{"ticker": "EXOZ", "overview": {"cik": "2010788", "ticker": "EXOZ", "name": "EXOZYMES INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001493152-26-047821", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047653", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047652", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047651", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047650", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047649", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047648", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046456", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001140361-26-037860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "Proxy statement", "accession": "0001140361-26-037859", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043288", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043174", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041290", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040129", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037725", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031560", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001493152-26-031284", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029119", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027688", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001493152-26-027611", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001493152-26-027208", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001493152-26-025698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023035", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 6405.17, "sell_n": 1, "sell_sum": 19426.5984, "net": -13021.428399999999, "insiders": 2, "first_date": "2026-08-26", "last_date": "2026-10-12"}, "metrics": {"ticker": "EXOZ", "has_prices": true, "as_of": "2026-09-18", "last": 6.435, "prev_close": 6.19, "change": 0.24499999999999922, "change_pct": 0.039579967689822165, "session_volume": 16335.0, "vwap_5": 6.345270839852018, "vwap_20": 6.487965757672128, "vwap_60": 6.783925435621187, "vwap_250": 8.930368419312044, "high_52w": 16.5, "low_52w": 4.4, "avg_volume_20": 6289.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048493", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Damien Alan Perriman", "who_key": "Perriman Damien Alan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19426.5984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $19K of EXOZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2096714/000149315226048493/0001493152-26-048493-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001493152-26-047652", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Christopher A. Marlett", "who_key": "MARLETT CHRISTOPHER A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010788/000149315226047652/0001493152-26-047652-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-047653", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Edgardo Javier Rayo", "who_key": "Rayo Edgardo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060165/000149315226047653/0001493152-26-047653-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-047649", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "James Ulrich Bowie", "who_key": "Bowie James Ulrich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030843/000149315226047649/0001493152-26-047649-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-047650", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Anthony Digiandomenico", "who_key": "DIGIANDOMENICO ANTHONY", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010788/000149315226047650/0001493152-26-047650-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-047651", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "James Joseph Lalonde", "who_key": "Lalonde James Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030844/000149315226047651/0001493152-26-047651-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-047648", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Lon E. Bell", "who_key": "BELL LON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010788/000149315226047648/0001493152-26-047648-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47088}, {"id": "0001493152-26-041290", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Michael Heltzen", "who_key": "Heltzen Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6405.17, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXOZ catches the CEO's eye: $6K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2030840/000149315226041290/0001493152-26-041290-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0001493152-26-047821", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Tyler Paz Korman", "who_key": "Korman Tyler Paz", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032745/000149315226047821/0001493152-26-047821-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0001493152-26-040129", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Damien Alan Perriman", "who_key": "Perriman Damien Alan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096714/000149315226040129/0001493152-26-040129-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0001493152-26-040116", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Tyler Paz Korman", "who_key": "Korman Tyler Paz", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on EXOZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032745/000149315226040116/0001493152-26-040116-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}], "recent_buys": [{"id": "0001493152-26-041290", "src": "INSIDERS", "ticker": "EXOZ", "cik": "2010788", "company": "EXOZYMES INC.", "company_raw": "EXOZYMES INC.", "who": "Michael Heltzen", "who_key": "Heltzen Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6405.17, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "EXOZ catches the CEO's eye: $6K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2030840/000149315226041290/0001493152-26-041290-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}], "institutional": [], "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": "eXoZymes Inc. - Common Stock", "new_value": "EXOZYMES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002010788", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002010788", "applied": 1, "detected_at": "2026-10-24T10:54:23.493506"}]}, "key_people": [{"who": "Damien Alan Perriman", "who_key": "Perriman Damien Alan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19426.5984, "net": -19426.5984, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19426.5984, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096714/000149315226048493/0001493152-26-048493-index.htm"}], "latest": {"action": "SELL", "amount": 19426.5984, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096714/000149315226048493/0001493152-26-048493-index.htm"}}, {"who": "Michael Heltzen", "who_key": "Heltzen Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 6405.17, "sold": 0, "net": 6405.17, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6405.17, "date": "2026-08-26", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2030840/000149315226041290/0001493152-26-041290-index.htm"}], "latest": {"action": "BUY", "amount": 6405.17, "date": "2026-08-26", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2030840/000149315226041290/0001493152-26-041290-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 6405.17}, {"date": "2026-10-12", "net": -19426.5984}], "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001493152-26-047821", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047653", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047652", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047651", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047650", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047649", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047648", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046456", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001140361-26-037860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "Proxy statement", "accession": "0001140361-26-037859", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043288", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043174", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041290", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040129", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037725", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031560", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001493152-26-031284", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029119", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027688", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001493152-26-027611", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001493152-26-027208", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001493152-26-025698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023035", "price_sensitive": true}], "performance": {"ticker": "EXOZ", "has_prices": true, "summary": {"n": 1, "avg": -0.14485049833887054, "win_rate": 0.0, "best": -0.14485049833887054, "worst": -0.14485049833887054, "as_of": "2026-09-18"}, "buys": [{"who": "Heltzen Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 6405.17, "date": "2026-08-26", "score": 35.7, "ref_price": 7.525, "return": -0.14485049833887054}]}, "price_series": [{"date": "2024-11-13", "close": 8.65, "volume": 57722.0}, {"date": "2024-11-14", "close": 10.36, "volume": 56336.0}, {"date": "2024-11-15", "close": 11.12, "volume": 31707.0}, {"date": "2024-11-18", "close": 11.35, "volume": 36346.0}, {"date": "2024-11-19", "close": 13.0, "volume": 19477.0}, {"date": "2024-11-20", "close": 13.11, "volume": 43177.0}, {"date": "2024-11-21", "close": 14.5, "volume": 32153.0}, {"date": "2024-11-22", "close": 14.9, "volume": 124983.0}, {"date": "2024-11-25", "close": 14.8, "volume": 58257.0}, {"date": "2024-11-26", "close": 13.84, "volume": 32434.0}, {"date": "2024-11-27", "close": 13.47, "volume": 7141.0}, {"date": "2024-11-29", "close": 12.6, "volume": 6083.0}, {"date": "2024-12-02", "close": 10.85, "volume": 37448.0}, {"date": "2024-12-03", "close": 12.27, "volume": 7147.0}, {"date": "2024-12-04", "close": 13.31, "volume": 41210.0}, {"date": "2024-12-05", "close": 12.34, "volume": 29939.0}, {"date": "2024-12-06", "close": 13.24, "volume": 8394.0}, {"date": "2024-12-09", "close": 14.42, "volume": 41546.0}, {"date": "2024-12-10", "close": 14.02, "volume": 39830.0}, {"date": "2024-12-11", "close": 15.84, "volume": 49315.0}, {"date": "2024-12-12", "close": 15.61, "volume": 21503.0}, {"date": "2024-12-13", "close": 15.17, "volume": 12546.0}, {"date": "2024-12-16", "close": 15.56, "volume": 19266.0}, {"date": "2024-12-17", "close": 15.8, "volume": 20731.0}, {"date": "2024-12-18", "close": 17.73, "volume": 87170.0}, {"date": "2024-12-19", "close": 18.85, "volume": 82137.0}, {"date": "2024-12-20", "close": 18.57, "volume": 111165.0}, {"date": "2024-12-23", "close": 19.36, "volume": 27848.0}, {"date": "2024-12-24", "close": 19.48, "volume": 5350.0}, {"date": "2024-12-26", "close": 20.52, "volume": 29080.0}, {"date": "2024-12-27", "close": 20.11, "volume": 47115.0}, {"date": "2024-12-30", "close": 16.0501, "volume": 85715.0}, {"date": "2024-12-31", "close": 16.5, "volume": 56629.0}, {"date": "2025-01-02", "close": 14.81, "volume": 40341.0}, {"date": "2025-01-03", "close": 14.58, "volume": 18020.0}, {"date": "2025-01-06", "close": 14.0, "volume": 49900.0}, {"date": "2025-01-07", "close": 13.27, "volume": 117605.0}, {"date": "2025-01-08", "close": 12.1, "volume": 46067.0}, {"date": "2025-01-10", "close": 11.4, "volume": 11674.0}, {"date": "2025-01-13", "close": 11.0, "volume": 39142.0}, {"date": "2025-01-14", "close": 10.97, "volume": 6923.0}, {"date": "2025-01-15", "close": 10.72, "volume": 9605.0}, {"date": "2025-01-16", "close": 10.46, "volume": 131514.0}, {"date": "2025-01-17", "close": 10.56, "volume": 37661.0}, {"date": "2025-01-21", "close": 11.3, "volume": 42552.0}, {"date": "2025-01-22", "close": 11.33, "volume": 19245.0}, {"date": "2025-01-23", "close": 11.89, "volume": 26350.0}, {"date": "2025-01-24", "close": 13.45, "volume": 17078.0}, {"date": "2025-01-27", "close": 13.95, "volume": 25836.0}, {"date": "2025-01-28", "close": 14.42, "volume": 9687.0}, {"date": "2025-01-29", "close": 15.91, "volume": 40358.0}, {"date": "2025-01-30", "close": 17.4, "volume": 79578.0}, {"date": "2025-01-31", "close": 16.76, "volume": 25265.0}, {"date": "2025-02-03", "close": 18.83, "volume": 12599.0}, {"date": "2025-02-04", "close": 17.5, "volume": 38018.0}, {"date": "2025-02-05", "close": 17.9, "volume": 10448.0}, {"date": "2025-02-06", "close": 17.51, "volume": 7709.0}, {"date": "2025-02-07", "close": 16.07, "volume": 8543.0}, {"date": "2025-02-10", "close": 15.5, "volume": 8060.0}, {"date": "2025-02-11", "close": 16.5, "volume": 12136.0}, {"date": "2025-02-12", "close": 17.71, "volume": 34356.0}, {"date": "2025-02-13", "close": 19.28, "volume": 49475.0}, {"date": "2025-02-14", "close": 19.42, "volume": 18095.0}, {"date": "2025-02-18", "close": 19.02, "volume": 25995.0}, {"date": "2025-02-19", "close": 18.61, "volume": 7933.0}, {"date": "2025-02-20", "close": 17.39, "volume": 13190.0}, {"date": "2025-02-21", "close": 17.71, "volume": 14622.0}, {"date": "2025-02-24", "close": 17.31, "volume": 8571.0}, {"date": "2025-02-25", "close": 17.53, "volume": 6493.0}, {"date": "2025-02-26", "close": 18.2, "volume": 4431.0}, {"date": "2025-02-27", "close": 17.45, "volume": 13442.0}, {"date": "2025-02-28", "close": 16.9, "volume": 8665.0}, {"date": "2025-03-03", "close": 16.91, "volume": 8151.0}, {"date": "2025-03-04", "close": 17.1, "volume": 19707.0}, {"date": "2025-03-05", "close": 16.082, "volume": 19803.0}, {"date": "2025-03-06", "close": 14.43, "volume": 8505.0}, {"date": "2025-03-07", "close": 14.48, "volume": 8619.0}, {"date": "2025-03-10", "close": 13.14, "volume": 23915.0}, {"date": "2025-03-11", "close": 14.4299, "volume": 6594.0}, {"date": "2025-03-12", "close": 14.48, "volume": 3474.0}, {"date": "2025-03-13", "close": 14.48, "volume": null}, {"date": "2025-03-14", "close": 15.35, "volume": 1870.0}, {"date": "2025-03-17", "close": 14.2, "volume": 10377.0}, {"date": "2025-03-18", "close": 15.15, "volume": 3542.0}, {"date": "2025-03-19", "close": 15.63, "volume": 30714.0}, {"date": "2025-03-20", "close": 15.09, "volume": 14451.0}, {"date": "2025-03-21", "close": 14.81, "volume": 10453.0}, {"date": "2025-03-24", "close": 13.11, "volume": 11942.0}, {"date": "2025-03-25", "close": 12.56, "volume": 13992.0}, {"date": "2025-03-26", "close": 12.61, "volume": 7631.0}, {"date": "2025-03-27", "close": 10.13, "volume": 42490.0}, {"date": "2025-03-28", "close": 9.99, "volume": 16536.0}, {"date": "2025-03-31", "close": 10.45, "volume": 9368.0}, {"date": "2025-04-01", "close": 10.65, "volume": 7165.0}, {"date": "2025-04-02", "close": 10.12, "volume": 7479.0}, {"date": "2025-04-03", "close": 10.44, "volume": 6877.0}, {"date": "2025-04-04", "close": 9.95, "volume": 7060.0}, {"date": "2025-04-07", "close": 10.65, "volume": 4937.0}, {"date": "2025-04-08", "close": 10.65, "volume": null}, {"date": "2025-04-09", "close": 11.32, "volume": 4299.0}, {"date": "2025-04-10", "close": 11.77, "volume": 1210.0}, {"date": "2025-04-11", "close": 10.9, "volume": 13525.0}, {"date": "2025-04-14", "close": 11.39, "volume": 2997.0}, {"date": "2025-04-15", "close": 11.75, "volume": 2176.0}, {"date": "2025-04-16", "close": 11.12, "volume": 1303.0}, {"date": "2025-04-17", "close": 10.84, "volume": 2837.0}, {"date": "2025-04-21", "close": 10.47, "volume": 5418.0}, {"date": "2025-04-22", "close": 11.79, "volume": 6281.0}, {"date": "2025-04-23", "close": 13.53, "volume": 15616.0}, {"date": "2025-04-24", "close": 12.05, "volume": 29112.0}, {"date": "2025-04-25", "close": 10.73, "volume": 22093.0}, {"date": "2025-04-28", "close": 11.21, "volume": 7087.0}, {"date": "2025-04-29", "close": 11.0, "volume": 1951.0}, {"date": "2025-04-30", "close": 11.0, "volume": 1092.0}, {"date": "2025-05-01", "close": 11.0, "volume": null}, {"date": "2025-05-02", "close": 10.89, "volume": 1862.0}, {"date": "2025-05-05", "close": 10.85, "volume": 8639.0}, {"date": "2025-05-06", "close": 10.755, "volume": 3107.0}, {"date": "2025-05-07", "close": 11.0, "volume": 5554.0}, {"date": "2025-05-08", "close": 12.51, "volume": 51176.0}, {"date": "2025-05-09", "close": 13.01, "volume": 62661.0}, {"date": "2025-05-12", "close": 12.54, "volume": 39984.0}, {"date": "2025-05-13", "close": 14.55, "volume": 22111.0}, {"date": "2025-05-14", "close": 14.22, "volume": 6895.0}, {"date": "2025-05-15", "close": 13.555, "volume": 9219.0}, {"date": "2025-05-16", "close": 15.04, "volume": 32132.0}, {"date": "2025-05-19", "close": 14.9, "volume": 3121.0}, {"date": "2025-05-20", "close": 15.08, "volume": 13569.0}, {"date": "2025-05-21", "close": 15.145, "volume": 8490.0}, {"date": "2025-05-22", "close": 14.6, "volume": 8984.0}, {"date": "2025-05-23", "close": 14.9, "volume": 2590.0}, {"date": "2025-05-27", "close": 13.99, "volume": 10893.0}, {"date": "2025-05-28", "close": 14.0, "volume": 7350.0}, {"date": "2025-05-29", "close": 13.9, "volume": 2963.0}, {"date": "2025-05-30", "close": 13.4, "volume": 3738.0}, {"date": "2025-06-02", "close": 13.5, "volume": 3522.0}, {"date": "2025-06-03", "close": 14.17, "volume": 528.0}, {"date": "2025-06-04", "close": 13.6, "volume": 5124.0}, {"date": "2025-06-05", "close": 13.68, "volume": 4319.0}, {"date": "2025-06-06", "close": 13.4355, "volume": 2063.0}, {"date": "2025-06-09", "close": 13.9555, "volume": 1355.0}, {"date": "2025-06-10", "close": 13.9555, "volume": null}, {"date": "2025-06-11", "close": 13.15, "volume": 769.0}, {"date": "2025-06-12", "close": 13.15, "volume": null}, {"date": "2025-06-13", "close": 12.81, "volume": 166.0}, {"date": "2025-06-16", "close": 12.69, "volume": 1818.0}, {"date": "2025-06-17", "close": 12.4, "volume": 3223.0}, {"date": "2025-06-18", "close": 12.35, "volume": 1018.0}, {"date": "2025-06-20", "close": 9.15, "volume": 51866.0}, {"date": "2025-06-23", "close": 10.5, "volume": 11103.0}, {"date": "2025-06-24", "close": 10.32, "volume": 4707.0}, {"date": "2025-06-25", "close": 10.24, "volume": 5085.0}, {"date": "2025-06-26", "close": 9.7254, "volume": 69136.0}, {"date": "2025-06-27", "close": 10.39, "volume": 3867.0}, {"date": "2025-06-30", "close": 9.88, "volume": 43194.0}, {"date": "2025-07-01", "close": 9.75, "volume": 1335.0}, {"date": "2025-07-02", "close": 10.2, "volume": 2931.0}, {"date": "2025-07-03", "close": 9.91, "volume": 1256.0}, {"date": "2025-07-07", "close": 10.1836, "volume": 2190.0}, {"date": "2025-07-08", "close": 10.0, "volume": 7322.0}, {"date": "2025-07-09", "close": 10.14, "volume": 1134.0}, {"date": "2025-07-10", "close": 10.02, "volume": 735.0}, {"date": "2025-07-11", "close": 9.81, "volume": 601.0}, {"date": "2025-07-14", "close": 9.8115, "volume": 2868.0}, {"date": "2025-07-15", "close": 9.8986, "volume": 502.0}, {"date": "2025-07-16", "close": 9.5, "volume": 8002.0}, {"date": "2025-07-17", "close": 9.25, "volume": 14213.0}, {"date": "2025-07-18", "close": 9.25, "volume": 1872.0}, {"date": "2025-07-21", "close": 9.46, "volume": 2916.0}, {"date": "2025-07-22", "close": 9.19, "volume": 14910.0}, {"date": "2025-07-23", "close": 9.5, "volume": 6573.0}, {"date": "2025-07-24", "close": 9.95, "volume": 36869.0}, {"date": "2025-07-25", "close": 9.98, "volume": 4057.0}, {"date": "2025-07-28", "close": 9.925, "volume": 2041.0}, {"date": "2025-07-29", "close": 10.12, "volume": 6503.0}, {"date": "2025-07-30", "close": 10.1, "volume": 1553.0}, {"date": "2025-07-31", "close": 10.1, "volume": null}, {"date": "2025-08-01", "close": 10.075, "volume": 1060.0}, {"date": "2025-08-04", "close": 9.94, "volume": 1392.0}, {"date": "2025-08-05", "close": 10.0852, "volume": 538.0}, {"date": "2025-08-06", "close": 10.01, "volume": 744.0}, {"date": "2025-08-07", "close": 10.01, "volume": null}, {"date": "2025-08-08", "close": 9.8396, "volume": 1174.0}, {"date": "2025-08-11", "close": 9.862, "volume": 274.0}, {"date": "2025-08-12", "close": 10.0329, "volume": 489.0}, {"date": "2025-08-13", "close": 9.99, "volume": 2415.0}, {"date": "2025-08-14", "close": 9.99, "volume": null}, {"date": "2025-08-15", "close": 9.7, "volume": 486.0}, {"date": "2025-08-18", "close": 9.76, "volume": 2698.0}, {"date": "2025-08-19", "close": 9.78, "volume": 465.0}, {"date": "2025-08-20", "close": 9.785, "volume": 1905.0}, {"date": "2025-08-21", "close": 9.31, "volume": 7776.0}, {"date": "2025-08-22", "close": 9.31, "volume": 794.0}, {"date": "2025-08-25", "close": 9.31, "volume": null}, {"date": "2025-08-26", "close": 9.31, "volume": null}, {"date": "2025-08-27", "close": 9.7, "volume": 935.0}, {"date": "2025-08-28", "close": 9.7, "volume": null}, {"date": "2025-08-29", "close": 9.7, "volume": null}, {"date": "2025-09-02", "close": 9.6916, "volume": 4746.0}, {"date": "2025-09-03", "close": 10.185, "volume": 6193.0}, {"date": "2025-09-04", "close": 10.575, "volume": 205.0}, {"date": "2025-09-05", "close": 11.96, "volume": 7095.0}, {"date": "2025-09-08", "close": 12.0, "volume": 1730.0}, {"date": "2025-09-09", "close": 11.76, "volume": 1088.0}, {"date": "2025-09-10", "close": 12.4, "volume": 6586.0}, {"date": "2025-09-11", "close": 12.4, "volume": null}, {"date": "2025-09-12", "close": 12.4, "volume": null}, {"date": "2025-09-15", "close": 13.49, "volume": 1217.0}, {"date": "2025-09-16", "close": 13.09, "volume": 1253.0}, {"date": "2025-09-17", "close": 13.62, "volume": 1552.0}, {"date": "2025-09-18", "close": 13.75, "volume": 2841.0}, {"date": "2025-09-19", "close": 14.47, "volume": 11532.0}, {"date": "2025-09-22", "close": 14.6, "volume": 7206.0}, {"date": "2025-09-23", "close": 14.6, "volume": 2448.0}, {"date": "2025-09-24", "close": 14.6, "volume": null}, {"date": "2025-09-25", "close": 14.5657, "volume": 984.0}, {"date": "2025-09-26", "close": 15.48, "volume": 9963.0}, {"date": "2025-09-29", "close": 14.5, "volume": 3591.0}, {"date": "2025-09-30", "close": 14.4279, "volume": 3961.0}, {"date": "2025-10-01", "close": 13.9999, "volume": 950.0}, {"date": "2025-10-02", "close": 13.3084, "volume": 1947.0}, {"date": "2025-10-03", "close": 13.3, "volume": 1192.0}, {"date": "2025-10-06", "close": 13.5, "volume": 4226.0}, {"date": "2025-10-07", "close": 13.5, "volume": null}, {"date": "2025-10-08", "close": 13.0697, "volume": 1960.0}, {"date": "2025-10-09", "close": 13.5, "volume": 966.0}, {"date": "2025-10-10", "close": 12.95, "volume": 1793.0}, {"date": "2025-10-13", "close": 12.99, "volume": 590.0}, {"date": "2025-10-14", "close": 12.99, "volume": null}, {"date": "2025-10-15", "close": 12.7721, "volume": 496.0}, {"date": "2025-10-16", "close": 12.6, "volume": 1046.0}, {"date": "2025-10-17", "close": 12.68, "volume": 835.0}, {"date": "2025-10-20", "close": 12.2, "volume": 1045.0}, {"date": "2025-10-21", "close": 12.585, "volume": 269.0}, {"date": "2025-10-22", "close": 11.68, "volume": 4068.0}, {"date": "2025-10-23", "close": 12.0, "volume": 901.0}, {"date": "2025-10-24", "close": 12.01, "volume": 1175.0}, {"date": "2025-10-27", "close": 12.3648, "volume": 1319.0}, {"date": "2025-10-28", "close": 12.3572, "volume": 816.0}, {"date": "2025-10-29", "close": 12.6461, "volume": 405.0}, {"date": "2025-10-30", "close": 12.6461, "volume": null}, {"date": "2025-10-31", "close": 14.4, "volume": 4064.0}, {"date": "2025-11-03", "close": 13.52, "volume": 1683.0}, {"date": "2025-11-04", "close": 13.5, "volume": 791.0}, {"date": "2025-11-05", "close": 13.5, "volume": null}, {"date": "2025-11-06", "close": 13.5, "volume": null}, {"date": "2025-11-07", "close": 14.0, "volume": 791.0}, {"date": "2025-11-10", "close": 16.0, "volume": 11761.0}, {"date": "2025-11-11", "close": 15.18, "volume": 4865.0}, {"date": "2025-11-12", "close": 16.5, "volume": 1521.0}, {"date": "2025-11-13", "close": 16.4, "volume": 2583.0}, {"date": "2025-11-14", "close": 15.26, "volume": 2788.0}, {"date": "2025-11-17", "close": 14.92, "volume": 2855.0}, {"date": "2025-11-18", "close": 14.52, "volume": 4379.0}, {"date": "2025-11-19", "close": 16.1752, "volume": 1366.0}, {"date": "2025-11-20", "close": 15.9, "volume": 5041.0}, {"date": "2025-11-21", "close": 16.0, "volume": 1020.0}, {"date": "2025-11-24", "close": 15.49, "volume": 1269.0}, {"date": "2025-11-25", "close": 16.0, "volume": 1526.0}, {"date": "2025-11-26", "close": 15.31, "volume": 2481.0}, {"date": "2025-11-28", "close": 15.87, "volume": 1757.0}, {"date": "2025-12-01", "close": 15.435, "volume": 1538.0}, {"date": "2025-12-02", "close": 15.475, "volume": 814.0}, {"date": "2025-12-03", "close": 15.0, "volume": 2500.0}, {"date": "2025-12-04", "close": 15.0, "volume": 709.0}, {"date": "2025-12-05", "close": 14.7247, "volume": 628.0}, {"date": "2025-12-08", "close": 14.12, "volume": 1079.0}, {"date": "2025-12-09", "close": 14.01, "volume": 1771.0}, {"date": "2025-12-10", "close": 16.01, "volume": 12459.0}, {"date": "2025-12-11", "close": 15.9, "volume": 3248.0}, {"date": "2025-12-12", "close": 14.34, "volume": 6209.0}, {"date": "2025-12-15", "close": 14.3, "volume": 3392.0}, {"date": "2025-12-16", "close": 12.52, "volume": 9240.0}, {"date": "2025-12-17", "close": 12.155, "volume": 988.0}, {"date": "2025-12-18", "close": 12.2, "volume": 11195.0}, {"date": "2025-12-19", "close": 12.3, "volume": 10074.0}, {"date": "2025-12-22", "close": 12.54, "volume": 10733.0}, {"date": "2025-12-23", "close": 12.39, "volume": 1176.0}, {"date": "2025-12-24", "close": 12.47, "volume": 5997.0}, {"date": "2025-12-26", "close": 11.49, "volume": 5260.0}, {"date": "2025-12-29", "close": 11.49, "volume": 1041.0}, {"date": "2025-12-30", "close": 11.1249, "volume": 3543.0}, {"date": "2025-12-31", "close": 10.9, "volume": 9311.0}, {"date": "2026-01-02", "close": 10.99, "volume": 1052.0}, {"date": "2026-01-05", "close": 10.6586, "volume": 2501.0}, {"date": "2026-01-06", "close": 10.14, "volume": 2885.0}, {"date": "2026-01-07", "close": 9.9, "volume": 7427.0}, {"date": "2026-01-08", "close": 9.68, "volume": 4025.0}, {"date": "2026-01-09", "close": 9.65, "volume": 3598.0}, {"date": "2026-01-12", "close": 9.49, "volume": 815.0}, {"date": "2026-01-13", "close": 10.2, "volume": 3763.0}, {"date": "2026-01-14", "close": 10.77, "volume": 10105.0}, {"date": "2026-01-15", "close": 10.77, "volume": null}, {"date": "2026-01-16", "close": 10.51, "volume": 12359.0}, {"date": "2026-01-20", "close": 11.06, "volume": 5668.0}, {"date": "2026-01-21", "close": 11.6, "volume": 7389.0}, {"date": "2026-01-22", "close": 11.6, "volume": null}, {"date": "2026-01-23", "close": 11.8521, "volume": 1568.0}, {"date": "2026-01-26", "close": 11.7, "volume": 614.0}, {"date": "2026-01-27", "close": 10.97, "volume": 2172.0}, {"date": "2026-01-28", "close": 10.37, "volume": 2179.0}, {"date": "2026-01-29", "close": 10.19, "volume": 906.0}, {"date": "2026-01-30", "close": 10.4, "volume": 3979.0}, {"date": "2026-02-02", "close": 10.66, "volume": 1985.0}, {"date": "2026-02-03", "close": 11.25, "volume": 3006.0}, {"date": "2026-02-04", "close": 11.19, "volume": 3158.0}, {"date": "2026-02-05", "close": 10.85, "volume": 2508.0}, {"date": "2026-02-06", "close": 10.51, "volume": 902.0}, {"date": "2026-02-09", "close": 10.425, "volume": 2119.0}, {"date": "2026-02-10", "close": 10.3701, "volume": 492.0}, {"date": "2026-02-11", "close": 10.0, "volume": 3133.0}, {"date": "2026-02-12", "close": 10.0, "volume": 558.0}, {"date": "2026-02-13", "close": 10.2225, "volume": 1509.0}, {"date": "2026-02-17", "close": 10.0, "volume": 4145.0}, {"date": "2026-02-18", "close": 9.9999, "volume": 434.0}, {"date": "2026-02-19", "close": 9.625, "volume": 8526.0}, {"date": "2026-02-20", "close": 8.9, "volume": 6562.0}, {"date": "2026-02-23", "close": 8.65, "volume": 1650.0}, {"date": "2026-02-24", "close": 9.0, "volume": 1759.0}, {"date": "2026-02-25", "close": 9.0, "volume": 489.0}, {"date": "2026-02-26", "close": 8.9, "volume": 2405.0}, {"date": "2026-02-27", "close": 8.85, "volume": 927.0}, {"date": "2026-03-02", "close": 8.09, "volume": 4037.0}, {"date": "2026-03-03", "close": 7.265, "volume": 10321.0}, {"date": "2026-03-04", "close": 7.09, "volume": 7848.0}, {"date": "2026-03-05", "close": 7.525, "volume": 1055.0}, {"date": "2026-03-06", "close": 7.313, "volume": 3360.0}, {"date": "2026-03-09", "close": 7.36, "volume": 2618.0}, {"date": "2026-03-10", "close": 7.3, "volume": 3722.0}, {"date": "2026-03-11", "close": 7.3, "volume": 1645.0}, {"date": "2026-03-12", "close": 7.2101, "volume": 1789.0}, {"date": "2026-03-13", "close": 7.3, "volume": 584.0}, {"date": "2026-03-16", "close": 7.3, "volume": 4033.0}, {"date": "2026-03-17", "close": 7.31, "volume": 1128.0}, {"date": "2026-03-18", "close": 7.13, "volume": 1168.0}, {"date": "2026-03-19", "close": 7.38, "volume": 5201.0}, {"date": "2026-03-20", "close": 7.21, "volume": 7795.0}, {"date": "2026-03-23", "close": 7.38, "volume": 1167.0}, {"date": "2026-03-24", "close": 7.25, "volume": 2682.0}, {"date": "2026-03-25", "close": 7.2, "volume": 2268.0}, {"date": "2026-03-26", "close": 7.23, "volume": 5097.0}, {"date": "2026-03-27", "close": 7.15, "volume": 5571.0}, {"date": "2026-03-30", "close": 7.3, "volume": 5497.0}, {"date": "2026-03-31", "close": 7.51, "volume": 5753.0}, {"date": "2026-04-01", "close": 8.44, "volume": 14075.0}, {"date": "2026-04-02", "close": 8.74, "volume": 3660.0}, {"date": "2026-04-06", "close": 10.05, "volume": 12419.0}, {"date": "2026-04-07", "close": 10.01, "volume": 11779.0}, {"date": "2026-04-08", "close": 10.45, "volume": 3004.0}, {"date": "2026-04-09", "close": 11.4, "volume": 8676.0}, {"date": "2026-04-10", "close": 11.7, "volume": 18099.0}, {"date": "2026-04-13", "close": 11.5, "volume": 20664.0}, {"date": "2026-04-14", "close": 11.0, "volume": 7541.0}, {"date": "2026-04-15", "close": 10.84, "volume": 9667.0}, {"date": "2026-04-16", "close": 10.5, "volume": 6245.0}, {"date": "2026-04-17", "close": 10.6, "volume": 1617.0}, {"date": "2026-04-20", "close": 10.66, "volume": 6269.0}, {"date": "2026-04-21", "close": 10.48, "volume": 898.0}, {"date": "2026-04-22", "close": 10.5, "volume": 1113.0}, {"date": "2026-04-23", "close": 10.31, "volume": 709.0}, {"date": "2026-04-24", "close": 10.31, "volume": null}, {"date": "2026-04-27", "close": 10.6, "volume": 1288.0}, {"date": "2026-04-28", "close": 10.325, "volume": 1040.0}, {"date": "2026-04-29", "close": 10.35, "volume": 1224.0}, {"date": "2026-04-30", "close": 9.98, "volume": 8668.0}, {"date": "2026-05-01", "close": 9.75, "volume": 10980.0}, {"date": "2026-05-04", "close": 9.92, "volume": 996.0}, {"date": "2026-05-05", "close": 9.888, "volume": 1198.0}, {"date": "2026-05-06", "close": 10.54, "volume": 1772.0}, {"date": "2026-05-07", "close": 10.0001, "volume": 720.0}, {"date": "2026-05-08", "close": 9.62, "volume": 4038.0}, {"date": "2026-05-11", "close": 9.8, "volume": 1481.0}, {"date": "2026-05-12", "close": 9.88, "volume": 972.0}, {"date": "2026-05-13", "close": 9.8801, "volume": 702.0}, {"date": "2026-05-14", "close": 10.02, "volume": 3457.0}, {"date": "2026-05-15", "close": 9.76, "volume": 172.0}, {"date": "2026-05-18", "close": 9.55, "volume": 3477.0}, {"date": "2026-05-19", "close": 9.5, "volume": 2347.0}, {"date": "2026-05-20", "close": 9.4, "volume": 5798.0}, {"date": "2026-05-21", "close": 9.4, "volume": 3554.0}, {"date": "2026-05-22", "close": 9.92, "volume": 17598.0}, {"date": "2026-05-26", "close": 9.91, "volume": 1232.0}, {"date": "2026-05-27", "close": 9.91, "volume": 1128.0}, {"date": "2026-05-28", "close": 9.72, "volume": 4578.0}, {"date": "2026-05-29", "close": 9.845, "volume": 3968.0}, {"date": "2026-06-01", "close": 9.67, "volume": 3297.0}, {"date": "2026-06-02", "close": 9.5, "volume": 8060.0}, {"date": "2026-06-03", "close": 9.46, "volume": 1921.0}, {"date": "2026-06-04", "close": 9.35, "volume": 7340.0}, {"date": "2026-06-05", "close": 9.34, "volume": 4743.0}, {"date": "2026-06-08", "close": 8.62, "volume": 11223.0}, {"date": "2026-06-09", "close": 7.8, "volume": 9098.0}, {"date": "2026-06-10", "close": 7.72, "volume": 11021.0}, {"date": "2026-06-11", "close": 7.7, "volume": 13628.0}, {"date": "2026-06-12", "close": 7.1, "volume": 13400.0}, {"date": "2026-06-15", "close": 7.35, "volume": 1644.0}, {"date": "2026-06-16", "close": 7.42, "volume": 2530.0}, {"date": "2026-06-17", "close": 6.33, "volume": 17961.0}, {"date": "2026-06-18", "close": 7.83, "volume": 20019.0}, {"date": "2026-06-22", "close": 8.18, "volume": 8061.0}, {"date": "2026-06-23", "close": 7.7, "volume": 3886.0}, {"date": "2026-06-24", "close": 7.14, "volume": 3131.0}, {"date": "2026-06-25", "close": 7.4, "volume": 3570.0}, {"date": "2026-06-26", "close": 8.03, "volume": 8484.0}, {"date": "2026-06-29", "close": 8.42, "volume": 20007.0}, {"date": "2026-06-30", "close": 8.43, "volume": 19624.0}, {"date": "2026-07-01", "close": 8.5, "volume": 52920.0}, {"date": "2026-07-02", "close": 8.48, "volume": 51030.0}, {"date": "2026-07-06", "close": 8.14, "volume": 20432.0}, {"date": "2026-07-07", "close": 7.595, "volume": 18409.0}, {"date": "2026-07-08", "close": 7.55, "volume": 5968.0}, {"date": "2026-07-09", "close": 7.08, "volume": 11182.0}, {"date": "2026-07-10", "close": 6.97, "volume": 7050.0}, {"date": "2026-07-13", "close": 6.37, "volume": 12932.0}, {"date": "2026-07-14", "close": 7.0, "volume": 2736.0}, {"date": "2026-07-15", "close": 6.12, "volume": 11900.0}, {"date": "2026-07-16", "close": 6.22, "volume": 10462.0}, {"date": "2026-07-17", "close": 6.02, "volume": 8144.0}, {"date": "2026-07-20", "close": 5.6, "volume": 9818.0}, {"date": "2026-07-21", "close": 5.325, "volume": 17215.0}, {"date": "2026-07-22", "close": 5.13, "volume": 4573.0}, {"date": "2026-07-23", "close": 4.7, "volume": 6933.0}, {"date": "2026-07-24", "close": 4.71, "volume": 5836.0}, {"date": "2026-07-27", "close": 4.55, "volume": 19349.0}, {"date": "2026-07-28", "close": 4.4, "volume": 7483.0}, {"date": "2026-07-29", "close": 4.4, "volume": 4065.0}, {"date": "2026-07-30", "close": 4.6, "volume": 4701.0}, {"date": "2026-07-31", "close": 4.65, "volume": 2276.0}, {"date": "2026-08-03", "close": 4.6, "volume": 12605.0}, {"date": "2026-08-04", "close": 4.62, "volume": 3539.0}, {"date": "2026-08-05", "close": 5.44, "volume": 9084.0}, {"date": "2026-08-06", "close": 5.1652, "volume": 3187.0}, {"date": "2026-08-07", "close": 5.105, "volume": 2938.0}, {"date": "2026-08-10", "close": 5.2, "volume": 2640.0}, {"date": "2026-08-11", "close": 5.76, "volume": 4331.0}, {"date": "2026-08-12", "close": 5.76, "volume": 2284.0}, {"date": "2026-08-13", "close": 6.0, "volume": 4541.0}, {"date": "2026-08-14", "close": 5.82, "volume": 9086.0}, {"date": "2026-08-17", "close": 6.03, "volume": 11422.0}, {"date": "2026-08-18", "close": 6.39, "volume": 3049.0}, {"date": "2026-08-19", "close": 6.4, "volume": 3122.0}, {"date": "2026-08-20", "close": 7.04, "volume": 13691.0}, {"date": "2026-08-21", "close": 7.15, "volume": 10232.0}, {"date": "2026-08-24", "close": 6.95, "volume": 1532.0}, {"date": "2026-08-25", "close": 7.53, "volume": 3223.0}, {"date": "2026-08-26", "close": 7.525, "volume": 1485.0}, {"date": "2026-08-27", "close": 7.175, "volume": 1067.0}, {"date": "2026-08-28", "close": 7.1677, "volume": 2780.0}, {"date": "2026-08-31", "close": 6.73, "volume": 841.0}, {"date": "2026-09-01", "close": 6.5, "volume": 4128.0}, {"date": "2026-09-02", "close": 6.79, "volume": 925.0}, {"date": "2026-09-03", "close": 6.8, "volume": 3972.0}, {"date": "2026-09-04", "close": 6.85, "volume": 1306.0}, {"date": "2026-09-08", "close": 6.31, "volume": 18649.0}, {"date": "2026-09-09", "close": 6.17, "volume": 8420.0}, {"date": "2026-09-10", "close": 6.17, "volume": 8331.0}, {"date": "2026-09-11", "close": 6.3015, "volume": 4558.0}, {"date": "2026-09-14", "close": 6.28, "volume": 5626.0}, {"date": "2026-09-15", "close": 6.575, "volume": 11159.0}, {"date": "2026-09-16", "close": 6.16, "volume": 12287.0}, {"date": "2026-09-17", "close": 6.19, "volume": 8924.0}, {"date": "2026-09-18", "close": 6.435, "volume": 16335.0}], "refreshing": true}