{"ticker": "ICON", "overview": {"cik": "1995574", "ticker": "ICON", "name": "Icon Energy Corp", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001140361-26-027442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-027437", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-09", "title": "Form 424B3", "accession": "0001140361-26-024665", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001140361-26-024659", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001140361-26-023999", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001140361-26-023818", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-058868", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001140361-26-012671", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001140361-26-012670", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011791", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011783", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011777", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011773", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-19", "title": "Form 424B3", "accession": "0001140361-26-010353", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001140361-26-010348", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-13", "title": "Form EFFECT", "accession": "9999999995-26-000823", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-13", "title": "Form 424B3", "accession": "0001140361-26-009406", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-12", "title": "Form CORRESP", "accession": "0001140361-26-009142", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-11", "title": "Form UPLOAD", "accession": "0000000000-26-002495", "price_sensitive": false}, {"form": "F-1", "date": "2026-03-06", "title": "Form F-1", "accession": "0001140361-26-008277", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "Annual report (foreign)", "accession": "0001140361-26-006582", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-18", "title": "Form 424B3", "accession": "0001140361-26-006012", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0001140361-26-006009", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-04", "title": "Form 424B3", "accession": "0001140361-26-003732", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001140361-26-003730", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ICON", "has_prices": true, "as_of": "2026-08-07", "last": 1.06, "prev_close": 1.02, "change": 0.040000000000000036, "change_pct": 0.03921568627450984, "session_volume": 18232.0, "vwap_5": 1.0357555027687373, "vwap_20": 1.0188968840392931, "vwap_60": 1.0191893946653778, "vwap_250": 2.183177985666855, "high_52w": 7.15, "low_52w": 0.8102, "avg_volume_20": 41900.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-117764", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Hampton Financial Corp", "who_key": "Hampton Financial Corp", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Hampton Financial Corp takes a 9% activist stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2129459/0001104659-26-117764-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "13DG-0001140361-26-027437", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Atlantis Holding Corp. /RMI/", "who_key": "Atlantis Holding Corp. /RMI/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Atlantis Holding Corp. /RMI/ moves to a 86.4% activist stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2044902/0001140361-26-027437-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-058868", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Hampton Financial Corp", "who_key": "Hampton Financial Corp", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Hampton Financial Corp takes a 10.1% passive stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2129459/0001104659-26-058868-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "HOUSE-2026-20030977-T84", "src": "CONGRESS", "ticker": "ICON", "cik": "", "company": "Icon Energy Corp", "company_raw": "errill Lynch Investment Account #025\nIcon Energy Corp. - Common stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys ICON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-53", "src": "CONGRESS", "ticker": "ICON", "cik": "", "company": "Icon Energy Corp", "company_raw": "Iconix Brand Group, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis sells ICON ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164086}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-117764", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Hampton Financial Corp", "who_key": "Hampton Financial Corp", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Hampton Financial Corp takes a 9% activist stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2129459/0001104659-26-117764-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "13DG-0001140361-26-027437", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Atlantis Holding Corp. /RMI/", "who_key": "Atlantis Holding Corp. /RMI/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Atlantis Holding Corp. /RMI/ moves to a 86.4% activist stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2044902/0001140361-26-027437-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-058868", "src": "13DG", "ticker": "ICON", "cik": "1995574", "company": "Icon Energy Corp", "company_raw": "Icon Energy Corp", "who": "Hampton Financial Corp", "who_key": "Hampton Financial Corp", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Hampton Financial Corp takes a 10.1% passive stake in ICON", "source_url": "https://www.sec.gov/Archives/edgar/data/2129459/0001104659-26-058868-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "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": "Icon Energy Corp. - Common stock", "new_value": "Icon Energy Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001995574", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001995574", "applied": 1, "detected_at": "2026-10-25T02:45:54.970886"}]}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001140361-26-027442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-027437", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-09", "title": "Form 424B3", "accession": "0001140361-26-024665", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001140361-26-024659", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001140361-26-023999", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001140361-26-023818", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-058868", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001140361-26-012671", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001140361-26-012670", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011791", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011783", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011777", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001140361-26-011773", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-19", "title": "Form 424B3", "accession": "0001140361-26-010353", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001140361-26-010348", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-13", "title": "Form EFFECT", "accession": "9999999995-26-000823", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-13", "title": "Form 424B3", "accession": "0001140361-26-009406", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-12", "title": "Form CORRESP", "accession": "0001140361-26-009142", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-11", "title": "Form UPLOAD", "accession": "0000000000-26-002495", "price_sensitive": false}, {"form": "F-1", "date": "2026-03-06", "title": "Form F-1", "accession": "0001140361-26-008277", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-24", "title": "Annual report (foreign)", "accession": "0001140361-26-006582", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-18", "title": "Form 424B3", "accession": "0001140361-26-006012", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-18", "title": "Foreign material event", "accession": "0001140361-26-006009", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-04", "title": "Form 424B3", "accession": "0001140361-26-003732", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001140361-26-003730", "price_sensitive": true}], "performance": {"ticker": "ICON", "has_prices": true, "summary": {"n": 1, "avg": -0.7401642358132124, "win_rate": 0.0, "best": -0.7401642358132124, "worst": -0.7401642358132124, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 4.0795, "return": -0.7401642358132124}]}, "price_series": [{"date": "2024-07-12", "close": 740.0, "volume": 1952.0}, {"date": "2024-07-15", "close": 704.0, "volume": 292.0}, {"date": "2024-07-16", "close": 756.0, "volume": 219.0}, {"date": "2024-07-17", "close": 730.0, "volume": 160.0}, {"date": "2024-07-18", "close": 700.0, "volume": 148.0}, {"date": "2024-07-19", "close": 714.0, "volume": 31.0}, {"date": "2024-07-22", "close": 714.0, "volume": 123.0}, {"date": "2024-07-23", "close": 706.0, "volume": 61.0}, {"date": "2024-07-24", "close": 670.9, "volume": 152.0}, {"date": "2024-07-25", "close": 692.0, "volume": 33.0}, {"date": "2024-07-26", "close": 700.0, "volume": 22.0}, {"date": "2024-07-29", "close": 700.0, "volume": 46.0}, {"date": "2024-07-30", "close": 698.0, "volume": 38.0}, {"date": "2024-07-31", "close": 662.0, "volume": 322.0}, {"date": "2024-08-01", "close": 584.0, "volume": 102.0}, {"date": "2024-08-02", "close": 550.0, "volume": 34.0}, {"date": "2024-08-05", "close": 514.0, "volume": 20.0}, {"date": "2024-08-06", "close": 516.0, "volume": 11.0}, {"date": "2024-08-07", "close": 538.0, "volume": 257.0}, {"date": "2024-08-08", "close": 522.0, "volume": 26.0}, {"date": "2024-08-09", "close": 480.0, "volume": 19.0}, {"date": "2024-08-12", "close": 456.0, "volume": 434.0}, {"date": "2024-08-13", "close": 474.0, "volume": 297.0}, {"date": "2024-08-14", "close": 470.0, "volume": 839.0}, {"date": "2024-08-15", "close": 420.0, "volume": 1041.0}, {"date": "2024-08-16", "close": 443.0, "volume": 962.0}, {"date": "2024-08-19", "close": 448.0, "volume": 125.0}, {"date": "2024-08-20", "close": 420.0, "volume": 157.0}, {"date": "2024-08-21", "close": 420.0, "volume": 58.0}, {"date": "2024-08-22", "close": 410.0, "volume": 59.0}, {"date": "2024-08-23", "close": 426.0, "volume": 79.0}, {"date": "2024-08-26", "close": 430.78, "volume": 9.0}, {"date": "2024-08-27", "close": 494.0, "volume": 260.0}, {"date": "2024-08-28", "close": 560.0, "volume": 172.0}, {"date": "2024-08-29", "close": 532.0, "volume": 112.0}, {"date": "2024-08-30", "close": 534.0, "volume": 61.0}, {"date": "2024-09-03", "close": 487.68, "volume": 65.0}, {"date": "2024-09-04", "close": 474.0, "volume": 33.0}, {"date": "2024-09-05", "close": 507.0, "volume": 21.0}, {"date": "2024-09-06", "close": 510.64, "volume": 211.0}, {"date": "2024-09-09", "close": 512.0, "volume": 139.0}, {"date": "2024-09-10", "close": 496.06, "volume": 167.0}, {"date": "2024-09-11", "close": 492.0, "volume": 110.0}, {"date": "2024-09-12", "close": 476.0, "volume": 141.0}, {"date": "2024-09-13", "close": 478.0, "volume": 270.0}, {"date": "2024-09-16", "close": 462.0, "volume": 52.0}, {"date": "2024-09-17", "close": 464.0, "volume": 84.0}, {"date": "2024-09-18", "close": 452.0, "volume": 225.0}, {"date": "2024-09-19", "close": 464.0, "volume": 129.0}, {"date": "2024-09-20", "close": 462.4, "volume": 44.0}, {"date": "2024-09-23", "close": 435.8, "volume": 106.0}, {"date": "2024-09-24", "close": 434.0, "volume": 41.0}, {"date": "2024-09-25", "close": 434.32, "volume": 5.0}, {"date": "2024-09-26", "close": 420.0, "volume": 40.0}, {"date": "2024-09-27", "close": 430.0, "volume": 131.0}, {"date": "2024-09-30", "close": 422.0, "volume": 116.0}, {"date": "2024-10-01", "close": 438.0, "volume": 287.0}, {"date": "2024-10-02", "close": 419.98, "volume": 59.0}, {"date": "2024-10-03", "close": 420.0, "volume": 17.0}, {"date": "2024-10-04", "close": 416.06, "volume": 27.0}, {"date": "2024-10-07", "close": 405.98, "volume": 136.0}, {"date": "2024-10-08", "close": 394.0, "volume": 65.0}, {"date": "2024-10-09", "close": 390.02, "volume": 172.0}, {"date": "2024-10-10", "close": 382.0, "volume": 16.0}, {"date": "2024-10-11", "close": 398.0, "volume": 19.0}, {"date": "2024-10-14", "close": 370.0, "volume": 24.0}, {"date": "2024-10-15", "close": 385.6, "volume": 39.0}, {"date": "2024-10-16", "close": 378.0, "volume": 192.0}, {"date": "2024-10-17", "close": 402.0, "volume": 149.0}, {"date": "2024-10-18", "close": 440.0, "volume": 287.0}, {"date": "2024-10-21", "close": 445.0, "volume": 44.0}, {"date": "2024-10-22", "close": 443.98, "volume": 59.0}, {"date": "2024-10-23", "close": 430.0, "volume": 40.0}, {"date": "2024-10-24", "close": 434.0, "volume": 193.0}, {"date": "2024-10-25", "close": 444.0, "volume": 152.0}, {"date": "2024-10-28", "close": 444.0, "volume": 10.0}, {"date": "2024-10-29", "close": 420.0, "volume": 38.0}, {"date": "2024-10-30", "close": 437.5, "volume": 70.0}, {"date": "2024-10-31", "close": 412.0, "volume": 50.0}, {"date": "2024-11-01", "close": 423.5, "volume": 67.0}, {"date": "2024-11-04", "close": 418.0, "volume": 45.0}, {"date": "2024-11-05", "close": 427.6, "volume": 27.0}, {"date": "2024-11-06", "close": 428.0, "volume": 21.0}, {"date": "2024-11-07", "close": 414.0, "volume": 75.0}, {"date": "2024-11-08", "close": 434.0, "volume": 32.0}, {"date": "2024-11-11", "close": 449.14, "volume": 60.0}, {"date": "2024-11-12", "close": 440.28, "volume": 101.0}, {"date": "2024-11-13", "close": 434.14, "volume": 71.0}, {"date": "2024-11-14", "close": 430.0, "volume": 40.0}, {"date": "2024-11-15", "close": 428.0, "volume": 26.0}, {"date": "2024-11-18", "close": 433.34, "volume": 24.0}, {"date": "2024-11-19", "close": 424.22, "volume": 45.0}, {"date": "2024-11-20", "close": 420.78, "volume": 49.0}, {"date": "2024-11-21", "close": 434.0, "volume": 30.0}, {"date": "2024-11-22", "close": 555.0, "volume": 2565.0}, {"date": "2024-11-25", "close": 568.0, "volume": 301.0}, {"date": "2024-11-26", "close": 554.0, "volume": 553.0}, {"date": "2024-11-27", "close": 524.18, "volume": 133.0}, {"date": "2024-11-29", "close": 568.4, "volume": 130.0}, {"date": "2024-12-02", "close": 548.0, "volume": 136.0}, {"date": "2024-12-03", "close": 560.0, "volume": 134.0}, {"date": "2024-12-04", "close": 512.22, "volume": 83.0}, {"date": "2024-12-05", "close": 472.0, "volume": 248.0}, {"date": "2024-12-06", "close": 456.0, "volume": 61.0}, {"date": "2024-12-09", "close": 478.0, "volume": 146.0}, {"date": "2024-12-10", "close": 486.0, "volume": 107.0}, {"date": "2024-12-11", "close": 490.0, "volume": 98.0}, {"date": "2024-12-12", "close": 488.72, "volume": 274.0}, {"date": "2024-12-13", "close": 468.0, "volume": 75.0}, {"date": "2024-12-16", "close": 446.0, "volume": 253.0}, {"date": "2024-12-17", "close": 434.0, "volume": 57.0}, {"date": "2024-12-18", "close": 424.0, "volume": 23.0}, {"date": "2024-12-19", "close": 418.0, "volume": 83.0}, {"date": "2024-12-20", "close": 402.0, "volume": 359.0}, {"date": "2024-12-23", "close": 394.0, "volume": 190.0}, {"date": "2024-12-24", "close": 412.0, "volume": 24.0}, {"date": "2024-12-26", "close": 424.0, "volume": 22.0}, {"date": "2024-12-27", "close": 420.0, "volume": 77.0}, {"date": "2024-12-30", "close": 448.0, "volume": 126.0}, {"date": "2024-12-31", "close": 446.0, "volume": 61.0}, {"date": "2025-01-02", "close": 440.0, "volume": 53.0}, {"date": "2025-01-03", "close": 440.0, "volume": 69.0}, {"date": "2025-01-06", "close": 430.0, "volume": 24.0}, {"date": "2025-01-07", "close": 416.0, "volume": 43.0}, {"date": "2025-01-08", "close": 404.0, "volume": 58.0}, {"date": "2025-01-10", "close": 418.0, "volume": 41.0}, {"date": "2025-01-13", "close": 414.0, "volume": 29.0}, {"date": "2025-01-14", "close": 436.0, "volume": 84.0}, {"date": "2025-01-15", "close": 416.0, "volume": 96.0}, {"date": "2025-01-16", "close": 422.68, "volume": 60.0}, {"date": "2025-01-17", "close": 418.0, "volume": 172.0}, {"date": "2025-01-21", "close": 343.24, "volume": 873.0}, {"date": "2025-01-22", "close": 262.0, "volume": 1147.0}, {"date": "2025-01-23", "close": 108.0, "volume": 81436.0}, {"date": "2025-01-24", "close": 101.02, "volume": 33434.0}, {"date": "2025-01-27", "close": 84.84, "volume": 26664.0}, {"date": "2025-01-28", "close": 87.6, "volume": 19760.0}, {"date": "2025-01-29", "close": 80.0, "volume": 14388.0}, {"date": "2025-01-30", "close": 78.6, "volume": 16520.0}, {"date": "2025-01-31", "close": 78.7, "volume": 13694.0}, {"date": "2025-02-03", "close": 69.4, "volume": 13906.0}, {"date": "2025-02-04", "close": 64.0, "volume": 12254.0}, {"date": "2025-02-05", "close": 61.0, "volume": 9012.0}, {"date": "2025-02-06", "close": 62.2, "volume": 15624.0}, {"date": "2025-02-07", "close": 64.24, "volume": 14230.0}, {"date": "2025-02-10", "close": 59.4, "volume": 45640.0}, {"date": "2025-02-11", "close": 60.0, "volume": 13853.0}, {"date": "2025-02-12", "close": 58.2, "volume": 17666.0}, {"date": "2025-02-13", "close": 62.02, "volume": 27908.0}, {"date": "2025-02-14", "close": 69.8, "volume": 76868.0}, {"date": "2025-02-18", "close": 64.8, "volume": 21026.0}, {"date": "2025-02-19", "close": 59.6, "volume": 21637.0}, {"date": "2025-02-20", "close": 67.26, "volume": 49572.0}, {"date": "2025-02-21", "close": 57.78, "volume": 33888.0}, {"date": "2025-02-24", "close": 49.2, "volume": 50085.0}, {"date": "2025-02-25", "close": 44.0, "volume": 32941.0}, {"date": "2025-02-26", "close": 43.6, "volume": 9135.0}, {"date": "2025-02-27", "close": 44.0, "volume": 30221.0}, {"date": "2025-02-28", "close": 43.4, "volume": 37291.0}, {"date": "2025-03-03", "close": 28.6, "volume": 46002.0}, {"date": "2025-03-04", "close": 26.0, "volume": 29324.0}, {"date": "2025-03-05", "close": 27.42, "volume": 40606.0}, {"date": "2025-03-06", "close": 29.0, "volume": 46476.0}, {"date": "2025-03-07", "close": 33.76, "volume": 711159.0}, {"date": "2025-03-10", "close": 28.6, "volume": 585355.0}, {"date": "2025-03-11", "close": 23.0, "volume": 182578.0}, {"date": "2025-03-12", "close": 18.62, "volume": 182823.0}, {"date": "2025-03-13", "close": 27.2, "volume": 427859.0}, {"date": "2025-03-14", "close": 21.96, "volume": 130679.0}, {"date": "2025-03-17", "close": 21.6, "volume": 67879.0}, {"date": "2025-03-18", "close": 21.2, "volume": 43277.0}, {"date": "2025-03-19", "close": 21.0, "volume": 41391.0}, {"date": "2025-03-20", "close": 19.8, "volume": 29540.0}, {"date": "2025-03-21", "close": 18.2, "volume": 51418.0}, {"date": "2025-03-24", "close": 20.1, "volume": 254029.0}, {"date": "2025-03-25", "close": 19.46, "volume": 41959.0}, {"date": "2025-03-26", "close": 19.58, "volume": 43675.0}, {"date": "2025-03-27", "close": 20.0, "volume": 35903.0}, {"date": "2025-03-28", "close": 10.4, "volume": 137982.0}, {"date": "2025-03-31", "close": 9.56, "volume": 50000.0}, {"date": "2025-04-01", "close": 8.95, "volume": 90841.0}, {"date": "2025-04-02", "close": 10.85, "volume": 269645.0}, {"date": "2025-04-03", "close": 9.5, "volume": 75775.0}, {"date": "2025-04-04", "close": 9.75, "volume": 52301.0}, {"date": "2025-04-07", "close": 10.15, "volume": 39746.0}, {"date": "2025-04-08", "close": 10.4, "volume": 64900.0}, {"date": "2025-04-09", "close": 11.35, "volume": 86087.0}, {"date": "2025-04-10", "close": 10.05, "volume": 33673.0}, {"date": "2025-04-11", "close": 10.15, "volume": 33973.0}, {"date": "2025-04-14", "close": 9.7, "volume": 29296.0}, {"date": "2025-04-15", "close": 10.1, "volume": 24990.0}, {"date": "2025-04-16", "close": 10.65, "volume": 62637.0}, {"date": "2025-04-17", "close": 10.7, "volume": 41179.0}, {"date": "2025-04-21", "close": 10.4, "volume": 27791.0}, {"date": "2025-04-22", "close": 10.35, "volume": 10625.0}, {"date": "2025-04-23", "close": 10.5, "volume": 96119.0}, {"date": "2025-04-24", "close": 10.95, "volume": 42303.0}, {"date": "2025-04-25", "close": 10.45, "volume": 18816.0}, {"date": "2025-04-28", "close": 10.25, "volume": 22204.0}, {"date": "2025-04-29", "close": 10.35, "volume": 13370.0}, {"date": "2025-04-30", "close": 9.85, "volume": 17307.0}, {"date": "2025-05-01", "close": 10.0, "volume": 37023.0}, {"date": "2025-05-02", "close": 9.8, "volume": 14986.0}, {"date": "2025-05-05", "close": 9.95, "volume": 14473.0}, {"date": "2025-05-06", "close": 9.5, "volume": 15463.0}, {"date": "2025-05-07", "close": 9.425, "volume": 14510.0}, {"date": "2025-05-08", "close": 9.35, "volume": 21500.0}, {"date": "2025-05-09", "close": 9.45, "volume": 8982.0}, {"date": "2025-05-12", "close": 9.8, "volume": 24791.0}, {"date": "2025-05-13", "close": 9.5, "volume": 16506.0}, {"date": "2025-05-14", "close": 9.35, "volume": 20676.0}, {"date": "2025-05-15", "close": 9.35, "volume": 11129.0}, {"date": "2025-05-16", "close": 8.95, "volume": 18275.0}, {"date": "2025-05-19", "close": 8.75, "volume": 17628.0}, {"date": "2025-05-20", "close": 8.8, "volume": 6564.0}, {"date": "2025-05-21", "close": 8.0, "volume": 17801.0}, {"date": "2025-05-22", "close": 8.4, "volume": 7907.0}, {"date": "2025-05-23", "close": 8.4, "volume": 2884.0}, {"date": "2025-05-27", "close": 8.3, "volume": 7689.0}, {"date": "2025-05-28", "close": 8.5, "volume": 3930.0}, {"date": "2025-05-29", "close": 8.5, "volume": 6734.0}, {"date": "2025-05-30", "close": 8.4, "volume": 5828.0}, {"date": "2025-06-02", "close": 8.2, "volume": 11354.0}, {"date": "2025-06-03", "close": 8.2, "volume": 9001.0}, {"date": "2025-06-04", "close": 8.8, "volume": 26436.0}, {"date": "2025-06-05", "close": 8.5, "volume": 17010.0}, {"date": "2025-06-06", "close": 8.4, "volume": 6732.0}, {"date": "2025-06-09", "close": 9.2, "volume": 35990.0}, {"date": "2025-06-10", "close": 9.5, "volume": 14077.0}, {"date": "2025-06-11", "close": 9.1, "volume": 10786.0}, {"date": "2025-06-12", "close": 8.95, "volume": 22534.0}, {"date": "2025-06-13", "close": 14.6, "volume": 11810696.0}, {"date": "2025-06-16", "close": 11.5, "volume": 324772.0}, {"date": "2025-06-17", "close": 12.15, "volume": 252351.0}, {"date": "2025-06-18", "close": 10.8, "volume": 92731.0}, {"date": "2025-06-20", "close": 10.8, "volume": 28993.0}, {"date": "2025-06-23", "close": 10.65, "volume": 235845.0}, {"date": "2025-06-24", "close": 11.05, "volume": 38398.0}, {"date": "2025-06-25", "close": 10.75, "volume": 37498.0}, {"date": "2025-06-26", "close": 10.95, "volume": 28505.0}, {"date": "2025-06-27", "close": 11.25, "volume": 24697.0}, {"date": "2025-06-30", "close": 11.8, "volume": 23589.0}, {"date": "2025-07-01", "close": 13.2, "volume": 53197.0}, {"date": "2025-07-02", "close": 12.45, "volume": 17099.0}, {"date": "2025-07-03", "close": 12.0, "volume": 19946.0}, {"date": "2025-07-07", "close": 11.2, "volume": 12866.0}, {"date": "2025-07-08", "close": 11.7, "volume": 372423.0}, {"date": "2025-07-09", "close": 13.45, "volume": 79877.0}, {"date": "2025-07-10", "close": 13.25, "volume": 16489.0}, {"date": "2025-07-11", "close": 14.1, "volume": 40676.0}, {"date": "2025-07-14", "close": 13.65, "volume": 42822.0}, {"date": "2025-07-15", "close": 13.8, "volume": 22539.0}, {"date": "2025-07-16", "close": 14.5, "volume": 16396.0}, {"date": "2025-07-17", "close": 14.6, "volume": 27034.0}, {"date": "2025-07-18", "close": 15.2, "volume": 31707.0}, {"date": "2025-07-21", "close": 16.3, "volume": 27973.0}, {"date": "2025-07-22", "close": 15.0, "volume": 26072.0}, {"date": "2025-07-23", "close": 14.75, "volume": 17217.0}, {"date": "2025-07-24", "close": 14.65, "volume": 6707.0}, {"date": "2025-07-25", "close": 13.15, "volume": 17035.0}, {"date": "2025-07-28", "close": 13.25, "volume": 8944.0}, {"date": "2025-07-29", "close": 14.2, "volume": 19470.0}, {"date": "2025-07-30", "close": 13.55, "volume": 16052.0}, {"date": "2025-07-31", "close": 12.1, "volume": 26248.0}, {"date": "2025-08-01", "close": 12.0, "volume": 6849.0}, {"date": "2025-08-04", "close": 11.85, "volume": 4814.0}, {"date": "2025-08-05", "close": 12.1, "volume": 8943.0}, {"date": "2025-08-06", "close": 11.55, "volume": 27495.0}, {"date": "2025-08-07", "close": 11.5, "volume": 5719.0}, {"date": "2025-08-08", "close": 11.35, "volume": 9648.0}, {"date": "2025-08-11", "close": 10.45, "volume": 17537.0}, {"date": "2025-08-12", "close": 10.65, "volume": 20645.0}, {"date": "2025-08-13", "close": 11.2, "volume": 8982.0}, {"date": "2025-08-14", "close": 10.9, "volume": 9015.0}, {"date": "2025-08-15", "close": 11.2, "volume": 3484.0}, {"date": "2025-08-18", "close": 11.05, "volume": 3193.0}, {"date": "2025-08-19", "close": 10.65, "volume": 5209.0}, {"date": "2025-08-20", "close": 11.45, "volume": 10437.0}, {"date": "2025-08-21", "close": 11.35, "volume": 3421.0}, {"date": "2025-08-22", "close": 10.95, "volume": 7788.0}, {"date": "2025-08-25", "close": 11.05, "volume": 8385.0}, {"date": "2025-08-26", "close": 10.95, "volume": 5408.0}, {"date": "2025-08-27", "close": 10.95, "volume": 4155.0}, {"date": "2025-08-28", "close": 10.45, "volume": 7441.0}, {"date": "2025-08-29", "close": 10.0, "volume": 12038.0}, {"date": "2025-09-02", "close": 9.6, "volume": 11275.0}, {"date": "2025-09-03", "close": 9.8, "volume": 8949.0}, {"date": "2025-09-04", "close": 9.7, "volume": 7296.0}, {"date": "2025-09-05", "close": 10.1, "volume": 7651.0}, {"date": "2025-09-08", "close": 10.0505, "volume": 3611.0}, {"date": "2025-09-09", "close": 10.2, "volume": 2423.0}, {"date": "2025-09-10", "close": 10.75, "volume": 15580.0}, {"date": "2025-09-11", "close": 10.45, "volume": 5663.0}, {"date": "2025-09-12", "close": 10.55, "volume": 2128.0}, {"date": "2025-09-15", "close": 10.6, "volume": 2852.0}, {"date": "2025-09-16", "close": 10.65, "volume": 7379.0}, {"date": "2025-09-17", "close": 11.45, "volume": 17079.0}, {"date": "2025-09-18", "close": 11.3, "volume": 5392.0}, {"date": "2025-09-19", "close": 11.15, "volume": 3499.0}, {"date": "2025-09-22", "close": 11.25, "volume": 7377.0}, {"date": "2025-09-23", "close": 11.05, "volume": 7541.0}, {"date": "2025-09-24", "close": 10.85, "volume": 8083.0}, {"date": "2025-09-25", "close": 10.85, "volume": 3817.0}, {"date": "2025-09-26", "close": 10.15, "volume": 4718.0}, {"date": "2025-09-29", "close": 10.6, "volume": 4610.0}, {"date": "2025-09-30", "close": 10.5, "volume": 2462.0}, {"date": "2025-10-01", "close": 10.85, "volume": 10701.0}, {"date": "2025-10-02", "close": 10.5, "volume": 12225.0}, {"date": "2025-10-03", "close": 10.25, "volume": 11062.0}, {"date": "2025-10-06", "close": 10.4, "volume": 10051.0}, {"date": "2025-10-07", "close": 10.4, "volume": 5137.0}, {"date": "2025-10-08", "close": 10.35, "volume": 7342.0}, {"date": "2025-10-09", "close": 10.25, "volume": 2310.0}, {"date": "2025-10-10", "close": 9.6, "volume": 23050.0}, {"date": "2025-10-13", "close": 9.8, "volume": 16039.0}, {"date": "2025-10-14", "close": 9.75, "volume": 16729.0}, {"date": "2025-10-15", "close": 9.5, "volume": 19960.0}, {"date": "2025-10-16", "close": 9.2, "volume": 8475.0}, {"date": "2025-10-17", "close": 8.8, "volume": 9119.0}, {"date": "2025-10-20", "close": 9.0, "volume": 5732.0}, {"date": "2025-10-21", "close": 8.95, "volume": 6413.0}, {"date": "2025-10-22", "close": 8.8, "volume": 5226.0}, {"date": "2025-10-23", "close": 8.55, "volume": 23898.0}, {"date": "2025-10-24", "close": 8.6, "volume": 5525.0}, {"date": "2025-10-27", "close": 8.45, "volume": 5107.0}, {"date": "2025-10-28", "close": 8.85, "volume": 5293.0}, {"date": "2025-10-29", "close": 8.4, "volume": 8590.0}, {"date": "2025-10-30", "close": 8.15, "volume": 5151.0}, {"date": "2025-10-31", "close": 8.05, "volume": 6076.0}, {"date": "2025-11-03", "close": 7.15, "volume": 15442.0}, {"date": "2025-11-04", "close": 6.75, "volume": 12819.0}, {"date": "2025-11-05", "close": 6.5, "volume": 5726.0}, {"date": "2025-11-06", "close": 6.45, "volume": 6764.0}, {"date": "2025-11-07", "close": 6.5, "volume": 6899.0}, {"date": "2025-11-10", "close": 6.25, "volume": 6110.0}, {"date": "2025-11-11", "close": 6.1, "volume": 3481.0}, {"date": "2025-11-12", "close": 5.9, "volume": 15797.0}, {"date": "2025-11-13", "close": 5.65, "volume": 6998.0}, {"date": "2025-11-14", "close": 5.55, "volume": 10380.0}, {"date": "2025-11-17", "close": 5.55, "volume": 13529.0}, {"date": "2025-11-18", "close": 5.65, "volume": 4540.0}, {"date": "2025-11-19", "close": 5.25, "volume": 2440.0}, {"date": "2025-11-20", "close": 4.5, "volume": 19190.0}, {"date": "2025-11-21", "close": 4.0005, "volume": 10215.0}, {"date": "2025-11-24", "close": 4.559, "volume": 2659332.0}, {"date": "2025-11-25", "close": 5.0, "volume": 4859570.0}, {"date": "2025-11-26", "close": 4.162, "volume": 205541.0}, {"date": "2025-11-28", "close": 3.989, "volume": 66426.0}, {"date": "2025-12-01", "close": 3.895, "volume": 52361.0}, {"date": "2025-12-02", "close": 3.83, "volume": 57864.0}, {"date": "2025-12-03", "close": 3.887, "volume": 33224.0}, {"date": "2025-12-04", "close": 4.15, "volume": 26761.0}, {"date": "2025-12-05", "close": 4.0085, "volume": 28631.0}, {"date": "2025-12-08", "close": 4.0795, "volume": 18702.0}, {"date": "2025-12-09", "close": 4.023, "volume": 18123.0}, {"date": "2025-12-10", "close": 3.9005, "volume": 17343.0}, {"date": "2025-12-11", "close": 3.699, "volume": 19765.0}, {"date": "2025-12-12", "close": 3.623, "volume": 23799.0}, {"date": "2025-12-15", "close": 3.3805, "volume": 31990.0}, {"date": "2025-12-16", "close": 3.0495, "volume": 34607.0}, {"date": "2025-12-17", "close": 2.818, "volume": 35662.0}, {"date": "2025-12-18", "close": 3.015, "volume": 69023.0}, {"date": "2025-12-19", "close": 3.016, "volume": 23817.0}, {"date": "2025-12-22", "close": 3.77, "volume": 56745.0}, {"date": "2025-12-23", "close": 3.475, "volume": 25124.0}, {"date": "2025-12-24", "close": 3.545, "volume": 10199.0}, {"date": "2025-12-26", "close": 3.4955, "volume": 7691.0}, {"date": "2025-12-29", "close": 3.4475, "volume": 13937.0}, {"date": "2025-12-30", "close": 3.313, "volume": 12215.0}, {"date": "2025-12-31", "close": 3.3525, "volume": 5511.0}, {"date": "2026-01-02", "close": 3.2625, "volume": 12580.0}, {"date": "2026-01-05", "close": 3.2705, "volume": 14097.0}, {"date": "2026-01-06", "close": 3.331, "volume": 34492.0}, {"date": "2026-01-07", "close": 2.7045, "volume": 105654.0}, {"date": "2026-01-08", "close": 3.22, "volume": 4037130.0}, {"date": "2026-01-09", "close": 3.12, "volume": 7599998.0}, {"date": "2026-01-12", "close": 2.76, "volume": 476863.0}, {"date": "2026-01-13", "close": 2.59, "volume": 326160.0}, {"date": "2026-01-14", "close": 2.68, "volume": 158181.0}, {"date": "2026-01-15", "close": 2.41, "volume": 154016.0}, {"date": "2026-01-16", "close": 1.94, "volume": 5156167.0}, {"date": "2026-01-20", "close": 2.31, "volume": 26922290.0}, {"date": "2026-01-21", "close": 2.27, "volume": 1118798.0}, {"date": "2026-01-22", "close": 2.23, "volume": 614816.0}, {"date": "2026-01-23", "close": 2.2, "volume": 330584.0}, {"date": "2026-01-26", "close": 2.12, "volume": 587462.0}, {"date": "2026-01-27", "close": 2.16, "volume": 455092.0}, {"date": "2026-01-28", "close": 2.06, "volume": 169148.0}, {"date": "2026-01-29", "close": 1.96, "volume": 167427.0}, {"date": "2026-01-30", "close": 1.81, "volume": 245832.0}, {"date": "2026-02-02", "close": 1.85, "volume": 237147.0}, {"date": "2026-02-03", "close": 1.73, "volume": 253341.0}, {"date": "2026-02-04", "close": 1.54, "volume": 182824.0}, {"date": "2026-02-05", "close": 1.55, "volume": 142856.0}, {"date": "2026-02-06", "close": 1.56, "volume": 162885.0}, {"date": "2026-02-09", "close": 1.69, "volume": 269988.0}, {"date": "2026-02-10", "close": 1.66, "volume": 71008.0}, {"date": "2026-02-11", "close": 1.62, "volume": 56795.0}, {"date": "2026-02-12", "close": 1.44, "volume": 80718.0}, {"date": "2026-02-13", "close": 1.5, "volume": 53071.0}, {"date": "2026-02-17", "close": 1.52, "volume": 60385.0}, {"date": "2026-02-18", "close": 1.51, "volume": 116042.0}, {"date": "2026-02-19", "close": 1.64, "volume": 315488.0}, {"date": "2026-02-20", "close": 1.44, "volume": 96215.0}, {"date": "2026-02-23", "close": 1.34, "volume": 138846.0}, {"date": "2026-02-24", "close": 1.4, "volume": 60186.0}, {"date": "2026-02-25", "close": 1.37, "volume": 76916.0}, {"date": "2026-02-26", "close": 1.39, "volume": 39324.0}, {"date": "2026-02-27", "close": 1.35, "volume": 86616.0}, {"date": "2026-03-02", "close": 1.64, "volume": 1706243.0}, {"date": "2026-03-03", "close": 1.35, "volume": 5550900.0}, {"date": "2026-03-04", "close": 1.37, "volume": 590712.0}, {"date": "2026-03-05", "close": 1.42, "volume": 362123.0}, {"date": "2026-03-06", "close": 1.32, "volume": 302567.0}, {"date": "2026-03-09", "close": 1.15, "volume": 303415.0}, {"date": "2026-03-10", "close": 1.19, "volume": 139238.0}, {"date": "2026-03-11", "close": 1.17, "volume": 105048.0}, {"date": "2026-03-12", "close": 1.19, "volume": 103681.0}, {"date": "2026-03-13", "close": 1.16, "volume": 54609.0}, {"date": "2026-03-16", "close": 1.14, "volume": 121304.0}, {"date": "2026-03-17", "close": 1.09, "volume": 102064.0}, {"date": "2026-03-18", "close": 0.98, "volume": 196632.0}, {"date": "2026-03-19", "close": 0.9684, "volume": 74522.0}, {"date": "2026-03-20", "close": 0.9258, "volume": 100665.0}, {"date": "2026-03-23", "close": 0.91, "volume": 88647.0}, {"date": "2026-03-24", "close": 0.875, "volume": 100061.0}, {"date": "2026-03-25", "close": 0.8776, "volume": 50244.0}, {"date": "2026-03-26", "close": 0.8899, "volume": 27690.0}, {"date": "2026-03-27", "close": 0.8405, "volume": 59574.0}, {"date": "2026-03-30", "close": 0.8102, "volume": 53124.0}, {"date": "2026-03-31", "close": 0.8177, "volume": 148248.0}, {"date": "2026-04-01", "close": 1.01, "volume": 677279.0}, {"date": "2026-04-02", "close": 1.09, "volume": 210501.0}, {"date": "2026-04-06", "close": 0.9581, "volume": 199515.0}, {"date": "2026-04-07", "close": 1.12, "volume": 271494.0}, {"date": "2026-04-08", "close": 1.11, "volume": 89020.0}, {"date": "2026-04-09", "close": 1.06, "volume": 104304.0}, {"date": "2026-04-10", "close": 1.07, "volume": 88349.0}, {"date": "2026-04-13", "close": 1.08, "volume": 274054.0}, {"date": "2026-04-14", "close": 1.03, "volume": 152840.0}, {"date": "2026-04-15", "close": 1.06, "volume": 79928.0}, {"date": "2026-04-16", "close": 1.11, "volume": 82554.0}, {"date": "2026-04-17", "close": 1.07, "volume": 127894.0}, {"date": "2026-04-20", "close": 1.06, "volume": 49599.0}, {"date": "2026-04-21", "close": 1.07, "volume": 49675.0}, {"date": "2026-04-22", "close": 1.05, "volume": 81483.0}, {"date": "2026-04-23", "close": 1.01, "volume": 120970.0}, {"date": "2026-04-24", "close": 1.05, "volume": 57168.0}, {"date": "2026-04-27", "close": 1.08, "volume": 77402.0}, {"date": "2026-04-28", "close": 1.03, "volume": 54788.0}, {"date": "2026-04-29", "close": 0.9886, "volume": 77709.0}, {"date": "2026-04-30", "close": 1.06, "volume": 119220.0}, {"date": "2026-05-01", "close": 1.13, "volume": 84182.0}, {"date": "2026-05-04", "close": 1.16, "volume": 199330.0}, {"date": "2026-05-05", "close": 1.17, "volume": 82425.0}, {"date": "2026-05-06", "close": 1.22, "volume": 217438.0}, {"date": "2026-05-07", "close": 1.25, "volume": 83555.0}, {"date": "2026-05-08", "close": 1.29, "volume": 199671.0}, {"date": "2026-05-11", "close": 1.39, "volume": 453396.0}, {"date": "2026-05-12", "close": 1.34, "volume": 165762.0}, {"date": "2026-05-13", "close": 1.47, "volume": 134713.0}, {"date": "2026-05-14", "close": 1.5, "volume": 124069.0}, {"date": "2026-05-15", "close": 1.52, "volume": 285596.0}, {"date": "2026-05-18", "close": 1.4, "volume": 154995.0}, {"date": "2026-05-19", "close": 1.32, "volume": 63570.0}, {"date": "2026-05-20", "close": 1.33, "volume": 45892.0}, {"date": "2026-05-21", "close": 1.33, "volume": 40725.0}, {"date": "2026-05-22", "close": 1.34, "volume": 48229.0}, {"date": "2026-05-26", "close": 1.37, "volume": 66856.0}, {"date": "2026-05-27", "close": 1.3, "volume": 48617.0}, {"date": "2026-05-28", "close": 1.36, "volume": 62708.0}, {"date": "2026-05-29", "close": 1.4, "volume": 66427.0}, {"date": "2026-06-01", "close": 1.34, "volume": 93548.0}, {"date": "2026-06-02", "close": 1.26, "volume": 98806.0}, {"date": "2026-06-03", "close": 1.11, "volume": 156682.0}, {"date": "2026-06-04", "close": 1.13, "volume": 36271.0}, {"date": "2026-06-05", "close": 1.13, "volume": 68600.0}, {"date": "2026-06-08", "close": 1.09, "volume": 53935.0}, {"date": "2026-06-09", "close": 1.0, "volume": 139519.0}, {"date": "2026-06-10", "close": 0.95, "volume": 112672.0}, {"date": "2026-06-11", "close": 0.9098, "volume": 5218764.0}, {"date": "2026-06-12", "close": 0.9347, "volume": 220743.0}, {"date": "2026-06-15", "close": 0.9425, "volume": 232369.0}, {"date": "2026-06-16", "close": 0.9635, "volume": 82913.0}, {"date": "2026-06-17", "close": 0.9688, "volume": 63929.0}, {"date": "2026-06-18", "close": 0.915, "volume": 50497.0}, {"date": "2026-06-22", "close": 0.9294, "volume": 34727.0}, {"date": "2026-06-23", "close": 0.9086, "volume": 51606.0}, {"date": "2026-06-24", "close": 0.85, "volume": 123531.0}, {"date": "2026-06-25", "close": 0.8936, "volume": 70907.0}, {"date": "2026-06-26", "close": 0.9146, "volume": 39590.0}, {"date": "2026-06-29", "close": 0.9401, "volume": 78115.0}, {"date": "2026-06-30", "close": 0.9797, "volume": 88933.0}, {"date": "2026-07-01", "close": 1.04, "volume": 72962.0}, {"date": "2026-07-02", "close": 1.04, "volume": 11244030.0}, {"date": "2026-07-06", "close": 0.92, "volume": 486329.0}, {"date": "2026-07-07", "close": 0.8812, "volume": 275659.0}, {"date": "2026-07-08", "close": 0.94, "volume": 88466.0}, {"date": "2026-07-09", "close": 0.924, "volume": 75992.0}, {"date": "2026-07-10", "close": 0.9763, "volume": 59928.0}, {"date": "2026-07-13", "close": 0.9396, "volume": 35851.0}, {"date": "2026-07-14", "close": 0.9508, "volume": 79296.0}, {"date": "2026-07-15", "close": 0.936, "volume": 32543.0}, {"date": "2026-07-16", "close": 0.9269, "volume": 33252.0}, {"date": "2026-07-17", "close": 0.8863, "volume": 35425.0}, {"date": "2026-07-20", "close": 0.917, "volume": 34812.0}, {"date": "2026-07-21", "close": 0.9399, "volume": 20611.0}, {"date": "2026-07-22", "close": 0.93, "volume": 17819.0}, {"date": "2026-07-23", "close": 1.02, "volume": 110656.0}, {"date": "2026-07-24", "close": 0.9401, "volume": 20064.0}, {"date": "2026-07-27", "close": 1.15, "volume": 179360.0}, {"date": "2026-07-28", "close": 1.02, "volume": 31950.0}, {"date": "2026-07-29", "close": 0.97, "volume": 19525.0}, {"date": "2026-07-30", "close": 1.06, "volume": 46365.0}, {"date": "2026-07-31", "close": 1.04, "volume": 10817.0}, {"date": "2026-08-03", "close": 1.03, "volume": 22479.0}, {"date": "2026-08-04", "close": 1.05, "volume": 36294.0}, {"date": "2026-08-05", "close": 1.02, "volume": 29009.0}, {"date": "2026-08-06", "close": 1.02, "volume": 23648.0}, {"date": "2026-08-07", "close": 1.06, "volume": 18232.0}], "refreshing": true}