.85, "volume": 2213.0}, {"date": "2025-11-12", "close": 11.71, "volume": 3581.0}, {"date": "2025-11-13", "close": 11.67, "volume": 5020.0}, {"date": "2025-11-14", "close": 11.79, "volume": 288.0}, {"date": "2025-11-17", "close": 11.79, "volume": null}, {"date": "2025-11-18", "close": 11.79, "volume": null}, {"date": "2025-11-19", "close": 11.79, "volume": null}, {"date": "2025-11-20", "close": 11.67, "volume": 1465.0}, {"date": "2025-11-21", "close": 11.725, "volume": 1819.0}, {"date": "2025-11-24", "close": 11.725, "volume": null}, {"date": "2025-11-25", "close": 11.74, "volume": 362.0}, {"date": "2025-11-26", "close": 11.725, "volume": 192.0}, {"date": "2025-11-28", "close": 11.6999, "volume": 5349.0}, {"date": "2025-12-01", "close": 11.6978, "volume": 370.0}, {"date": "2025-12-02", "close": 11.6978, "volume": null}, {"date": "2025-12-03", "close": 11.6978, "volume": null}, {"date": "2025-12-04", "close": 11.6978, "volume": null}, {"date": "2025-12-05", "close": 11.6978, "volume": null}, {"date": "2025-12-08", "close": 11.6978, "volume": null}, {"date": "2025-12-09", "close": 12.35, "volume": 110513.0}, {"date": "2025-12-10", "close": 12.01, "volume": 87226.0}, {"date": "2025-12-11", "close": 11.81, "volume": 17192.0}, {"date": "2025-12-12", "close": 11.91, "volume": 17773.0}, {"date": "2025-12-15", "close": 12.49, "volume": 13333.0}, {"date": "2025-12-16", "close": 12.0101, "volume": 2687.0}, {"date": "2025-12-17", "close": 12.0, "volume": 2679.0}, {"date": "2025-12-18", "close": 12.34, "volume": 2119.0}, {"date": "2025-12-19", "close": 12.0, "volume": 1272.0}, {"date": "2025-12-22", "close": 11.81, "volume": 1416.0}, {"date": "2025-12-23", "close": 12.01, "volume": 7340.0}, {"date": "2025-12-24", "close": 12.1, "volume": 1277.0}, {"date": "2025-12-26", "close": 12.14, "volume": 7076.0}, {"date": "2025-12-29", "close": 12.2403, "volume": 621.0}, {"date": "2025-12-30", "close": 12.16, "volume": 20351.0}, {"date": "2025-12-31", "close": 13.322, "volume": 272744.0}, {"date": "2026-01-02", "close": 13.9, "volume": 205873.0}, {"date": "2026-01-05", "close": 14.15, "volume": 103758.0}, {"date": "2026-01-06", "close": 14.7, "volume": 52905.0}, {"date": "2026-01-07", "close": 13.98, "volume": 21271.0}, {"date": "2026-01-08", "close": 14.03, "volume": 53780.0}, {"date": "2026-01-09", "close": 13.4, "volume": 9164.0}, {"date": "2026-01-12", "close": 12.34, "volume": 21542.0}, {"date": "2026-01-13", "close": 12.35, "volume": 3231.0}, {"date": "2026-01-14", "close": 12.565, "volume": 6445.0}, {"date": "2026-01-15", "close": 12.65, "volume": 7609.0}, {"date": "2026-01-16", "close": 12.6, "volume": 10105.0}, {"date": "2026-01-20", "close": 12.46, "volume": 9088.0}, {"date": "2026-01-21", "close": 12.5, "volume": 61358.0}, {"date": "2026-01-22", "close": 12.46, "volume": 42029.0}, {"date": "2026-01-23", "close": 12.7649, "volume": 5110.0}, {"date": "2026-01-26", "close": 12.24, "volume": 7174.0}, {"date": "2026-01-27", "close": 12.6158, "volume": 16969.0}, {"date": "2026-01-28", "close": 12.4, "volume": 4911.0}, {"date": "2026-01-29", "close": 12.35, "volume": 1691.0}, {"date": "2026-01-30", "close": 12.3, "volume": 5452.0}, {"date": "2026-02-02", "close": 12.25, "volume": 8861.0}, {"date": "2026-02-03", "close": 12.17, "volume": 1848.0}, {"date": "2026-02-04", "close": 12.05, "volume": 12710.0}, {"date": "2026-02-05", "close": 12.0, "volume": 45560.0}, {"date": "2026-02-06", "close": 11.9, "volume": 12558.0}, {"date": "2026-02-09", "close": 11.83, "volume": 8955.0}, {"date": "2026-02-10", "close": 11.84, "volume": 8956.0}, {"date": "2026-02-11", "close": 11.7, "volume": 83577.0}, {"date": "2026-02-12", "close": 11.66, "volume": 4099.0}, {"date": "2026-02-13", "close": 11.24, "volume": 6517.0}, {"date": "2026-02-17", "close": 9.71, "volume": 35297.0}, {"date": "2026-02-18", "close": 9.44, "volume": 3736.0}, {"date": "2026-02-19", "close": 9.77, "volume": 7537.0}, {"date": "2026-02-20", "close": 9.78, "volume": 3459.0}, {"date": "2026-02-23", "close": 10.11, "volume": 6972.0}, {"date": "2026-02-24", "close": 12.81, "volume": 16615.0}, {"date": "2026-02-25", "close": 11.51, "volume": 4297.0}, {"date": "2026-02-26", "close": 11.08, "volume": 13199.0}, {"date": "2026-02-27", "close": 9.55, "volume": 12616.0}, {"date": "2026-03-02", "close": 11.0, "volume": 10255.0}, {"date": "2026-03-03", "close": 10.5, "volume": 2416.0}, {"date": "2026-03-04", "close": 10.5, "volume": 1400.0}, {"date": "2026-03-05", "close": 10.1999, "volume": 3970.0}, {"date": "2026-03-06", "close": 9.949, "volume": 9577.0}, {"date": "2026-03-09", "close": 9.949, "volume": null}, {"date": "2026-03-10", "close": 11.81, "volume": 118690.0}, {"date": "2026-03-11", "close": 10.75, "volume": 19310.0}, {"date": "2026-03-12", "close": 10.15, "volume": 15006.0}, {"date": "2026-03-13", "close": 10.51, "volume": 1869.0}, {"date": "2026-03-16", "close": 10.79, "volume": 11523.0}, {"date": "2026-03-17", "close": 10.63, "volume": 10963.0}, {"date": "2026-03-18", "close": 10.7784, "volume": 13572.0}, {"date": "2026-03-19", "close": 10.5, "volume": 12217.0}, {"date": "2026-03-20", "close": 10.1, "volume": 10684.0}, {"date": "2026-03-23", "close": 10.6, "volume": 11236.0}, {"date": "2026-03-24", "close": 11.11, "volume": 3204.0}, {"date": "2026-03-25", "close": 10.9501, "volume": 24059.0}, {"date": "2026-03-26", "close": 7.325, "volume": 284993.0}, {"date": "2026-03-27", "close": 3.69, "volume": 443779.0}, {"date": "2026-03-30", "close": 2.39, "volume": 690736.0}, {"date": "2026-03-31", "close": 1.85, "volume": 690234.0}, {"date": "2026-04-01", "close": 2.01, "volume": 897849.0}, {"date": "2026-04-02", "close": 1.68, "volume": 329116.0}, {"date": "2026-04-06", "close": 1.68, "volume": 248316.0}, {"date": "2026-04-07", "close": 1.76, "volume": 197438.0}, {"date": "2026-04-08", "close": 1.63, "volume": 138917.0}, {"date": "2026-04-09", "close": 1.45, "volume": 233532.0}, {"date": "2026-04-10", "close": 1.3, "volume": 328076.0}, {"date": "2026-04-13", "close": 1.38, "volume": 258229.0}, {"date": "2026-04-14", "close": 1.23, "volume": 210056.0}, {"date": "2026-04-15", "close": 1.26, "volume": 116388.0}, {"date": "2026-04-16", "close": 1.39, "volume": 799243.0}, {"date": "2026-04-17", "close": 1.31, "volume": 191931.0}, {"date": "2026-04-20", "close": 1.27, "volume": 142616.0}, {"date": "2026-04-21", "close": 1.29, "volume": 38556.0}, {"date": "2026-04-22", "close": 1.23, "volume": 141771.0}, {"date": "2026-04-23", "close": 1.26, "volume": 185598.0}, {"date": "2026-04-24", "close": 1.13, "volume": 124655.0}, {"date": "2026-04-27", "close": 0.9701, "volume": 310988.0}, {"date": "2026-04-28", "close": 1.0, "volume": 403751.0}, {"date": "2026-04-29", "close": 0.9931, "volume": 250199.0}, {"date": "2026-04-30", "close": 0.9801, "volume": 92596.0}, {"date": "2026-05-01", "close": 0.92, "volume": 29408.0}, {"date": "2026-05-04", "close": 0.85, "volume": 135855.0}, {"date": "2026-05-05", "close": 0.57, "volume": 22027270.0}, {"date": "2026-05-06", "close": 0.5589, "volume": 1358875.0}, {"date": "2026-05-07", "close": 0.5671, "volume": 279320.0}, {"date": "2026-05-08", "close": 0.559, "volume": 1004113.0}, {"date": "2026-05-11", "close": 0.5274, "volume": 480053.0}, {"date": "2026-05-12", "close": 0.558, "volume": 363949.0}, {"date": "2026-05-13", "close": 0.54, "volume": 240029.0}, {"date": "2026-05-14", "close": 0.599, "volume": 337241.0}, {"date": "2026-05-15", "close": 0.5963, "volume": 215205.0}, {"date": "2026-05-18", "close": 0.606, "volume": 281904.0}, {"date": "2026-05-19", "close": 0.6013, "volume": 76622.0}, {"date": "2026-05-20", "close": 0.6089, "volume": 62857.0}, {"date": "2026-05-21", "close": 0.598, "volume": 157425.0}, {"date": "2026-05-22", "close": 0.573, "volume": 111663.0}, {"date": "2026-05-26", "close": 0.619, "volume": 167226.0}, {"date": "2026-05-27", "close": 0.595, "volume": 79028.0}, {"date": "2026-05-28", "close": 0.638, "volume": 126789.0}, {"date": "2026-05-29", "close": 0.65, "volume": 855904.0}, {"date": "2026-06-01", "close": 0.6328, "volume": 93855.0}, {"date": "2026-06-02", "close": 0.668, "volume": 613682.0}, {"date": "2026-06-03", "close": 0.6376, "volume": 171427.0}, {"date": "2026-06-04", "close": 0.6185, "volume": 143032.0}, {"date": "2026-06-05", "close": 0.5574, "volume": 181788.0}, {"date": "2026-06-08", "close": 0.5758, "volume": 444522.0}, {"date": "2026-06-09", "close": 0.5301, "volume": 232403.0}, {"date": "2026-06-10", "close": 0.541, "volume": 479750.0}, {"date": "2026-06-11", "close": 0.4999, "volume": 301844.0}, {"date": "2026-06-12", "close": 0.497, "volume": 176565.0}, {"date": "2026-06-15", "close": 0.517, "volume": 229358.0}, {"date": "2026-06-16", "close": 0.5362, "volume": 127215.0}, {"date": "2026-06-17", "close": 0.5376, "volume": 64451.0}, {"date": "2026-06-18", "close": 0.51, "volume": 134814.0}, {"date": "2026-06-22", "close": 0.47, "volume": 147898.0}, {"date": "2026-06-23", "close": 0.447, "volume": 190093.0}, {"date": "2026-06-24", "close": 0.4318, "volume": 76583.0}, {"date": "2026-06-25", "close": 0.425, "volume": 149595.0}, {"date": "2026-06-26", "close": 0.4621, "volume": 117054.0}, {"date": "2026-06-29", "close": 0.4271, "volume": 55067.0}, {"date": "2026-06-30", "close": 0.392, "volume": 129615.0}, {"date": "2026-07-01", "close": 0.389, "volume": 100336.0}, {"date": "2026-07-02", "close": 0.3862, "volume": 60084.0}, {"date": "2026-07-06", "close": 0.4317, "volume": 394319.0}, {"date": "2026-07-07", "close": 0.422, "volume": 60814.0}, {"date": "2026-07-08", "close": 0.432, "volume": 66109.0}, {"date": "2026-07-09", "close": 0.3388, "volume": 1248431.0}, {"date": "2026-07-10", "close": 0.3388, "volume": 701029.0}, {"date": "2026-07-13", "close": 0.3337, "volume": 249577.0}, {"date": "2026-07-14", "close": 0.3636, "volume": 498042.0}, {"date": "2026-07-15", "close": 0.3453, "volume": 224744.0}, {"date": "2026-07-16", "close": 0.336, "volume": 61386.0}, {"date": "2026-07-17", "close": 0.33, "volume": 64947.0}, {"date": "2026-07-20", "close": 0.2926, "volume": 105409.0}, {"date": "2026-07-21", "close": 0.3063, "volume": 75142.0}, {"date": "2026-07-22", "close": 0.2849, "volume": 60278.0}, {"date": "2026-07-23", "close": 0.2749, "volume": 227686.0}, {"date": "2026-07-24", "close": 0.26, "volume": 176461.0}, {"date": "2026-07-27", "close": 0.265, "volume": 80993.0}, {"date": "2026-07-28", "close": 0.2659, "volume": 243817.0}, {"date": "2026-07-29", "close": 0.2616, "volume": 139229.0}, {"date": "2026-07-30", "close": 0.2788, "volume": 154847.0}, {"date": "2026-07-31", "close": 0.31, "volume": 263683.0}, {"date": "2026-08-03", "close": 0.3018, "volume": 46586880.0}, {"date": "2026-08-04", "close": 0.333, "volume": 10389660.0}, {"date": "2026-08-05", "close": 0.319, "volume": 1203115.0}, {"date": "2026-08-06", "close": 0.3345, "volume": 1290853.0}, {"date": "2026-08-07", "close": 0.3328, "volume": 407192.0}, {"date": "2026-08-10", "close": 0.3415, "volume": 282084.0}, {"date": "2026-08-11", "close": 0.3381, "volume": 328775.0}, {"date": "2026-08-12", "close": 0.3359, "volume": 173264.0}, {"date": "2026-08-13", "close": 0.3912, "volume": 799357.0}, {"date": "2026-08-14", "close": 0.3375, "volume": 327223.0}, {"date": "2026-08-17", "close": 0.3175, "volume": 244566.0}, {"date": "2026-08-18", "close": 0.298, "volume": 286660.0}, {"date": "2026-08-19", "close": 0.28, "volume": 193059.0}, {"date": "2026-08-20", "close": 0.2853, "volume": 190216.0}, {"date": "2026-08-21", "close": 0.2986, "volume": 169078.0}, {"date": "2026-08-24", "close": 0.3022, "volume": 1510887.0}, {"date": "2026-08-25", "close": 0.3026, "volume": 177527.0}, {"date": "2026-08-26", "close": 0.305, "volume": 185904.0}, {"date": "2026-08-27", "close": 0.3073, "volume": 245477.0}, {"date": "2026-08-28", "close": 0.4467, "volume": 214704900.0}, {"date": "2026-08-31", "close": 0.4527, "volume": 9319552.0}, {"date": "2026-09-01", "close": 0.5, "volume": 4526709.0}, {"date": "2026-09-02", "close": 0.4307, "volume": 1230247.0}, {"date": "2026-09-03", "close": 0.4215, "volume": 602805.0}, {"date": "2026-09-04", "close": 0.3712, "volume": 344226.0}, {"date": "2026-09-08", "close": 0.3262, "volume": 419211.0}, {"date": "2026-09-09", "close": 0.342, "volume": 156450.0}, {"date": "2026-09-10", "close": 0.3267, "volume": 150678.0}, {"date": "2026-09-11", "close": 0.3331, "volume": 102904.0}, {"date": "2026-09-14", "close": 0.3025, "volume": 354423.0}, {"date": "2026-09-15", "close": 0.3042, "volume": 308916.0}, {"date": "2026-09-16", "close": 0.2936, "volume": 179745.0}, {"date": "2026-09-17", "close": 0.3, "volume": 1003980.0}, {"date": "2026-09-18", "close": 0.3081, "volume": 1673408.0}], "refreshing": true}