{"ticker": "FBLG", "overview": {"name": "FibroBiologics, 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": "FBLG", "has_prices": true, "as_of": "2026-10-30", "last": 0.93, "prev_close": 0.9281, "change": 0.0019000000000000128, "change_pct": 0.0020471931903889803, "session_volume": 20671.0, "vwap_5": 0.9407334746836182, "vwap_20": 1.0274072248039938, "vwap_60": 1.428793641734859, "vwap_250": 1.9655541629746607, "high_52w": 8.7, "low_52w": 0.6271, "avg_volume_20": 124300.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043112", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "FibroBiologics, Inc.", "who_key": "FibroBiologics, 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": "FibroBiologics, Inc. takes a 7.5% activist stake in FBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1958777/0001493152-26-043112-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67127}, {"id": "13DG-0001172661-26-003577", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in FBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003577-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000929638-26-001441", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "FibroBiologics, Inc.", "who_key": "FibroBiologics, 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": "FibroBiologics, Inc. crosses 5% of FBLG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1958777/0000929638-26-001441-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-043112", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "FibroBiologics, Inc.", "who_key": "FibroBiologics, 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": "FibroBiologics, Inc. takes a 7.5% activist stake in FBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1958777/0001493152-26-043112-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67127}, {"id": "13DG-0001172661-26-003577", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in FBLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003577-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000929638-26-001441", "src": "13DG", "ticker": "FBLG", "cik": "1958777", "company": "FibroBiologics, Inc.", "company_raw": "FibroBiologics, Inc.", "who": "FibroBiologics, Inc.", "who_key": "FibroBiologics, 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": "FibroBiologics, Inc. crosses 5% of FBLG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1958777/0000929638-26-001441-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}], "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": "FibroBiologics, Inc. - Common Stock", "new_value": "FibroBiologics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001958777", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001958777", "applied": 1, "detected_at": "2026-10-24T10:54:39.140011"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FBLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-01-31", "close": 582.0, "volume": 3437.0}, {"date": "2024-02-01", "close": 350.0, "volume": 14656.0}, {"date": "2024-02-02", "close": 300.0, "volume": 7315.0}, {"date": "2024-02-05", "close": 288.0, "volume": 5149.0}, {"date": "2024-02-06", "close": 206.6, "volume": 4308.0}, {"date": "2024-02-07", "close": 173.6, "volume": 3357.0}, {"date": "2024-02-08", "close": 156.4, "volume": 2891.0}, {"date": "2024-02-09", "close": 137.8, "volume": 2919.0}, {"date": "2024-02-12", "close": 148.0, "volume": 1016.0}, {"date": "2024-02-13", "close": 278.8, "volume": 55446.0}, {"date": "2024-02-14", "close": 305.0, "volume": 17617.0}, {"date": "2024-02-15", "close": 256.8, "volume": 6135.0}, {"date": "2024-02-16", "close": 270.0, "volume": 5733.0}, {"date": "2024-02-20", "close": 247.0, "volume": 3448.0}, {"date": "2024-02-21", "close": 248.0, "volume": 2330.0}, {"date": "2024-02-22", "close": 242.0, "volume": 899.0}, {"date": "2024-02-23", "close": 242.4, "volume": 920.0}, {"date": "2024-02-26", "close": 256.0, "volume": 2243.0}, {"date": "2024-02-27", "close": 244.2, "volume": 3553.0}, {"date": "2024-02-28", "close": 260.2, "volume": 1960.0}, {"date": "2024-02-29", "close": 261.2, "volume": 8805.0}, {"date": "2024-03-01", "close": 260.0, "volume": 7264.0}, {"date": "2024-03-04", "close": 181.8, "volume": 5367.0}, {"date": "2024-03-05", "close": 208.0, "volume": 3355.0}, {"date": "2024-03-06", "close": 199.0, "volume": 2151.0}, {"date": "2024-03-07", "close": 197.6, "volume": 1573.0}, {"date": "2024-03-08", "close": 212.8, "volume": 2039.0}, {"date": "2024-03-11", "close": 204.8, "volume": 1695.0}, {"date": "2024-03-12", "close": 250.6, "volume": 7568.0}, {"date": "2024-03-13", "close": 236.0, "volume": 3383.0}, {"date": "2024-03-14", "close": 212.0, "volume": 3092.0}, {"date": "2024-03-15", "close": 200.8, "volume": 3913.0}, {"date": "2024-03-18", "close": 179.8, "volume": 2852.0}, {"date": "2024-03-19", "close": 218.2, "volume": 8244.0}, {"date": "2024-03-20", "close": 249.4, "volume": 7515.0}, {"date": "2024-03-21", "close": 242.0, "volume": 3464.0}, {"date": "2024-03-22", "close": 239.8, "volume": 2740.0}, {"date": "2024-03-25", "close": 240.0, "volume": 2513.0}, {"date": "2024-03-26", "close": 218.6, "volume": 2326.0}, {"date": "2024-03-27", "close": 235.0, "volume": 3279.0}, {"date": "2024-03-28", "close": 216.2, "volume": 1993.0}, {"date": "2024-04-01", "close": 228.2, "volume": 4876.0}, {"date": "2024-04-02", "close": 216.0, "volume": 1963.0}, {"date": "2024-04-03", "close": 223.8, "volume": 2243.0}, {"date": "2024-04-04", "close": 228.0, "volume": 1841.0}, {"date": "2024-04-05", "close": 220.4, "volume": 1858.0}, {"date": "2024-04-08", "close": 221.4, "volume": 3335.0}, {"date": "2024-04-09", "close": 218.8, "volume": 3110.0}, {"date": "2024-04-10", "close": 231.4, "volume": 3084.0}, {"date": "2024-04-11", "close": 226.4, "volume": 2718.0}, {"date": "2024-04-12", "close": 213.8, "volume": 3267.0}, {"date": "2024-04-15", "close": 211.8, "volume": 10330.0}, {"date": "2024-04-16", "close": 219.8, "volume": 5611.0}, {"date": "2024-04-17", "close": 189.8, "volume": 7006.0}, {"date": "2024-04-18", "close": 220.2, "volume": 3946.0}, {"date": "2024-04-19", "close": 203.0, "volume": 1886.0}, {"date": "2024-04-22", "close": 216.2, "volume": 1471.0}, {"date": "2024-04-23", "close": 222.0, "volume": 2421.0}, {"date": "2024-04-24", "close": 230.4, "volume": 3426.0}, {"date": "2024-04-25", "close": 233.6, "volume": 1626.0}, {"date": "2024-04-26", "close": 202.2, "volume": 5037.0}, {"date": "2024-04-29", "close": 211.0, "volume": 1325.0}, {"date": "2024-04-30", "close": 188.6, "volume": 1946.0}, {"date": "2024-05-01", "close": 158.6, "volume": 3069.0}, {"date": "2024-05-02", "close": 134.4, "volume": 3128.0}, {"date": "2024-05-03", "close": 160.4, "volume": 4134.0}, {"date": "2024-05-06", "close": 174.8, "volume": 2540.0}, {"date": "2024-05-07", "close": 184.4, "volume": 2685.0}, {"date": "2024-05-08", "close": 191.2, "volume": 1083.0}, {"date": "2024-05-09", "close": 174.8, "volume": 1555.0}, {"date": "2024-05-10", "close": 185.8, "volume": 3003.0}, {"date": "2024-05-13", "close": 204.8, "volume": 2667.0}, {"date": "2024-05-14", "close": 226.0, "volume": 6761.0}, {"date": "2024-05-15", "close": 229.8, "volume": 3612.0}, {"date": "2024-05-16", "close": 236.0, "volume": 3866.0}, {"date": "2024-05-17", "close": 227.0, "volume": 2819.0}, {"date": "2024-05-20", "close": 220.0, "volume": 3876.0}, {"date": "2024-05-21", "close": 220.0, "volume": 2203.0}, {"date": "2024-05-22", "close": 215.0, "volume": 2179.0}, {"date": "2024-05-23", "close": 226.2, "volume": 2860.0}, {"date": "2024-05-24", "close": 229.6, "volume": 3605.0}, {"date": "2024-05-28", "close": 239.8, "volume": 7229.0}, {"date": "2024-05-29", "close": 259.2, "volume": 5218.0}, {"date": "2024-05-30", "close": 246.4, "volume": 4035.0}, {"date": "2024-05-31", "close": 243.6, "volume": 1657.0}, {"date": "2024-06-03", "close": 228.0, "volume": 2282.0}, {"date": "2024-06-04", "close": 180.0, "volume": 11150.0}, {"date": "2024-06-05", "close": 134.0, "volume": 26767.0}, {"date": "2024-06-06", "close": 206.2, "volume": 146378.0}, {"date": "2024-06-07", "close": 191.8, "volume": 13966.0}, {"date": "2024-06-10", "close": 174.2, "volume": 8890.0}, {"date": "2024-06-11", "close": 156.6, "volume": 4500.0}, {"date": "2024-06-12", "close": 153.0, "volume": 5309.0}, {"date": "2024-06-13", "close": 143.6, "volume": 5629.0}, {"date": "2024-06-14", "close": 142.2, "volume": 6163.0}, {"date": "2024-06-17", "close": 134.6, "volume": 5692.0}, {"date": "2024-06-18", "close": 124.0, "volume": 9259.0}, {"date": "2024-06-20", "close": 107.0, "volume": 9810.0}, {"date": "2024-06-21", "close": 94.8, "volume": 19890.0}, {"date": "2024-06-24", "close": 100.0, "volume": 23227.0}, {"date": "2024-06-25", "close": 100.0, "volume": 9659.0}, {"date": "2024-06-26", "close": 89.8, "volume": 17422.0}, {"date": "2024-06-27", "close": 93.2, "volume": 16491.0}, {"date": "2024-06-28", "close": 99.8, "volume": 190790.0}, {"date": "2024-07-01", "close": 80.0, "volume": 15675.0}, {"date": "2024-07-02", "close": 82.8, "volume": 16424.0}, {"date": "2024-07-03", "close": 84.6, "volume": 5512.0}, {"date": "2024-07-05", "close": 98.6, "volume": 8434.0}, {"date": "2024-07-08", "close": 102.8, "volume": 10259.0}, {"date": "2024-07-09", "close": 98.6, "volume": 14836.0}, {"date": "2024-07-10", "close": 95.6, "volume": 11605.0}, {"date": "2024-07-11", "close": 97.0, "volume": 12230.0}, {"date": "2024-07-12", "close": 94.8, "volume": 4296.0}, {"date": "2024-07-15", "close": 100.0, "volume": 4773.0}, {"date": "2024-07-16", "close": 106.2, "volume": 6626.0}, {"date": "2024-07-17", "close": 107.8, "volume": 6170.0}, {"date": "2024-07-18", "close": 99.8, "volume": 4776.0}, {"date": "2024-07-19", "close": 90.0, "volume": 6337.0}, {"date": "2024-07-22", "close": 97.2, "volume": 4075.0}, {"date": "2024-07-23", "close": 97.8, "volume": 5303.0}, {"date": "2024-07-24", "close": 95.0, "volume": 2244.0}, {"date": "2024-07-25", "close": 95.4, "volume": 3762.0}, {"date": "2024-07-26", "close": 102.6, "volume": 7327.0}, {"date": "2024-07-29", "close": 100.6, "volume": 1935.0}, {"date": "2024-07-30", "close": 103.2, "volume": 2604.0}, {"date": "2024-07-31", "close": 104.2, "volume": 6995.0}, {"date": "2024-08-01", "close": 100.6, "volume": 9764.0}, {"date": "2024-08-02", "close": 97.4, "volume": 2411.0}, {"date": "2024-08-05", "close": 75.6, "volume": 11426.0}, {"date": "2024-08-06", "close": 74.2, "volume": 6411.0}, {"date": "2024-08-07", "close": 74.6, "volume": 6470.0}, {"date": "2024-08-08", "close": 45.2, "volume": 40192.0}, {"date": "2024-08-09", "close": 39.4, "volume": 17088.0}, {"date": "2024-08-12", "close": 36.6, "volume": 13923.0}, {"date": "2024-08-13", "close": 37.6, "volume": 6444.0}, {"date": "2024-08-14", "close": 34.4, "volume": 7493.0}, {"date": "2024-08-15", "close": 24.0, "volume": 26905.0}, {"date": "2024-08-16", "close": 22.2, "volume": 20473.0}, {"date": "2024-08-19", "close": 25.6, "volume": 18924.0}, {"date": "2024-08-20", "close": 25.8, "volume": 13283.0}, {"date": "2024-08-21", "close": 31.6, "volume": 56164.0}, {"date": "2024-08-22", "close": 28.2, "volume": 8224.0}, {"date": "2024-08-23", "close": 31.6, "volume": 11317.0}, {"date": "2024-08-26", "close": 33.0, "volume": 7570.0}, {"date": "2024-08-27", "close": 34.6, "volume": 14618.0}, {"date": "2024-08-28", "close": 32.0, "volume": 6882.0}, {"date": "2024-08-29", "close": 32.2, "volume": 5039.0}, {"date": "2024-08-30", "close": 32.4, "volume": 6283.0}, {"date": "2024-09-03", "close": 32.6, "volume": 6214.0}, {"date": "2024-09-04", "close": 30.6, "volume": 8121.0}, {"date": "2024-09-05", "close": 37.2, "volume": 18810.0}, {"date": "2024-09-06", "close": 41.8, "volume": 25060.0}, {"date": "2024-09-09", "close": 52.0, "volume": 39525.0}, {"date": "2024-09-10", "close": 77.8, "volume": 359530.0}, {"date": "2024-09-11", "close": 68.4, "volume": 91685.0}, {"date": "2024-09-12", "close": 63.2, "volume": 36230.0}, {"date": "2024-09-13", "close": 65.2, "volume": 19802.0}, {"date": "2024-09-16", "close": 65.0, "volume": 40957.0}, {"date": "2024-09-17", "close": 65.4, "volume": 16091.0}, {"date": "2024-09-18", "close": 64.8, "volume": 23673.0}, {"date": "2024-09-19", "close": 63.2, "volume": 20649.0}, {"date": "2024-09-20", "close": 66.0, "volume": 100053.0}, {"date": "2024-09-23", "close": 55.2, "volume": 31154.0}, {"date": "2024-09-24", "close": 58.4, "volume": 27838.0}, {"date": "2024-09-25", "close": 55.0, "volume": 8813.0}, {"date": "2024-09-26", "close": 62.8, "volume": 20009.0}, {"date": "2024-09-27", "close": 63.8, "volume": 7815.0}, {"date": "2024-09-30", "close": 61.8, "volume": 7110.0}, {"date": "2024-10-01", "close": 58.0, "volume": 9216.0}, {"date": "2024-10-02", "close": 53.6, "volume": 11108.0}, {"date": "2024-10-03", "close": 53.0, "volume": 6250.0}, {"date": "2024-10-04", "close": 56.8, "volume": 6203.0}, {"date": "2024-10-07", "close": 55.4, "volume": 5268.0}, {"date": "2024-10-08", "close": 55.0, "volume": 4663.0}, {"date": "2024-10-09", "close": 51.6, "volume": 5814.0}, {"date": "2024-10-10", "close": 46.4, "volume": 6371.0}, {"date": "2024-10-11", "close": 52.0, "volume": 6005.0}, {"date": "2024-10-14", "close": 54.0, "volume": 4394.0}, {"date": "2024-10-15", "close": 55.0, "volume": 7553.0}, {"date": "2024-10-16", "close": 64.8, "volume": 22109.0}, {"date": "2024-10-17", "close": 66.4, "volume": 7322.0}, {"date": "2024-10-18", "close": 67.8, "volume": 6311.0}, {"date": "2024-10-21", "close": 61.1, "volume": 11156.0}, {"date": "2024-10-22", "close": 57.6, "volume": 4536.0}, {"date": "2024-10-23", "close": 56.6, "volume": 5436.0}, {"date": "2024-10-24", "close": 57.6, "volume": 5499.0}, {"date": "2024-10-25", "close": 57.0, "volume": 7450.0}, {"date": "2024-10-28", "close": 56.4, "volume": 3215.0}, {"date": "2024-10-29", "close": 55.0, "volume": 4833.0}, {"date": "2024-10-30", "close": 59.0, "volume": 12130.0}, {"date": "2024-10-31", "close": 60.4, "volume": 7720.0}, {"date": "2024-11-01", "close": 63.6, "volume": 18755.0}, {"date": "2024-11-04", "close": 60.8, "volume": 9714.0}, {"date": "2024-11-05", "close": 65.0, "volume": 12424.0}, {"date": "2024-11-06", "close": 71.6, "volume": 14957.0}, {"date": "2024-11-07", "close": 71.4, "volume": 19076.0}, {"date": "2024-11-08", "close": 74.4, "volume": 7406.0}, {"date": "2024-11-11", "close": 69.0, "volume": 7943.0}, {"date": "2024-11-12", "close": 63.4, "volume": 8105.0}, {"date": "2024-11-13", "close": 61.6, "volume": 12731.0}, {"date": "2024-11-14", "close": 56.2, "volume": 8869.0}, {"date": "2024-11-15", "close": 51.6, "volume": 13124.0}, {"date": "2024-11-18", "close": 50.1, "volume": 7104.0}, {"date": "2024-11-19", "close": 47.6, "volume": 13551.0}, {"date": "2024-11-20", "close": 44.8, "volume": 9295.0}, {"date": "2024-11-21", "close": 48.2, "volume": 7500.0}, {"date": "2024-11-22", "close": 52.0, "volume": 4251.0}, {"date": "2024-11-25", "close": 57.0, "volume": 9846.0}, {"date": "2024-11-26", "close": 49.4, "volume": 11068.0}, {"date": "2024-11-27", "close": 51.2, "volume": 5425.0}, {"date": "2024-11-29", "close": 52.4, "volume": 3125.0}, {"date": "2024-12-02", "close": 54.2, "volume": 5988.0}, {"date": "2024-12-03", "close": 52.0, "volume": 5116.0}, {"date": "2024-12-04", "close": 49.2, "volume": 7755.0}, {"date": "2024-12-05", "close": 47.6, "volume": 5663.0}, {"date": "2024-12-06", "close": 49.8, "volume": 4243.0}, {"date": "2024-12-09", "close": 48.2, "volume": 3510.0}, {"date": "2024-12-10", "close": 48.0, "volume": 5371.0}, {"date": "2024-12-11", "close": 45.8, "volume": 5408.0}, {"date": "2024-12-12", "close": 45.4, "volume": 7133.0}, {"date": "2024-12-13", "close": 44.4, "volume": 7882.0}, {"date": "2024-12-16", "close": 43.2, "volume": 5464.0}, {"date": "2024-12-17", "close": 43.0, "volume": 6754.0}, {"date": "2024-12-18", "close": 40.2, "volume": 6175.0}, {"date": "2024-12-19", "close": 40.6, "volume": 4668.0}, {"date": "2024-12-20", "close": 45.0, "volume": 11203.0}, {"date": "2024-12-23", "close": 42.0, "volume": 9130.0}, {"date": "2024-12-24", "close": 46.2, "volume": 4553.0}, {"date": "2024-12-26", "close": 46.2, "volume": 8993.0}, {"date": "2024-12-27", "close": 47.2, "volume": 6796.0}, {"date": "2024-12-30", "close": 44.8, "volume": 5014.0}, {"date": "2024-12-31", "close": 40.0, "volume": 12103.0}, {"date": "2025-01-02", "close": 39.7, "volume": 6487.0}, {"date": "2025-01-03", "close": 42.4, "volume": 6408.0}, {"date": "2025-01-06", "close": 44.4, "volume": 5849.0}, {"date": "2025-01-07", "close": 45.2, "volume": 7791.0}, {"date": "2025-01-08", "close": 41.2, "volume": 6524.0}, {"date": "2025-01-10", "close": 37.6, "volume": 8417.0}, {"date": "2025-01-13", "close": 40.0, "volume": 7555.0}, {"date": "2025-01-14", "close": 37.6, "volume": 4216.0}, {"date": "2025-01-15", "close": 40.4, "volume": 2810.0}, {"date": "2025-01-16", "close": 38.2, "volume": 10847.0}, {"date": "2025-01-17", "close": 35.0, "volume": 8381.0}, {"date": "2025-01-21", "close": 35.2, "volume": 5289.0}, {"date": "2025-01-22", "close": 33.8, "volume": 5469.0}, {"date": "2025-01-23", "close": 32.0, "volume": 39234.0}, {"date": "2025-01-24", "close": 33.6, "volume": 6680.0}, {"date": "2025-01-27", "close": 31.4, "volume": 24237.0}, {"date": "2025-01-28", "close": 31.8, "volume": 5550.0}, {"date": "2025-01-29", "close": 31.2, "volume": 18600.0}, {"date": "2025-01-30", "close": 33.4, "volume": 4395.0}, {"date": "2025-01-31", "close": 32.2, "volume": 4008.0}, {"date": "2025-02-03", "close": 32.4, "volume": 9739.0}, {"date": "2025-02-04", "close": 31.0, "volume": 8641.0}, {"date": "2025-02-05", "close": 33.0, "volume": 19081.0}, {"date": "2025-02-06", "close": 32.0, "volume": 15133.0}, {"date": "2025-02-07", "close": 37.2, "volume": 114152.0}, {"date": "2025-02-10", "close": 35.4, "volume": 65186.0}, {"date": "2025-02-11", "close": 34.4, "volume": 28833.0}, {"date": "2025-02-12", "close": 34.6, "volume": 38756.0}, {"date": "2025-02-13", "close": 25.8, "volume": 70819.0}, {"date": "2025-02-14", "close": 24.6, "volume": 42572.0}, {"date": "2025-02-18", "close": 23.5, "volume": 14994.0}, {"date": "2025-02-19", "close": 23.0, "volume": 10792.0}, {"date": "2025-02-20", "close": 24.8, "volume": 8312.0}, {"date": "2025-02-21", "close": 22.5, "volume": 14315.0}, {"date": "2025-02-24", "close": 21.4, "volume": 20483.0}, {"date": "2025-02-25", "close": 21.0, "volume": 14433.0}, {"date": "2025-02-26", "close": 22.8, "volume": 12443.0}, {"date": "2025-02-27", "close": 23.8, "volume": 15717.0}, {"date": "2025-02-28", "close": 25.2, "volume": 11223.0}, {"date": "2025-03-03", "close": 22.9, "volume": 7155.0}, {"date": "2025-03-04", "close": 24.5, "volume": 15740.0}, {"date": "2025-03-05", "close": 23.4, "volume": 6910.0}, {"date": "2025-03-06", "close": 22.4, "volume": 10581.0}, {"date": "2025-03-07", "close": 24.4, "volume": 8230.0}, {"date": "2025-03-10", "close": 22.2, "volume": 9256.0}, {"date": "2025-03-11", "close": 22.0, "volume": 12024.0}, {"date": "2025-03-12", "close": 21.2, "volume": 4776.0}, {"date": "2025-03-13", "close": 20.2, "volume": 6384.0}, {"date": "2025-03-14", "close": 20.4, "volume": 7494.0}, {"date": "2025-03-17", "close": 20.0, "volume": 9459.0}, {"date": "2025-03-18", "close": 19.6, "volume": 7210.0}, {"date": "2025-03-19", "close": 20.4, "volume": 5454.0}, {"date": "2025-03-20", "close": 20.6, "volume": 4175.0}, {"date": "2025-03-21", "close": 22.2, "volume": 9342.0}, {"date": "2025-03-24", "close": 22.2, "volume": 6233.0}, {"date": "2025-03-25", "close": 22.0, "volume": 4132.0}, {"date": "2025-03-26", "close": 20.8, "volume": 2752.0}, {"date": "2025-03-27", "close": 20.4, "volume": 2953.0}, {"date": "2025-03-28", "close": 19.0, "volume": 3605.0}, {"date": "2025-03-31", "close": 18.0, "volume": 7906.0}, {"date": "2025-04-01", "close": 17.2, "volume": 14060.0}, {"date": "2025-04-02", "close": 18.728, "volume": 7383.0}, {"date": "2025-04-03", "close": 17.5, "volume": 9860.0}, {"date": "2025-04-04", "close": 17.524, "volume": 6734.0}, {"date": "2025-04-07", "close": 17.398, "volume": 9106.0}, {"date": "2025-04-08", "close": 16.3, "volume": 9426.0}, {"date": "2025-04-09", "close": 17.0, "volume": 20593.0}, {"date": "2025-04-10", "close": 16.256, "volume": 6785.0}, {"date": "2025-04-11", "close": 17.8, "volume": 19894.0}, {"date": "2025-04-14", "close": 19.6, "volume": 6787.0}, {"date": "2025-04-15", "close": 19.142, "volume": 6809.0}, {"date": "2025-04-16", "close": 21.8, "volume": 24015.0}, {"date": "2025-04-17", "close": 23.8, "volume": 17708.0}, {"date": "2025-04-21", "close": 27.6, "volume": 25320.0}, {"date": "2025-04-22", "close": 25.2, "volume": 20944.0}, {"date": "2025-04-23", "close": 25.8, "volume": 11523.0}, {"date": "2025-04-24", "close": 25.8, "volume": 10289.0}, {"date": "2025-04-25", "close": 24.4, "volume": 8656.0}, {"date": "2025-04-28", "close": 22.7, "volume": 8117.0}, {"date": "2025-04-29", "close": 20.8, "volume": 12832.0}, {"date": "2025-04-30", "close": 22.4, "volume": 11021.0}, {"date": "2025-05-01", "close": 20.4, "volume": 5026.0}, {"date": "2025-05-02", "close": 20.2, "volume": 3445.0}, {"date": "2025-05-05", "close": 19.024, "volume": 6696.0}, {"date": "2025-05-06", "close": 17.818, "volume": 7267.0}, {"date": "2025-05-07", "close": 18.1, "volume": 4916.0}, {"date": "2025-05-08", "close": 16.924, "volume": 8091.0}, {"date": "2025-05-09", "close": 16.612, "volume": 10059.0}, {"date": "2025-05-12", "close": 17.4, "volume": 8240.0}, {"date": "2025-05-13", "close": 16.8, "volume": 7714.0}, {"date": "2025-05-14", "close": 16.63, "volume": 6478.0}, {"date": "2025-05-15", "close": 20.4, "volume": 37189.0}, {"date": "2025-05-16", "close": 18.682, "volume": 8602.0}, {"date": "2025-05-19", "close": 18.218, "volume": 3234.0}, {"date": "2025-05-20", "close": 18.268, "volume": 6151.0}, {"date": "2025-05-21", "close": 18.27, "volume": 4166.0}, {"date": "2025-05-22", "close": 17.2, "volume": 6598.0}, {"date": "2025-05-23", "close": 16.2, "volume": 10162.0}, {"date": "2025-05-27", "close": 16.24, "volume": 21641.0}, {"date": "2025-05-28", "close": 15.458, "volume": 12490.0}, {"date": "2025-05-29", "close": 15.0, "volume": 7444.0}, {"date": "2025-05-30", "close": 14.59, "volume": 10769.0}, {"date": "2025-06-02", "close": 15.262, "volume": 18728.0}, {"date": "2025-06-03", "close": 15.77, "volume": 25927.0}, {"date": "2025-06-04", "close": 16.996, "volume": 20668.0}, {"date": "2025-06-05", "close": 17.084, "volume": 11208.0}, {"date": "2025-06-06", "close": 19.12, "volume": 22590.0}, {"date": "2025-06-09", "close": 18.896, "volume": 15024.0}, {"date": "2025-06-10", "close": 18.72, "volume": 18966.0}, {"date": "2025-06-11", "close": 17.4, "volume": 9699.0}, {"date": "2025-06-12", "close": 17.45, "volume": 8280.0}, {"date": "2025-06-13", "close": 16.174, "volume": 11082.0}, {"date": "2025-06-16", "close": 15.94, "volume": 12949.0}, {"date": "2025-06-17", "close": 15.066, "volume": 18032.0}, {"date": "2025-06-18", "close": 14.36, "volume": 14076.0}, {"date": "2025-06-20", "close": 13.912, "volume": 15490.0}, {"date": "2025-06-23", "close": 14.418, "volume": 19893.0}, {"date": "2025-06-24", "close": 14.918, "volume": 13695.0}, {"date": "2025-06-25", "close": 14.406, "volume": 11965.0}, {"date": "2025-06-26", "close": 14.24, "volume": 40499.0}, {"date": "2025-06-27", "close": 12.362, "volume": 167973.0}, {"date": "2025-06-30", "close": 12.444, "volume": 23484.0}, {"date": "2025-07-01", "close": 12.012, "volume": 33401.0}, {"date": "2025-07-02", "close": 12.204, "volume": 18007.0}, {"date": "2025-07-03", "close": 12.24, "volume": 18347.0}, {"date": "2025-07-07", "close": 12.1, "volume": 16925.0}, {"date": "2025-07-08", "close": 12.106, "volume": 24304.0}, {"date": "2025-07-09", "close": 13.2, "volume": 34285.0}, {"date": "2025-07-10", "close": 12.98, "volume": 16769.0}, {"date": "2025-07-11", "close": 12.586, "volume": 15693.0}, {"date": "2025-07-14", "close": 12.8, "volume": 20766.0}, {"date": "2025-07-15", "close": 13.942, "volume": 27749.0}, {"date": "2025-07-16", "close": 14.34, "volume": 22030.0}, {"date": "2025-07-17", "close": 13.8, "volume": 28150.0}, {"date": "2025-07-18", "close": 13.428, "volume": 20685.0}, {"date": "2025-07-21", "close": 13.344, "volume": 14705.0}, {"date": "2025-07-22", "close": 13.402, "volume": 23218.0}, {"date": "2025-07-23", "close": 13.24, "volume": 25225.0}, {"date": "2025-07-24", "close": 13.132, "volume": 15222.0}, {"date": "2025-07-25", "close": 13.534, "volume": 23724.0}, {"date": "2025-07-28", "close": 13.12, "volume": 43014.0}, {"date": "2025-07-29", "close": 12.138, "volume": 47430.0}, {"date": "2025-07-30", "close": 12.694, "volume": 29099.0}, {"date": "2025-07-31", "close": 12.74, "volume": 9100.0}, {"date": "2025-08-01", "close": 12.972, "volume": 37346.0}, {"date": "2025-08-04", "close": 12.17, "volume": 20934.0}, {"date": "2025-08-05", "close": 11.106, "volume": 38496.0}, {"date": "2025-08-06", "close": 10.728, "volume": 18096.0}, {"date": "2025-08-07", "close": 10.684, "volume": 21516.0}, {"date": "2025-08-08", "close": 11.648, "volume": 50582.0}, {"date": "2025-08-11", "close": 11.094, "volume": 21675.0}, {"date": "2025-08-12", "close": 11.496, "volume": 13232.0}, {"date": "2025-08-13", "close": 11.784, "volume": 15710.0}, {"date": "2025-08-14", "close": 11.76, "volume": 13898.0}, {"date": "2025-08-15", "close": 11.47, "volume": 14671.0}, {"date": "2025-08-18", "close": 12.344, "volume": 18391.0}, {"date": "2025-08-19", "close": 11.78, "volume": 13301.0}, {"date": "2025-08-20", "close": 11.4, "volume": 15720.0}, {"date": "2025-08-21", "close": 11.778, "volume": 15372.0}, {"date": "2025-08-22", "close": 11.772, "volume": 49970.0}, {"date": "2025-08-25", "close": 12.226, "volume": 38247.0}, {"date": "2025-08-26", "close": 12.1, "volume": 14536.0}, {"date": "2025-08-27", "close": 11.996, "volume": 10769.0}, {"date": "2025-08-28", "close": 12.404, "volume": 17186.0}, {"date": "2025-08-29", "close": 11.802, "volume": 17217.0}, {"date": "2025-09-02", "close": 12.428, "volume": 20662.0}, {"date": "2025-09-03", "close": 12.06, "volume": 14480.0}, {"date": "2025-09-04", "close": 11.878, "volume": 10786.0}, {"date": "2025-09-05", "close": 11.486, "volume": 20051.0}, {"date": "2025-09-08", "close": 11.388, "volume": 17221.0}, {"date": "2025-09-09", "close": 10.766, "volume": 28056.0}, {"date": "2025-09-10", "close": 10.87, "volume": 32559.0}, {"date": "2025-09-11", "close": 11.298, "volume": 25535.0}, {"date": "2025-09-12", "close": 10.856, "volume": 29520.0}, {"date": "2025-09-15", "close": 10.784, "volume": 29752.0}, {"date": "2025-09-16", "close": 10.59, "volume": 15230.0}, {"date": "2025-09-17", "close": 10.508, "volume": 12488.0}, {"date": "2025-09-18", "close": 10.7, "volume": 17421.0}, {"date": "2025-09-19", "close": 10.648, "volume": 21105.0}, {"date": "2025-09-22", "close": 10.566, "volume": 25717.0}, {"date": "2025-09-23", "close": 10.518, "volume": 41493.0}, {"date": "2025-09-24", "close": 12.048, "volume": 77765.0}, {"date": "2025-09-25", "close": 10.794, "volume": 34991.0}, {"date": "2025-09-26", "close": 11.472, "volume": 37938.0}, {"date": "2025-09-29", "close": 12.24, "volume": 46027.0}, {"date": "2025-09-30", "close": 10.924, "volume": 156310.0}, {"date": "2025-10-01", "close": 10.462, "volume": 63071.0}, {"date": "2025-10-02", "close": 10.8, "volume": 19741.0}, {"date": "2025-10-03", "close": 10.984, "volume": 24637.0}, {"date": "2025-10-06", "close": 10.998, "volume": 41758.0}, {"date": "2025-10-07", "close": 9.808, "volume": 97120.0}, {"date": "2025-10-08", "close": 10.112, "volume": 87533.0}, {"date": "2025-10-09", "close": 9.748, "volume": 66858.0}, {"date": "2025-10-10", "close": 9.034, "volume": 77297.0}, {"date": "2025-10-13", "close": 8.766, "volume": 48207.0}, {"date": "2025-10-14", "close": 8.398, "volume": 65995.0}, {"date": "2025-10-15", "close": 9.0, "volume": 90900.0}, {"date": "2025-10-16", "close": 8.2, "volume": 93800.0}, {"date": "2025-10-17", "close": 8.016, "volume": 42351.0}, {"date": "2025-10-20", "close": 8.206, "volume": 61099.0}, {"date": "2025-10-21", "close": 8.36, "volume": 43889.0}, {"date": "2025-10-22", "close": 8.2, "volume": 36144.0}, {"date": "2025-10-23", "close": 8.214, "volume": 37175.0}, {"date": "2025-10-24", "close": 8.73, "volume": 64208.0}, {"date": "2025-10-27", "close": 8.656, "volume": 43093.0}, {"date": "2025-10-28", "close": 8.418, "volume": 39599.0}, {"date": "2025-10-29", "close": 7.768, "volume": 53750.0}, {"date": "2025-10-30", "close": 7.938, "volume": 43140.0}, {"date": "2025-10-31", "close": 7.866, "volume": 36547.0}, {"date": "2025-11-03", "close": 7.892, "volume": 41019.0}, {"date": "2025-11-04", "close": 6.54, "volume": 79276.0}, {"date": "2025-11-05", "close": 7.406, "volume": 83884.0}, {"date": "2025-11-06", "close": 6.704, "volume": 46884.0}, {"date": "2025-11-07", "close": 7.048, "volume": 55034.0}, {"date": "2025-11-10", "close": 7.138, "volume": 50438.0}, {"date": "2025-11-11", "close": 6.752, "volume": 32976.0}, {"date": "2025-11-12", "close": 6.562, "volume": 50454.0}, {"date": "2025-11-13", "close": 6.714, "volume": 42701.0}, {"date": "2025-11-14", "close": 7.358, "volume": 39607.0}, {"date": "2025-11-17", "close": 6.7, "volume": 46317.0}, {"date": "2025-11-18", "close": 6.606, "volume": 32325.0}, {"date": "2025-11-19", "close": 6.89, "volume": 144563.0}, {"date": "2025-11-20", "close": 6.492, "volume": 47331.0}, {"date": "2025-11-21", "close": 6.8, "volume": 21148.0}, {"date": "2025-11-24", "close": 5.2, "volume": 221002.0}, {"date": "2025-11-25", "close": 5.36, "volume": 149276.0}, {"date": "2025-11-26", "close": 5.442, "volume": 131320.0}, {"date": "2025-11-28", "close": 5.48, "volume": 50448.0}, {"date": "2025-12-01", "close": 5.22, "volume": 66108.0}, {"date": "2025-12-02", "close": 5.264, "volume": 51890.0}, {"date": "2025-12-03", "close": 5.1, "volume": 84470.0}, {"date": "2025-12-04", "close": 5.2, "volume": 79393.0}, {"date": "2025-12-05", "close": 5.274, "volume": 74637.0}, {"date": "2025-12-08", "close": 5.536, "volume": 68591.0}, {"date": "2025-12-09", "close": 5.88, "volume": 62691.0}, {"date": "2025-12-10", "close": 6.634, "volume": 103131.0}, {"date": "2025-12-11", "close": 6.954, "volume": 74588.0}, {"date": "2025-12-12", "close": 7.858, "volume": 94704.0}, {"date": "2025-12-15", "close": 5.26, "volume": 331505.0}, {"date": "2025-12-16", "close": 4.816, "volume": 158591.0}, {"date": "2025-12-17", "close": 5.516, "volume": 113144.0}, {"date": "2025-12-18", "close": 5.218, "volume": 67304.0}, {"date": "2025-12-19", "close": 5.17, "volume": 74100.0}, {"date": "2025-12-22", "close": 5.192, "volume": 52685.0}, {"date": "2025-12-23", "close": 4.93, "volume": 96189.0}, {"date": "2025-12-24", "close": 4.718, "volume": 69169.0}, {"date": "2025-12-26", "close": 4.98, "volume": 72487.0}, {"date": "2025-12-29", "close": 5.0, "volume": 58559.0}, {"date": "2025-12-30", "close": 4.838, "volume": 139154.0}, {"date": "2025-12-31", "close": 4.498, "volume": 1082686.0}, {"date": "2026-01-02", "close": 4.798, "volume": 225081.0}, {"date": "2026-01-05", "close": 4.87, "volume": 135135.0}, {"date": "2026-01-06", "close": 5.2, "volume": 101922.0}, {"date": "2026-01-07", "close": 6.878, "volume": 298259.0}, {"date": "2026-01-08", "close": 6.6, "volume": 108172.0}, {"date": "2026-01-09", "close": 6.76, "volume": 44818.0}, {"date": "2026-01-12", "close": 7.706, "volume": 113538.0}, {"date": "2026-01-13", "close": 6.768, "volume": 138294.0}, {"date": "2026-01-14", "close": 6.804, "volume": 39417.0}, {"date": "2026-01-15", "close": 6.75, "volume": 50876.0}, {"date": "2026-01-16", "close": 6.698, "volume": 28394.0}, {"date": "2026-01-20", "close": 6.45, "volume": 28250.0}, {"date": "2026-01-21", "close": 6.53, "volume": 12488.0}, {"date": "2026-01-22", "close": 6.8, "volume": 45124.0}, {"date": "2026-01-23", "close": 8.0, "volume": 90297.0}, {"date": "2026-01-26", "close": 7.52, "volume": 31149.0}, {"date": "2026-01-27", "close": 7.402, "volume": 26378.0}, {"date": "2026-01-28", "close": 7.16, "volume": 23438.0}, {"date": "2026-01-29", "close": 6.824, "volume": 38000.0}, {"date": "2026-01-30", "close": 6.636, "volume": 25953.0}, {"date": "2026-02-02", "close": 5.674, "volume": 75351.0}, {"date": "2026-02-03", "close": 5.546, "volume": 26172.0}, {"date": "2026-02-04", "close": 5.002, "volume": 58875.0}, {"date": "2026-02-05", "close": 4.542, "volume": 288764.0}, {"date": "2026-02-06", "close": 5.034, "volume": 36354.0}, {"date": "2026-02-09", "close": 5.03, "volume": 24125.0}, {"date": "2026-02-10", "close": 5.344, "volume": 47980.0}, {"date": "2026-02-11", "close": 5.094, "volume": 25526.0}, {"date": "2026-02-12", "close": 4.92, "volume": 16719.0}, {"date": "2026-02-13", "close": 5.02, "volume": 22865.0}, {"date": "2026-02-17", "close": 5.04, "volume": 24208.0}, {"date": "2026-02-18", "close": 5.042, "volume": 12943.0}, {"date": "2026-02-19", "close": 5.024, "volume": 18640.0}, {"date": "2026-02-20", "close": 4.96, "volume": 10912.0}, {"date": "2026-02-23", "close": 5.06, "volume": 11261.0}, {"date": "2026-02-24", "close": 5.35, "volume": 103912.0}, {"date": "2026-02-25", "close": 5.266, "volume": 35508.0}, {"date": "2026-02-26", "close": 5.658, "volume": 48130.0}, {"date": "2026-02-27", "close": 6.572, "volume": 64435.0}, {"date": "2026-03-02", "close": 8.39, "volume": 182495.0}, {"date": "2026-03-03", "close": 7.784, "volume": 189914.0}, {"date": "2026-03-04", "close": 7.514, "volume": 46111.0}, {"date": "2026-03-05", "close": 8.384, "volume": 66194.0}, {"date": "2026-03-06", "close": 8.7, "volume": 33992.0}, {"date": "2026-03-09", "close": 8.004, "volume": 48656.0}, {"date": "2026-03-10", "close": 7.922, "volume": 42284.0}, {"date": "2026-03-11", "close": 6.804, "volume": 74383.0}, {"date": "2026-03-12", "close": 6.802, "volume": 31725.0}, {"date": "2026-03-13", "close": 6.248, "volume": 39506.0}, {"date": "2026-03-16", "close": 5.644, "volume": 71676.0}, {"date": "2026-03-17", "close": 5.524, "volume": 54126.0}, {"date": "2026-03-18", "close": 5.21, "volume": 64715.0}, {"date": "2026-03-19", "close": 5.118, "volume": 20381.0}, {"date": "2026-03-20", "close": 5.08, "volume": 48649.0}, {"date": "2026-03-23", "close": 4.998, "volume": 30360.0}, {"date": "2026-03-24", "close": 5.146, "volume": 40266.0}, {"date": "2026-03-25", "close": 5.27, "volume": 63931.0}, {"date": "2026-03-26", "close": 4.4, "volume": 114390.0}, {"date": "2026-03-27", "close": 3.932, "volume": 77277.0}, {"date": "2026-03-30", "close": 2.28, "volume": 534053.0}, {"date": "2026-03-31", "close": 1.32, "volume": 8878114.0}, {"date": "2026-04-01", "close": 1.33, "volume": 4584410.0}, {"date": "2026-04-02", "close": 1.38, "volume": 815469.0}, {"date": "2026-04-06", "close": 1.37, "volume": 337936.0}, {"date": "2026-04-07", "close": 1.42, "volume": 492697.0}, {"date": "2026-04-08", "close": 1.4, "volume": 216699.0}, {"date": "2026-04-09", "close": 1.38, "volume": 215917.0}, {"date": "2026-04-10", "close": 1.35, "volume": 345947.0}, {"date": "2026-04-13", "close": 1.37, "volume": 162120.0}, {"date": "2026-04-14", "close": 1.41, "volume": 92646.0}, {"date": "2026-04-15", "close": 1.54, "volume": 323968.0}, {"date": "2026-04-16", "close": 1.52, "volume": 217417.0}, {"date": "2026-04-17", "close": 1.53, "volume": 705394.0}, {"date": "2026-04-20", "close": 1.53, "volume": 321120.0}, {"date": "2026-04-21", "close": 1.52, "volume": 174934.0}, {"date": "2026-04-22", "close": 1.56, "volume": 91319.0}, {"date": "2026-04-23", "close": 1.51, "volume": 78241.0}, {"date": "2026-04-24", "close": 1.42, "volume": 117785.0}, {"date": "2026-04-27", "close": 1.43, "volume": 57526.0}, {"date": "2026-04-28", "close": 1.36, "volume": 136170.0}, {"date": "2026-04-29", "close": 1.31, "volume": 129834.0}, {"date": "2026-04-30", "close": 1.32, "volume": 29258.0}, {"date": "2026-05-01", "close": 1.46, "volume": 290896.0}, {"date": "2026-05-04", "close": 1.38, "volume": 1693596.0}, {"date": "2026-05-05", "close": 1.33, "volume": 168445.0}, {"date": "2026-05-06", "close": 1.29, "volume": 195866.0}, {"date": "2026-05-07", "close": 1.24, "volume": 131044.0}, {"date": "2026-05-08", "close": 1.16, "volume": 189718.0}, {"date": "2026-05-11", "close": 0.99, "volume": 2940517.0}, {"date": "2026-05-12", "close": 1.1, "volume": 276390.0}, {"date": "2026-05-13", "close": 1.13, "volume": 250189.0}, {"date": "2026-05-14", "close": 1.08, "volume": 210144.0}, {"date": "2026-05-15", "close": 1.05, "volume": 122176.0}, {"date": "2026-05-18", "close": 1.09, "volume": 139923.0}, {"date": "2026-05-19", "close": 1.08, "volume": 122338.0}, {"date": "2026-05-20", "close": 1.05, "volume": 107099.0}, {"date": "2026-05-21", "close": 1.05, "volume": 69219.0}, {"date": "2026-05-22", "close": 1.05, "volume": 65989.0}, {"date": "2026-05-26", "close": 1.06, "volume": 61195.0}, {"date": "2026-05-27", "close": 1.12, "volume": 105177.0}, {"date": "2026-05-28", "close": 1.13, "volume": 172024.0}, {"date": "2026-05-29", "close": 1.16, "volume": 64888.0}, {"date": "2026-06-01", "close": 1.12, "volume": 91150.0}, {"date": "2026-06-02", "close": 1.05, "volume": 101840.0}, {"date": "2026-06-03", "close": 1.07, "volume": 297869.0}, {"date": "2026-06-04", "close": 1.07, "volume": 235455.0}, {"date": "2026-06-05", "close": 1.03, "volume": 74963.0}, {"date": "2026-06-08", "close": 1.01, "volume": 74371.0}, {"date": "2026-06-09", "close": 0.93, "volume": 136826.0}, {"date": "2026-06-10", "close": 0.9539, "volume": 108434.0}, {"date": "2026-06-11", "close": 0.964, "volume": 53423.0}, {"date": "2026-06-12", "close": 0.931, "volume": 257550.0}, {"date": "2026-06-15", "close": 0.893, "volume": 217273.0}, {"date": "2026-06-16", "close": 0.81, "volume": 136084.0}, {"date": "2026-06-17", "close": 0.8, "volume": 135830.0}, {"date": "2026-06-18", "close": 0.7702, "volume": 160437.0}, {"date": "2026-06-22", "close": 0.8055, "volume": 158132.0}, {"date": "2026-06-23", "close": 0.7503, "volume": 247256.0}, {"date": "2026-06-24", "close": 0.7694, "volume": 151731.0}, {"date": "2026-06-25", "close": 0.7332, "volume": 80645.0}, {"date": "2026-06-26", "close": 0.8261, "volume": 1098768.0}, {"date": "2026-06-29", "close": 0.7949, "volume": 230979.0}, {"date": "2026-06-30", "close": 0.9477, "volume": 268908.0}, {"date": "2026-07-01", "close": 0.9063, "volume": 106928.0}, {"date": "2026-07-02", "close": 0.8755, "volume": 59071.0}, {"date": "2026-07-06", "close": 0.8687, "volume": 59184.0}, {"date": "2026-07-07", "close": 0.8404, "volume": 46682.0}, {"date": "2026-07-08", "close": 0.8168, "volume": 52300.0}, {"date": "2026-07-09", "close": 0.861, "volume": 71727.0}, {"date": "2026-07-10", "close": 0.9167, "volume": 76433.0}, {"date": "2026-07-13", "close": 0.8586, "volume": 66498.0}, {"date": "2026-07-14", "close": 0.8516, "volume": 39376.0}, {"date": "2026-07-15", "close": 0.8428, "volume": 26684.0}, {"date": "2026-07-16", "close": 0.8398, "volume": 40357.0}, {"date": "2026-07-17", "close": 0.8349, "volume": 154322.0}, {"date": "2026-07-20", "close": 0.781, "volume": 74455.0}, {"date": "2026-07-21", "close": 0.7731, "volume": 112710.0}, {"date": "2026-07-22", "close": 0.7401, "volume": 67586.0}, {"date": "2026-07-23", "close": 0.7355, "volume": 46587.0}, {"date": "2026-07-24", "close": 0.712, "volume": 52376.0}, {"date": "2026-07-27", "close": 0.6271, "volume": 165490.0}, {"date": "2026-07-28", "close": 0.6504, "volume": 64178.0}, {"date": "2026-07-29", "close": 0.6546, "volume": 83983.0}, {"date": "2026-07-30", "close": 0.7192, "volume": 129260.0}, {"date": "2026-07-31", "close": 0.7, "volume": 111549.0}, {"date": "2026-08-03", "close": 0.7905, "volume": 263298.0}, {"date": "2026-08-04", "close": 0.822, "volume": 143394.0}, {"date": "2026-08-05", "close": 0.868, "volume": 164423.0}, {"date": "2026-08-06", "close": 1.02, "volume": 647476.0}, {"date": "2026-08-07", "close": 0.9762, "volume": 170915.0}, {"date": "2026-08-10", "close": 0.98, "volume": 118116.0}, {"date": "2026-08-11", "close": 1.03, "volume": 126112.0}, {"date": "2026-08-12", "close": 1.11, "volume": 300459.0}, {"date": "2026-08-13", "close": 1.15, "volume": 386422.0}, {"date": "2026-08-14", "close": 1.06, "volume": 181665.0}, {"date": "2026-08-17", "close": 1.02, "volume": 118931.0}, {"date": "2026-08-18", "close": 1.14, "volume": 303532.0}, {"date": "2026-08-19", "close": 1.19, "volume": 390411.0}, {"date": "2026-08-20", "close": 1.29, "volume": 415522.0}, {"date": "2026-08-21", "close": 1.44, "volume": 570614.0}, {"date": "2026-08-24", "close": 1.35, "volume": 252938.0}, {"date": "2026-08-25", "close": 1.4, "volume": 191303.0}, {"date": "2026-08-26", "close": 1.41, "volume": 164686.0}, {"date": "2026-08-27", "close": 1.49, "volume": 217830.0}, {"date": "2026-08-28", "close": 1.44, "volume": 143785.0}, {"date": "2026-08-31", "close": 1.72, "volume": 508098.0}, {"date": "2026-09-01", "close": 2.11, "volume": 1545221.0}, {"date": "2026-09-02", "close": 1.95, "volume": 639026.0}, {"date": "2026-09-03", "close": 1.76, "volume": 366002.0}, {"date": "2026-09-04", "close": 1.81, "volume": 210456.0}, {"date": "2026-09-08", "close": 1.71, "volume": 166412.0}, {"date": "2026-09-09", "close": 1.76, "volume": 138311.0}, {"date": "2026-09-10", "close": 1.73, "volume": 83791.0}, {"date": "2026-09-11", "close": 1.61, "volume": 107289.0}, {"date": "2026-09-14", "close": 1.55, "volume": 174498.0}, {"date": "2026-09-15", "close": 1.44, "volume": 177210.0}, {"date": "2026-09-16", "close": 1.43, "volume": 117218.0}, {"date": "2026-09-17", "close": 1.485, "volume": 105163.0}, {"date": "2026-09-18", "close": 1.43, "volume": 130704.0}, {"date": "2026-09-21", "close": 1.36, "volume": 116920.0}, {"date": "2026-09-22", "close": 1.34, "volume": 95803.0}, {"date": "2026-09-23", "close": 1.33, "volume": 87333.0}, {"date": "2026-09-24", "close": 1.36, "volume": 258681.0}, {"date": "2026-09-25", "close": 1.39, "volume": 55414.0}, {"date": "2026-09-28", "close": 1.36, "volume": 245848.0}, {"date": "2026-09-29", "close": 1.31, "volume": 193795.0}, {"date": "2026-09-30", "close": 1.3, "volume": 107272.0}, {"date": "2026-10-01", "close": 1.205, "volume": 140127.0}, {"date": "2026-10-02", "close": 1.24, "volume": 148798.0}, {"date": "2026-10-05", "close": 1.18, "volume": 94254.0}, {"date": "2026-10-06", "close": 1.13, "volume": 210276.0}, {"date": "2026-10-07", "close": 1.14, "volume": 233802.0}, {"date": "2026-10-08", "close": 1.11, "volume": 71865.0}, {"date": "2026-10-09", "close": 1.13, "volume": 182312.0}, {"date": "2026-10-12", "close": 1.0, "volume": 152048.0}, {"date": "2026-10-13", "close": 0.9599, "volume": 80693.0}, {"date": "2026-10-14", "close": 0.95, "volume": 109055.0}, {"date": "2026-10-15", "close": 1.0, "volume": 156198.0}, {"date": "2026-10-16", "close": 0.971, "volume": 36022.0}, {"date": "2026-10-19", "close": 0.9441, "volume": 170331.0}, {"date": "2026-10-20", "close": 0.9199, "volume": 94090.0}, {"date": "2026-10-21", "close": 0.993, "volume": 127507.0}, {"date": "2026-10-22", "close": 1.02, "volume": 399071.0}, {"date": "2026-10-23", "close": 0.95, "volume": 111922.0}, {"date": "2026-10-26", "close": 0.9399, "volume": 156670.0}, {"date": "2026-10-27", "close": 0.9317, "volume": 28788.0}, {"date": "2026-10-28", "close": 0.9667, "volume": 32378.0}, {"date": "2026-10-29", "close": 0.9281, "volume": 18066.0}, {"date": "2026-10-30", "close": 0.93, "volume": 20671.0}], "refreshing": true}