{"ticker": "MGRX", "overview": {"cik": "1938046", "ticker": "MGRX", "name": "MANGOCEUTICALS, INC.", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001493152-26-036229", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035993", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035498", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035324", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035323", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001493152-26-032876", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031917", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001493152-26-024426", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023883", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001493152-26-014478", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014360", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011921", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011914", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001493152-26-010526", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007750", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001493152-26-007468", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005587", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-28", "title": "Form EFFECT", "accession": "9999999995-26-000332", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000913", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-26", "title": "Form CORRESP", "accession": "0001493152-26-003619", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-23", "title": "Form S-1/A", "accession": "0001493152-26-003446", "price_sensitive": false}, {"form": "S-1", "date": "2026-01-13", "title": "IPO registration", "accession": "0001493152-26-002093", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001493152-25-028463", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-19", "title": "Prospectus", "accession": "0001493152-25-028461", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 275000.0, "sell_n": 5, "sell_sum": 213848.2049, "net": 61151.79509999999, "insiders": 3, "first_date": "2023-04-10", "last_date": "2025-12-15"}, "metrics": {"ticker": "MGRX", "has_prices": true, "as_of": "2026-08-07", "last": 0.4921, "prev_close": 0.527, "change": -0.03490000000000004, "change_pct": -0.06622390891840615, "session_volume": 4270732.0, "vwap_5": 0.47894744316511145, "vwap_20": 0.5126242876835976, "vwap_60": 0.5000256156750872, "vwap_250": 0.5182989923750867, "high_52w": 2.21, "low_52w": 0.162, "avg_volume_20": 36999291.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-011914", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315226011914/0001493152-26-011914-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001493152-25-028193", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3883.9449, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO sells $4K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225028193/0001493152-25-028193-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001493152-25-027238", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO sells $6K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225027238/0001493152-25-027238-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473270}, {"id": "0001493152-25-026923", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11279.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO trims $11K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225026923/0001493152-25-026923-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479030}, {"id": "0001493152-25-025163", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 152875.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "A director trims MGRX: $153K", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225025163/0001493152-25-025163-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}, {"id": "0001641172-25-027219", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Kenny Myers", "who_key": "MYERS KENNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225027219/0001641172-25-027219-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604310}, {"id": "0001641172-25-027217", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225027217/0001641172-25-027217-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604310}, {"id": "0001641172-25-027216", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Lorraine Pamela D'Alessio", "who_key": "D'Alessio Lorraine Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225027216/0001641172-25-027216-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604310}, {"id": "0001641172-25-027218", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225027218/0001641172-25-027218-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604310}, {"id": "0001493152-26-011921", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315226011921/0001493152-26-011921-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604310}, {"id": "0001641172-25-003873", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225003873/0001641172-25-003873-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001641172-25-003874", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Lorraine Pamela D'Alessio", "who_key": "D'Alessio Lorraine Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225003874/0001641172-25-003874-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001641172-25-003876", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Antonios Isaac", "who_key": "Isaac Antonios", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "President files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225003876/0001641172-25-003876-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001641172-25-003875", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225003875/0001641172-25-003875-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001641172-25-003877", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Kenny Myers", "who_key": "MYERS KENNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000164117225003877/0001641172-25-003877-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001493152-25-016352", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225016352/0001493152-25-016352-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823190}, {"id": "0001493152-24-044832", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224044832/0001493152-24-044832-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039190}, {"id": "0001493152-24-034060", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224034060/0001493152-24-034060-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150070}, {"id": "0001493152-24-025489", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39834.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director sells $40K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224025489/0001493152-24-025489-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237910}, {"id": "0001493152-24-022804", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Lorraine Pamela D'Alessio", "who_key": "D'Alessio Lorraine Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224022804/0001493152-24-022804-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271030}, {"id": "0001493152-24-022803", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224022803/0001493152-24-022803-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271030}, {"id": "0001493152-24-022807", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Kenny Myers", "who_key": "MYERS KENNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224022807/0001493152-24-022807-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271030}, {"id": "0001493152-24-022805", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224022805/0001493152-24-022805-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271030}, {"id": "0001493152-24-022806", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Amanda Elizabeth Hammer", "who_key": "Hammer Amanda Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224022806/0001493152-24-022806-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271030}, {"id": "0001493152-23-046643", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223046643/0001493152-23-046643-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498550}, {"id": "0001493152-23-035677", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223035677/0001493152-23-035677-index.htm", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622390}, {"id": "0001493152-23-015393", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Amanda Elizabeth Hammer", "who_key": "Hammer Amanda Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223015393/0001493152-23-015393-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845590}, {"id": "0001493152-23-015227", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 275000.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $275K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223015227/0001493152-23-015227-index.htm", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875830}], "recent_buys": [{"id": "0001493152-23-015227", "src": "INSIDERS", "ticker": "MGRX", "cik": "1938046", "company": "MANGOCEUTICALS, INC.", "company_raw": "MANGOCEUTICALS, INC.", "who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 275000.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $275K of MGRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223015227/0001493152-23-015227-index.htm", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875830}], "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": "Mangoceuticals, Inc. - Common Stock", "new_value": "MANGOCEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001938046", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001938046", "applied": 1, "detected_at": "2026-10-26T02:16:45.959529"}]}, "key_people": [{"who": "Jacob D. Cohen", "who_key": "Cohen Jacob D.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 275000.0, "sold": 0, "net": 275000.0, "trades": 1, "top_score": 54.8, "lean": "buying", "history": [{"action": "BUY", "amount": 275000.0, "date": "2023-04-10", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223015227/0001493152-23-015227-index.htm"}], "latest": {"action": "BUY", "amount": 275000.0, "date": "2023-04-10", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315223015227/0001493152-23-015227-index.htm"}}, {"who": "Alex P. Hamilton", "who_key": "Hamilton Alex P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 192709.26, "net": -192709.26, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152875.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225025163/0001493152-25-025163-index.htm"}, {"action": "SELL", "amount": 39834.26, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315224025489/0001493152-24-025489-index.htm"}], "latest": {"action": "SELL", "amount": 152875.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225025163/0001493152-25-025163-index.htm"}}, {"who": "Eugene M. Johnston", "who_key": "JOHNSTON EUGENE M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21138.9449, "net": -21138.9449, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3883.9449, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225028193/0001493152-25-028193-index.htm"}, {"action": "SELL", "amount": 5975.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225027238/0001493152-25-027238-index.htm"}, {"action": "SELL", "amount": 11279.999999999998, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225026923/0001493152-25-026923-index.htm"}], "latest": {"action": "SELL", "amount": 3883.9449, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1938046/000149315225028193/0001493152-25-028193-index.htm"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001493152-26-036229", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035993", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035498", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035324", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001493152-26-035323", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "Employee share plan", "accession": "0001493152-26-032876", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031917", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001493152-26-024426", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023883", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001493152-26-014478", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014360", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011921", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001493152-26-011914", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001493152-26-010526", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007750", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001493152-26-007468", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005587", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-28", "title": "Form EFFECT", "accession": "9999999995-26-000332", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-27", "title": "Form UPLOAD", "accession": "0000000000-26-000913", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-26", "title": "Form CORRESP", "accession": "0001493152-26-003619", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-01-23", "title": "Form S-1/A", "accession": "0001493152-26-003446", "price_sensitive": false}, {"form": "S-1", "date": "2026-01-13", "title": "IPO registration", "accession": "0001493152-26-002093", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001493152-25-028463", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-19", "title": "Prospectus", "accession": "0001493152-25-028461", "price_sensitive": false}], "performance": {"ticker": "MGRX", "has_prices": true, "summary": {"n": 1, "avg": -0.9624187623622492, "win_rate": 0.0, "best": -0.9624187623622492, "worst": -0.9624187623622492, "as_of": "2026-08-07"}, "buys": [{"who": "Cohen Jacob D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 275000.0, "date": "2023-04-10", "score": 54.8, "ref_price": 13.0943, "return": -0.9624187623622492}]}, "price_series": [{"date": "2023-03-21", "close": 59.997, "volume": 46889.0}, {"date": "2023-03-22", "close": 45.7477, "volume": 12054.0}, {"date": "2023-03-23", "close": 36.2982, "volume": 3971.0}, {"date": "2023-03-24", "close": 37.1996, "volume": 15527.0}, {"date": "2023-03-27", "close": 34.7233, "volume": 5111.0}, {"date": "2023-03-28", "close": 35.9982, "volume": 5213.0}, {"date": "2023-03-29", "close": 28.1986, "volume": 7105.0}, {"date": "2023-03-30", "close": 21.7489, "volume": 10854.0}, {"date": "2023-03-31", "close": 17.0991, "volume": 10191.0}, {"date": "2023-04-03", "close": 16.9492, "volume": 62496.0}, {"date": "2023-04-04", "close": 22.0489, "volume": 37090.0}, {"date": "2023-04-05", "close": 17.0991, "volume": 80470.0}, {"date": "2023-04-06", "close": 14.5493, "volume": 29357.0}, {"date": "2023-04-10", "close": 13.0943, "volume": 7520.0}, {"date": "2023-04-11", "close": 13.7201, "volume": 8398.0}, {"date": "2023-04-12", "close": 13.7993, "volume": 2429.0}, {"date": "2023-04-13", "close": 14.0993, "volume": 4255.0}, {"date": "2023-04-14", "close": 15.4492, "volume": 42016.0}, {"date": "2023-04-17", "close": 14.9993, "volume": 13485.0}, {"date": "2023-04-18", "close": 13.5008, "volume": 10467.0}, {"date": "2023-04-19", "close": 13.9673, "volume": 6623.0}, {"date": "2023-04-20", "close": 14.0183, "volume": 3693.0}, {"date": "2023-04-21", "close": 22.1989, "volume": 6927446.0}, {"date": "2023-04-24", "close": 29.2485, "volume": 1392142.0}, {"date": "2023-04-25", "close": 26.9987, "volume": 229924.0}, {"date": "2023-04-26", "close": 18.1491, "volume": 114949.0}, {"date": "2023-04-27", "close": 19.349, "volume": 58885.0}, {"date": "2023-04-28", "close": 16.1992, "volume": 44723.0}, {"date": "2023-05-01", "close": 14.9903, "volume": 16762.0}, {"date": "2023-05-02", "close": 15.4492, "volume": 11941.0}, {"date": "2023-05-03", "close": 18.4491, "volume": 65060.0}, {"date": "2023-05-04", "close": 18.2991, "volume": 17290.0}, {"date": "2023-05-05", "close": 18.7491, "volume": 13409.0}, {"date": "2023-05-08", "close": 17.9991, "volume": 6713.0}, {"date": "2023-05-09", "close": 17.2491, "volume": 10359.0}, {"date": "2023-05-10", "close": 17.5491, "volume": 6987.0}, {"date": "2023-05-11", "close": 17.8491, "volume": 17799.0}, {"date": "2023-05-12", "close": 17.8491, "volume": 8175.0}, {"date": "2023-05-15", "close": 18.4491, "volume": 5879.0}, {"date": "2023-05-16", "close": 17.2491, "volume": 10893.0}, {"date": "2023-05-17", "close": 17.8491, "volume": 4801.0}, {"date": "2023-05-18", "close": 17.8491, "volume": 31130.0}, {"date": "2023-05-19", "close": 18.1491, "volume": 10910.0}, {"date": "2023-05-22", "close": 18.2991, "volume": 8219.0}, {"date": "2023-05-23", "close": 17.9991, "volume": 4042.0}, {"date": "2023-05-24", "close": 16.4992, "volume": 6970.0}, {"date": "2023-05-25", "close": 16.1992, "volume": 12547.0}, {"date": "2023-05-26", "close": 15.5992, "volume": 1746.0}, {"date": "2023-05-30", "close": 16.3492, "volume": 4802.0}, {"date": "2023-05-31", "close": 16.7992, "volume": 4400.0}, {"date": "2023-06-01", "close": 16.4992, "volume": 5515.0}, {"date": "2023-06-02", "close": 17.9991, "volume": 9525.0}, {"date": "2023-06-05", "close": 21.7489, "volume": 281245.0}, {"date": "2023-06-06", "close": 24.4488, "volume": 52559.0}, {"date": "2023-06-07", "close": 22.1989, "volume": 19789.0}, {"date": "2023-06-08", "close": 24.5988, "volume": 2993173.0}, {"date": "2023-06-09", "close": 21.2989, "volume": 73242.0}, {"date": "2023-06-12", "close": 24.7488, "volume": 51865.0}, {"date": "2023-06-13", "close": 23.2488, "volume": 14526.0}, {"date": "2023-06-14", "close": 24.7488, "volume": 28431.0}, {"date": "2023-06-15", "close": 23.2488, "volume": 48269.0}, {"date": "2023-06-16", "close": 24.1488, "volume": 16466.0}, {"date": "2023-06-20", "close": 25.0487, "volume": 20202.0}, {"date": "2023-06-21", "close": 25.6487, "volume": 15115.0}, {"date": "2023-06-22", "close": 28.1986, "volume": 35733.0}, {"date": "2023-06-23", "close": 27.5986, "volume": 23516.0}, {"date": "2023-06-26", "close": 27.5986, "volume": 11594.0}, {"date": "2023-06-27", "close": 26.0987, "volume": 6857.0}, {"date": "2023-06-28", "close": 26.9987, "volume": 14762.0}, {"date": "2023-06-29", "close": 27.1486, "volume": 22144.0}, {"date": "2023-06-30", "close": 27.4486, "volume": 8162.0}, {"date": "2023-07-03", "close": 26.5487, "volume": 3532.0}, {"date": "2023-07-05", "close": 24.8988, "volume": 12290.0}, {"date": "2023-07-06", "close": 25.0487, "volume": 7207.0}, {"date": "2023-07-07", "close": 25.0487, "volume": 2196.0}, {"date": "2023-07-10", "close": 25.0487, "volume": 4726.0}, {"date": "2023-07-11", "close": 25.4987, "volume": 4845.0}, {"date": "2023-07-12", "close": 25.7987, "volume": 14814.0}, {"date": "2023-07-13", "close": 25.1987, "volume": 7436.0}, {"date": "2023-07-14", "close": 25.1987, "volume": 7933.0}, {"date": "2023-07-17", "close": 24.1488, "volume": 9791.0}, {"date": "2023-07-18", "close": 24.8988, "volume": 39516.0}, {"date": "2023-07-19", "close": 23.3988, "volume": 7191.0}, {"date": "2023-07-20", "close": 21.7489, "volume": 11670.0}, {"date": "2023-07-21", "close": 21.9739, "volume": 2674.0}, {"date": "2023-07-24", "close": 20.399, "volume": 7126.0}, {"date": "2023-07-25", "close": 19.499, "volume": 2356.0}, {"date": "2023-07-26", "close": 17.3991, "volume": 11634.0}, {"date": "2023-07-27", "close": 16.4992, "volume": 13050.0}, {"date": "2023-07-28", "close": 16.5007, "volume": 7791.0}, {"date": "2023-07-31", "close": 16.9492, "volume": 4196.0}, {"date": "2023-08-01", "close": 21.7489, "volume": 48183.0}, {"date": "2023-08-02", "close": 21.1489, "volume": 17319.0}, {"date": "2023-08-03", "close": 20.699, "volume": 4362.0}, {"date": "2023-08-04", "close": 19.499, "volume": 2988.0}, {"date": "2023-08-07", "close": 20.549, "volume": 3441.0}, {"date": "2023-08-08", "close": 19.649, "volume": 1576.0}, {"date": "2023-08-09", "close": 20.249, "volume": 2397.0}, {"date": "2023-08-10", "close": 19.349, "volume": 1786.0}, {"date": "2023-08-11", "close": 18.4491, "volume": 4713.0}, {"date": "2023-08-14", "close": 17.0991, "volume": 2079.0}, {"date": "2023-08-15", "close": 16.3492, "volume": 2473.0}, {"date": "2023-08-16", "close": 16.7242, "volume": 3383.0}, {"date": "2023-08-17", "close": 17.2491, "volume": 677.0}, {"date": "2023-08-18", "close": 17.3991, "volume": 1270.0}, {"date": "2023-08-21", "close": 17.0991, "volume": 3848.0}, {"date": "2023-08-22", "close": 17.0991, "volume": 2129.0}, {"date": "2023-08-23", "close": 17.2491, "volume": 2149.0}, {"date": "2023-08-24", "close": 17.8491, "volume": 1148.0}, {"date": "2023-08-25", "close": 17.3991, "volume": 1148.0}, {"date": "2023-08-28", "close": 18.5991, "volume": 1338.0}, {"date": "2023-08-29", "close": 17.6991, "volume": 4611.0}, {"date": "2023-08-30", "close": 17.6991, "volume": 1732.0}, {"date": "2023-08-31", "close": 18.5991, "volume": 2855.0}, {"date": "2023-09-01", "close": 17.3991, "volume": 2108.0}, {"date": "2023-09-05", "close": 16.7992, "volume": 2648.0}, {"date": "2023-09-06", "close": 17.5491, "volume": 7489.0}, {"date": "2023-09-07", "close": 16.9492, "volume": 1512.0}, {"date": "2023-09-08", "close": 17.8476, "volume": 5962.0}, {"date": "2023-09-11", "close": 16.9492, "volume": 4174.0}, {"date": "2023-09-12", "close": 16.3492, "volume": 3817.0}, {"date": "2023-09-13", "close": 15.7492, "volume": 4184.0}, {"date": "2023-09-14", "close": 15.8992, "volume": 25971.0}, {"date": "2023-09-15", "close": 14.8493, "volume": 10494.0}, {"date": "2023-09-18", "close": 14.8493, "volume": 5000.0}, {"date": "2023-09-19", "close": 13.5053, "volume": 2764.0}, {"date": "2023-09-20", "close": 13.8008, "volume": 2748.0}, {"date": "2023-09-21", "close": 14.3978, "volume": 1527.0}, {"date": "2023-09-22", "close": 13.5008, "volume": 458.0}, {"date": "2023-09-25", "close": 12.8829, "volume": 408.0}, {"date": "2023-09-26", "close": 13.0493, "volume": 586.0}, {"date": "2023-09-27", "close": 13.6478, "volume": 392.0}, {"date": "2023-09-28", "close": 12.9009, "volume": 446.0}, {"date": "2023-09-29", "close": 12.7569, "volume": 436.0}, {"date": "2023-10-02", "close": 12.5994, "volume": 973.0}, {"date": "2023-10-03", "close": 10.3495, "volume": 1912.0}, {"date": "2023-10-04", "close": 9.5995, "volume": 1101.0}, {"date": "2023-10-05", "close": 9.451, "volume": 2112.0}, {"date": "2023-10-06", "close": 9.2935, "volume": 959.0}, {"date": "2023-10-09", "close": 8.2541, "volume": 2662.0}, {"date": "2023-10-10", "close": 8.9995, "volume": 4392.0}, {"date": "2023-10-11", "close": 10.2745, "volume": 13925.0}, {"date": "2023-10-12", "close": 9.4495, "volume": 4537.0}, {"date": "2023-10-13", "close": 9.5995, "volume": 11095.0}, {"date": "2023-10-16", "close": 10.4965, "volume": 1747.0}, {"date": "2023-10-17", "close": 10.0495, "volume": 1968.0}, {"date": "2023-10-18", "close": 10.1995, "volume": 3833.0}, {"date": "2023-10-19", "close": 12.7494, "volume": 155366.0}, {"date": "2023-10-20", "close": 14.5133, "volume": 21105.0}, {"date": "2023-10-23", "close": 14.3993, "volume": 18487.0}, {"date": "2023-10-24", "close": 13.0538, "volume": 7407.0}, {"date": "2023-10-25", "close": 11.2494, "volume": 6317.0}, {"date": "2023-10-26", "close": 12.2139, "volume": 578811.0}, {"date": "2023-10-27", "close": 12.7239, "volume": 45244.0}, {"date": "2023-10-30", "close": 10.7995, "volume": 23023.0}, {"date": "2023-10-31", "close": 9.4495, "volume": 18380.0}, {"date": "2023-11-01", "close": 9.7495, "volume": 10547.0}, {"date": "2023-11-02", "close": 8.7011, "volume": 10900.0}, {"date": "2023-11-03", "close": 8.8496, "volume": 5776.0}, {"date": "2023-11-06", "close": 8.2631, "volume": 3381.0}, {"date": "2023-11-07", "close": 7.6196, "volume": 7314.0}, {"date": "2023-11-08", "close": 7.6496, "volume": 6030.0}, {"date": "2023-11-09", "close": 7.0421, "volume": 2603.0}, {"date": "2023-11-10", "close": 6.7497, "volume": 3680.0}, {"date": "2023-11-13", "close": 6.5562, "volume": 6674.0}, {"date": "2023-11-14", "close": 6.4782, "volume": 5522.0}, {"date": "2023-11-15", "close": 6.5382, "volume": 7684.0}, {"date": "2023-11-16", "close": 6.4542, "volume": 8920.0}, {"date": "2023-11-17", "close": 7.5476, "volume": 11695.0}, {"date": "2023-11-20", "close": 8.6996, "volume": 16562.0}, {"date": "2023-11-21", "close": 8.2241, "volume": 6320.0}, {"date": "2023-11-22", "close": 8.0846, "volume": 4708.0}, {"date": "2023-11-24", "close": 8.3996, "volume": 2068.0}, {"date": "2023-11-27", "close": 8.5496, "volume": 2749.0}, {"date": "2023-11-28", "close": 10.048, "volume": 10879.0}, {"date": "2023-11-29", "close": 11.8173, "volume": 26396.0}, {"date": "2023-11-30", "close": 11.0844, "volume": 17282.0}, {"date": "2023-12-01", "close": 10.2745, "volume": 7467.0}, {"date": "2023-12-04", "close": 10.3045, "volume": 14176.0}, {"date": "2023-12-05", "close": 12.4494, "volume": 17863.0}, {"date": "2023-12-06", "close": 12.2979, "volume": 20690.0}, {"date": "2023-12-07", "close": 11.9979, "volume": 10790.0}, {"date": "2023-12-08", "close": 10.144, "volume": 8693.0}, {"date": "2023-12-11", "close": 8.7011, "volume": 20446.0}, {"date": "2023-12-12", "close": 8.7896, "volume": 12184.0}, {"date": "2023-12-13", "close": 8.6561, "volume": 90361.0}, {"date": "2023-12-14", "close": 7.8011, "volume": 17878.0}, {"date": "2023-12-15", "close": 4.6048, "volume": 252710.0}, {"date": "2023-12-18", "close": 4.1713, "volume": 56085.0}, {"date": "2023-12-19", "close": 4.2343, "volume": 41621.0}, {"date": "2023-12-20", "close": 4.3498, "volume": 71538.0}, {"date": "2023-12-21", "close": 4.2748, "volume": 28838.0}, {"date": "2023-12-22", "close": 4.3498, "volume": 18607.0}, {"date": "2023-12-26", "close": 4.5163, "volume": 22143.0}, {"date": "2023-12-27", "close": 4.6048, "volume": 26135.0}, {"date": "2023-12-28", "close": 4.3483, "volume": 28075.0}, {"date": "2023-12-29", "close": 4.1533, "volume": 26359.0}, {"date": "2024-01-02", "close": 4.3558, "volume": 29333.0}, {"date": "2024-01-03", "close": 4.1983, "volume": 18441.0}, {"date": "2024-01-04", "close": 4.0903, "volume": 10011.0}, {"date": "2024-01-05", "close": 3.8998, "volume": 18319.0}, {"date": "2024-01-08", "close": 4.0409, "volume": 11349.0}, {"date": "2024-01-09", "close": 4.3198, "volume": 52855.0}, {"date": "2024-01-10", "close": 4.7998, "volume": 75357.0}, {"date": "2024-01-11", "close": 4.6168, "volume": 41305.0}, {"date": "2024-01-12", "close": 4.5748, "volume": 61108.0}, {"date": "2024-01-16", "close": 4.7158, "volume": 20012.0}, {"date": "2024-01-17", "close": 5.0997, "volume": 133189.0}, {"date": "2024-01-18", "close": 4.6948, "volume": 112434.0}, {"date": "2024-01-19", "close": 4.8763, "volume": 251231.0}, {"date": "2024-01-22", "close": 4.7248, "volume": 52431.0}, {"date": "2024-01-23", "close": 4.5598, "volume": 45636.0}, {"date": "2024-01-24", "close": 4.3108, "volume": 38757.0}, {"date": "2024-01-25", "close": 4.6198, "volume": 50307.0}, {"date": "2024-01-26", "close": 5.2047, "volume": 134118.0}, {"date": "2024-01-29", "close": 5.6997, "volume": 220553.0}, {"date": "2024-01-30", "close": 5.3952, "volume": 61054.0}, {"date": "2024-01-31", "close": 5.4147, "volume": 56419.0}, {"date": "2024-02-01", "close": 5.3502, "volume": 41324.0}, {"date": "2024-02-02", "close": 6.6132, "volume": 195969.0}, {"date": "2024-02-05", "close": 6.1497, "volume": 173574.0}, {"date": "2024-02-06", "close": 6.5502, "volume": 73010.0}, {"date": "2024-02-07", "close": 6.0297, "volume": 80593.0}, {"date": "2024-02-08", "close": 5.9892, "volume": 157914.0}, {"date": "2024-02-09", "close": 5.6037, "volume": 64116.0}, {"date": "2024-02-12", "close": 4.1563, "volume": 144846.0}, {"date": "2024-02-13", "close": 3.5998, "volume": 97763.0}, {"date": "2024-02-14", "close": 3.6882, "volume": 30806.0}, {"date": "2024-02-15", "close": 3.5323, "volume": 30566.0}, {"date": "2024-02-16", "close": 3.3238, "volume": 89603.0}, {"date": "2024-02-20", "close": 3.3748, "volume": 44454.0}, {"date": "2024-02-21", "close": 3.2968, "volume": 42307.0}, {"date": "2024-02-22", "close": 3.1618, "volume": 13393.0}, {"date": "2024-02-23", "close": 3.1963, "volume": 17069.0}, {"date": "2024-02-26", "close": 2.9999, "volume": 43107.0}, {"date": "2024-02-27", "close": 3.2338, "volume": 22030.0}, {"date": "2024-02-28", "close": 3.4603, "volume": 37106.0}, {"date": "2024-02-29", "close": 3.4093, "volume": 13021.0}, {"date": "2024-03-01", "close": 3.4288, "volume": 9522.0}, {"date": "2024-03-04", "close": 3.1453, "volume": 15319.0}, {"date": "2024-03-05", "close": 3.0823, "volume": 18474.0}, {"date": "2024-03-06", "close": 3.1783, "volume": 3893.0}, {"date": "2024-03-07", "close": 3.2023, "volume": 20729.0}, {"date": "2024-03-08", "close": 2.9189, "volume": 40788.0}, {"date": "2024-03-11", "close": 2.3699, "volume": 119123.0}, {"date": "2024-03-12", "close": 2.4179, "volume": 30168.0}, {"date": "2024-03-13", "close": 2.2499, "volume": 30494.0}, {"date": "2024-03-14", "close": 2.2409, "volume": 11800.0}, {"date": "2024-03-15", "close": 2.6564, "volume": 45646.0}, {"date": "2024-03-18", "close": 2.7899, "volume": 40308.0}, {"date": "2024-03-19", "close": 2.8799, "volume": 10750.0}, {"date": "2024-03-20", "close": 2.9999, "volume": 1077025.0}, {"date": "2024-03-21", "close": 2.9624, "volume": 58790.0}, {"date": "2024-03-22", "close": 2.8049, "volume": 25104.0}, {"date": "2024-03-25", "close": 2.8424, "volume": 20074.0}, {"date": "2024-03-26", "close": 3.0748, "volume": 21310.0}, {"date": "2024-03-27", "close": 3.2848, "volume": 32695.0}, {"date": "2024-03-28", "close": 3.2534, "volume": 14234.0}, {"date": "2024-04-01", "close": 3.2248, "volume": 10109.0}, {"date": "2024-04-02", "close": 3.1498, "volume": 7277.0}, {"date": "2024-04-03", "close": 3.2233, "volume": 5673.0}, {"date": "2024-04-04", "close": 3.5233, "volume": 34684.0}, {"date": "2024-04-05", "close": 3.5428, "volume": 12043.0}, {"date": "2024-04-08", "close": 4.2673, "volume": 56029.0}, {"date": "2024-04-09", "close": 4.0198, "volume": 16508.0}, {"date": "2024-04-10", "close": 3.8233, "volume": 7151.0}, {"date": "2024-04-11", "close": 4.0348, "volume": 6105.0}, {"date": "2024-04-12", "close": 3.6343, "volume": 30615.0}, {"date": "2024-04-15", "close": 3.6598, "volume": 12972.0}, {"date": "2024-04-16", "close": 3.8833, "volume": 7130.0}, {"date": "2024-04-17", "close": 4.2298, "volume": 16547.0}, {"date": "2024-04-18", "close": 4.4983, "volume": 18411.0}, {"date": "2024-04-19", "close": 4.4098, "volume": 5306.0}, {"date": "2024-04-22", "close": 4.1998, "volume": 7073.0}, {"date": "2024-04-23", "close": 4.2358, "volume": 670.0}, {"date": "2024-04-24", "close": 4.0228, "volume": 1594.0}, {"date": "2024-04-25", "close": 4.1585, "volume": 27444.0}, {"date": "2024-04-26", "close": 3.9463, "volume": 4581.0}, {"date": "2024-04-29", "close": 3.9223, "volume": 4021.0}, {"date": "2024-04-30", "close": 3.6463, "volume": 6954.0}, {"date": "2024-05-01", "close": 3.9748, "volume": 7050.0}, {"date": "2024-05-02", "close": 3.8938, "volume": 6181.0}, {"date": "2024-05-03", "close": 3.9598, "volume": 4041.0}, {"date": "2024-05-06", "close": 3.9208, "volume": 2458.0}, {"date": "2024-05-07", "close": 4.1983, "volume": 5551.0}, {"date": "2024-05-08", "close": 3.8655, "volume": 2748.0}, {"date": "2024-05-09", "close": 4.0498, "volume": 8209.0}, {"date": "2024-05-10", "close": 3.8743, "volume": 4137.0}, {"date": "2024-05-13", "close": 3.7498, "volume": 7124.0}, {"date": "2024-05-14", "close": 3.2863, "volume": 7801.0}, {"date": "2024-05-15", "close": 3.2848, "volume": 3672.0}, {"date": "2024-05-16", "close": 3.3013, "volume": 72469.0}, {"date": "2024-05-17", "close": 3.6148, "volume": 85282.0}, {"date": "2024-05-20", "close": 3.7948, "volume": 51668.0}, {"date": "2024-05-21", "close": 7.7291, "volume": 15921083.0}, {"date": "2024-05-22", "close": 6.8997, "volume": 1629902.0}, {"date": "2024-05-23", "close": 7.7996, "volume": 845814.0}, {"date": "2024-05-24", "close": 6.1677, "volume": 163633.0}, {"date": "2024-05-28", "close": 6.5997, "volume": 127765.0}, {"date": "2024-05-29", "close": 6.5922, "volume": 75540.0}, {"date": "2024-05-30", "close": 6.2247, "volume": 31316.0}, {"date": "2024-05-31", "close": 5.9037, "volume": 36386.0}, {"date": "2024-06-03", "close": 5.2497, "volume": 56778.0}, {"date": "2024-06-04", "close": 5.5647, "volume": 983632.0}, {"date": "2024-06-05", "close": 5.9472, "volume": 378594.0}, {"date": "2024-06-06", "close": 5.7297, "volume": 126128.0}, {"date": "2024-06-07", "close": 6.4527, "volume": 219987.0}, {"date": "2024-06-10", "close": 5.9997, "volume": 27163.0}, {"date": "2024-06-11", "close": 5.7882, "volume": 22802.0}, {"date": "2024-06-12", "close": 5.5557, "volume": 29441.0}, {"date": "2024-06-13", "close": 5.1012, "volume": 46709.0}, {"date": "2024-06-14", "close": 4.7983, "volume": 34001.0}, {"date": "2024-06-17", "close": 4.4983, "volume": 31455.0}, {"date": "2024-06-18", "close": 4.5028, "volume": 33629.0}, {"date": "2024-06-20", "close": 5.2482, "volume": 96560.0}, {"date": "2024-06-21", "close": 5.0997, "volume": 23650.0}, {"date": "2024-06-24", "close": 4.9498, "volume": 12318.0}, {"date": "2024-06-25", "close": 4.7248, "volume": 10990.0}, {"date": "2024-06-26", "close": 4.9498, "volume": 22937.0}, {"date": "2024-06-27", "close": 4.8448, "volume": 15228.0}, {"date": "2024-06-28", "close": 4.5598, "volume": 13305.0}, {"date": "2024-07-01", "close": 4.9048, "volume": 6824.0}, {"date": "2024-07-02", "close": 4.6498, "volume": 11967.0}, {"date": "2024-07-03", "close": 4.5919, "volume": 20601.0}, {"date": "2024-07-05", "close": 4.6798, "volume": 8409.0}, {"date": "2024-07-08", "close": 5.3397, "volume": 78536.0}, {"date": "2024-07-09", "close": 4.8748, "volume": 20610.0}, {"date": "2024-07-10", "close": 4.8613, "volume": 11289.0}, {"date": "2024-07-11", "close": 5.1747, "volume": 772659.0}, {"date": "2024-07-12", "close": 5.5497, "volume": 92096.0}, {"date": "2024-07-15", "close": 5.7867, "volume": 58256.0}, {"date": "2024-07-16", "close": 6.4497, "volume": 785767.0}, {"date": "2024-07-17", "close": 6.3612, "volume": 76355.0}, {"date": "2024-07-18", "close": 5.8497, "volume": 39549.0}, {"date": "2024-07-19", "close": 5.6997, "volume": 18937.0}, {"date": "2024-07-22", "close": 5.5032, "volume": 23372.0}, {"date": "2024-07-23", "close": 6.2847, "volume": 44112.0}, {"date": "2024-07-24", "close": 6.0298, "volume": 24719.0}, {"date": "2024-07-25", "close": 6.2997, "volume": 82070.0}, {"date": "2024-07-26", "close": 6.4497, "volume": 141142.0}, {"date": "2024-07-29", "close": 6.3132, "volume": 29107.0}, {"date": "2024-07-30", "close": 6.1452, "volume": 19244.0}, {"date": "2024-07-31", "close": 6.0012, "volume": 7420.0}, {"date": "2024-08-01", "close": 5.6007, "volume": 14764.0}, {"date": "2024-08-02", "close": 5.4747, "volume": 32863.0}, {"date": "2024-08-05", "close": 5.2482, "volume": 20141.0}, {"date": "2024-08-06", "close": 5.3757, "volume": 9106.0}, {"date": "2024-08-07", "close": 5.6997, "volume": 11845.0}, {"date": "2024-08-08", "close": 5.5212, "volume": 40744.0}, {"date": "2024-08-09", "close": 4.7503, "volume": 329191.0}, {"date": "2024-08-12", "close": 4.5598, "volume": 44756.0}, {"date": "2024-08-13", "close": 4.9978, "volume": 75961.0}, {"date": "2024-08-14", "close": 4.9348, "volume": 12116.0}, {"date": "2024-08-15", "close": 4.7998, "volume": 47287.0}, {"date": "2024-08-16", "close": 4.9123, "volume": 13585.0}, {"date": "2024-08-19", "close": 4.4998, "volume": 22631.0}, {"date": "2024-08-20", "close": 4.4848, "volume": 17718.0}, {"date": "2024-08-21", "close": 4.3273, "volume": 11436.0}, {"date": "2024-08-22", "close": 4.3153, "volume": 9131.0}, {"date": "2024-08-23", "close": 4.1233, "volume": 16548.0}, {"date": "2024-08-26", "close": 3.8998, "volume": 18866.0}, {"date": "2024-08-27", "close": 3.8398, "volume": 9847.0}, {"date": "2024-08-28", "close": 3.2368, "volume": 54288.0}, {"date": "2024-08-29", "close": 3.2008, "volume": 30390.0}, {"date": "2024-08-30", "close": 3.5983, "volume": 34304.0}, {"date": "2024-09-03", "close": 4.0483, "volume": 49402.0}, {"date": "2024-09-04", "close": 4.1818, "volume": 17323.0}, {"date": "2024-09-05", "close": 4.0558, "volume": 14147.0}, {"date": "2024-09-06", "close": 4.0303, "volume": 25444.0}, {"date": "2024-09-09", "close": 4.1893, "volume": 10994.0}, {"date": "2024-09-10", "close": 4.0513, "volume": 15323.0}, {"date": "2024-09-11", "close": 4.1698, "volume": 6233.0}, {"date": "2024-09-12", "close": 3.9403, "volume": 7451.0}, {"date": "2024-09-13", "close": 4.0498, "volume": 12101.0}, {"date": "2024-09-16", "close": 3.9013, "volume": 10912.0}, {"date": "2024-09-17", "close": 3.7063, "volume": 9730.0}, {"date": "2024-09-18", "close": 3.6013, "volume": 13348.0}, {"date": "2024-09-19", "close": 3.8188, "volume": 15901.0}, {"date": "2024-09-20", "close": 3.7498, "volume": 21541.0}, {"date": "2024-09-23", "close": 3.6148, "volume": 6101.0}, {"date": "2024-09-24", "close": 3.5248, "volume": 13876.0}, {"date": "2024-09-25", "close": 3.4198, "volume": 10073.0}, {"date": "2024-09-26", "close": 3.5278, "volume": 5037.0}, {"date": "2024-09-27", "close": 3.5983, "volume": 8681.0}, {"date": "2024-09-30", "close": 3.5398, "volume": 18132.0}, {"date": "2024-10-01", "close": 4.4758, "volume": 13511122.0}, {"date": "2024-10-02", "close": 4.1248, "volume": 556338.0}, {"date": "2024-10-03", "close": 3.6598, "volume": 319188.0}, {"date": "2024-10-04", "close": 3.2863, "volume": 159267.0}, {"date": "2024-10-07", "close": 3.2653, "volume": 116146.0}, {"date": "2024-10-08", "close": 3.0148, "volume": 72998.0}, {"date": "2024-10-09", "close": 3.2248, "volume": 130865.0}, {"date": "2024-10-10", "close": 3.2353, "volume": 46672.0}, {"date": "2024-10-11", "close": 3.0898, "volume": 72549.0}, {"date": "2024-10-14", "close": 2.7599, "volume": 180526.0}, {"date": "2024-10-15", "close": 2.6489, "volume": 132997.0}, {"date": "2024-10-16", "close": 2.47, "volume": 215816.0}, {"date": "2024-10-17", "close": 2.65, "volume": 378751.0}, {"date": "2024-10-18", "close": 2.54, "volume": 3169032.0}, {"date": "2024-10-21", "close": 2.43, "volume": 895108.0}, {"date": "2024-10-22", "close": 2.51, "volume": 304070.0}, {"date": "2024-10-23", "close": 2.37, "volume": 186364.0}, {"date": "2024-10-24", "close": 2.46, "volume": 393169.0}, {"date": "2024-10-25", "close": 2.42, "volume": 444043.0}, {"date": "2024-10-28", "close": 2.39, "volume": 84942.0}, {"date": "2024-10-29", "close": 2.43, "volume": 91007.0}, {"date": "2024-10-30", "close": 2.47, "volume": 69959.0}, {"date": "2024-10-31", "close": 2.37, "volume": 197751.0}, {"date": "2024-11-01", "close": 2.26, "volume": 67587.0}, {"date": "2024-11-04", "close": 2.37, "volume": 61021.0}, {"date": "2024-11-05", "close": 2.48, "volume": 88924.0}, {"date": "2024-11-06", "close": 2.39, "volume": 69977.0}, {"date": "2024-11-07", "close": 2.37, "volume": 41753.0}, {"date": "2024-11-08", "close": 2.32, "volume": 58962.0}, {"date": "2024-11-11", "close": 2.47, "volume": 142889.0}, {"date": "2024-11-12", "close": 2.44, "volume": 120926.0}, {"date": "2024-11-13", "close": 2.43, "volume": 57573.0}, {"date": "2024-11-14", "close": 2.39, "volume": 39727.0}, {"date": "2024-11-15", "close": 2.31, "volume": 70882.0}, {"date": "2024-11-18", "close": 2.33, "volume": 41878.0}, {"date": "2024-11-19", "close": 2.3346, "volume": 30529.0}, {"date": "2024-11-20", "close": 2.47, "volume": 77610.0}, {"date": "2024-11-21", "close": 2.5, "volume": 132904.0}, {"date": "2024-11-22", "close": 2.65, "volume": 124947.0}, {"date": "2024-11-25", "close": 2.62, "volume": 130139.0}, {"date": "2024-11-26", "close": 2.4849, "volume": 49234.0}, {"date": "2024-11-27", "close": 2.53, "volume": 50117.0}, {"date": "2024-11-29", "close": 2.5, "volume": 59037.0}, {"date": "2024-12-02", "close": 2.55, "volume": 50057.0}, {"date": "2024-12-03", "close": 2.47, "volume": 65784.0}, {"date": "2024-12-04", "close": 2.53, "volume": 52813.0}, {"date": "2024-12-05", "close": 2.45, "volume": 89805.0}, {"date": "2024-12-06", "close": 2.54, "volume": 24364.0}, {"date": "2024-12-09", "close": 2.5, "volume": 26495.0}, {"date": "2024-12-10", "close": 2.49, "volume": 50560.0}, {"date": "2024-12-11", "close": 2.55, "volume": 40296.0}, {"date": "2024-12-12", "close": 2.49, "volume": 15646.0}, {"date": "2024-12-13", "close": 2.61, "volume": 49094.0}, {"date": "2024-12-16", "close": 2.53, "volume": 32564.0}, {"date": "2024-12-17", "close": 2.58, "volume": 32965.0}, {"date": "2024-12-18", "close": 2.45, "volume": 50362.0}, {"date": "2024-12-19", "close": 2.44, "volume": 807352.0}, {"date": "2024-12-20", "close": 2.48, "volume": 215665.0}, {"date": "2024-12-23", "close": 2.48, "volume": 44814.0}, {"date": "2024-12-24", "close": 2.52, "volume": 31544.0}, {"date": "2024-12-26", "close": 2.62, "volume": 47138.0}, {"date": "2024-12-27", "close": 2.6, "volume": 32377.0}, {"date": "2024-12-30", "close": 2.45, "volume": 139438.0}, {"date": "2024-12-31", "close": 2.42, "volume": 81784.0}, {"date": "2025-01-02", "close": 2.49, "volume": 29987.0}, {"date": "2025-01-03", "close": 2.485, "volume": 26905.0}, {"date": "2025-01-06", "close": 2.65, "volume": 149093.0}, {"date": "2025-01-07", "close": 2.72, "volume": 61177.0}, {"date": "2025-01-08", "close": 2.72, "volume": 36296.0}, {"date": "2025-01-10", "close": 2.67, "volume": 26131.0}, {"date": "2025-01-13", "close": 2.6, "volume": 41311.0}, {"date": "2025-01-14", "close": 2.58, "volume": 24180.0}, {"date": "2025-01-15", "close": 2.55, "volume": 40092.0}, {"date": "2025-01-16", "close": 2.68, "volume": 13520.0}, {"date": "2025-01-17", "close": 2.61, "volume": 38888.0}, {"date": "2025-01-21", "close": 2.74, "volume": 60468.0}, {"date": "2025-01-22", "close": 3.03, "volume": 143892.0}, {"date": "2025-01-23", "close": 2.87, "volume": 68102.0}, {"date": "2025-01-24", "close": 2.99, "volume": 21901.0}, {"date": "2025-01-27", "close": 2.78, "volume": 17344.0}, {"date": "2025-01-28", "close": 2.768, "volume": 15032.0}, {"date": "2025-01-29", "close": 2.65, "volume": 17800.0}, {"date": "2025-01-30", "close": 2.72, "volume": 41093.0}, {"date": "2025-01-31", "close": 3.025, "volume": 105993.0}, {"date": "2025-02-03", "close": 3.1138, "volume": 144237.0}, {"date": "2025-02-04", "close": 3.18, "volume": 67316.0}, {"date": "2025-02-05", "close": 3.17, "volume": 141104.0}, {"date": "2025-02-06", "close": 3.42, "volume": 258898.0}, {"date": "2025-02-07", "close": 4.25, "volume": 819659.0}, {"date": "2025-02-10", "close": 4.21, "volume": 334979.0}, {"date": "2025-02-11", "close": 4.42, "volume": 155278.0}, {"date": "2025-02-12", "close": 4.52, "volume": 204577.0}, {"date": "2025-02-13", "close": 4.43, "volume": 117017.0}, {"date": "2025-02-14", "close": 4.84, "volume": 112220.0}, {"date": "2025-02-18", "close": 4.83, "volume": 79072.0}, {"date": "2025-02-19", "close": 5.6, "volume": 258283.0}, {"date": "2025-02-20", "close": 4.72, "volume": 225647.0}, {"date": "2025-02-21", "close": 4.33, "volume": 138552.0}, {"date": "2025-02-24", "close": 4.6, "volume": 75274.0}, {"date": "2025-02-25", "close": 4.1, "volume": 60251.0}, {"date": "2025-02-26", "close": 4.43, "volume": 32606.0}, {"date": "2025-02-27", "close": 4.205, "volume": 65708.0}, {"date": "2025-02-28", "close": 4.13, "volume": 59702.0}, {"date": "2025-03-03", "close": 3.81, "volume": 47324.0}, {"date": "2025-03-04", "close": 4.31, "volume": 61242.0}, {"date": "2025-03-05", "close": 4.34, "volume": 21712.0}, {"date": "2025-03-06", "close": 4.73, "volume": 31036.0}, {"date": "2025-03-07", "close": 5.28, "volume": 72582.0}, {"date": "2025-03-10", "close": 4.91, "volume": 52865.0}, {"date": "2025-03-11", "close": 4.19, "volume": 48294.0}, {"date": "2025-03-12", "close": 4.35, "volume": 24096.0}, {"date": "2025-03-13", "close": 4.04, "volume": 18830.0}, {"date": "2025-03-14", "close": 3.91, "volume": 12065.0}, {"date": "2025-03-17", "close": 3.64, "volume": 70838.0}, {"date": "2025-03-18", "close": 3.62, "volume": 33242.0}, {"date": "2025-03-19", "close": 4.27, "volume": 217175.0}, {"date": "2025-03-20", "close": 4.35, "volume": 65411.0}, {"date": "2025-03-21", "close": 4.46, "volume": 151664.0}, {"date": "2025-03-24", "close": 4.75, "volume": 120661.0}, {"date": "2025-03-25", "close": 2.81, "volume": 3201432.0}, {"date": "2025-03-26", "close": 2.47, "volume": 394989.0}, {"date": "2025-03-27", "close": 2.38, "volume": 142780.0}, {"date": "2025-03-28", "close": 2.38, "volume": 195649.0}, {"date": "2025-03-31", "close": 1.95, "volume": 246660.0}, {"date": "2025-04-01", "close": 2.15, "volume": 112187.0}, {"date": "2025-04-02", "close": 2.14, "volume": 59136.0}, {"date": "2025-04-03", "close": 2.01, "volume": 62321.0}, {"date": "2025-04-04", "close": 1.84, "volume": 98853.0}, {"date": "2025-04-07", "close": 1.6, "volume": 154903.0}, {"date": "2025-04-08", "close": 1.6, "volume": 129944.0}, {"date": "2025-04-09", "close": 1.75, "volume": 102436.0}, {"date": "2025-04-10", "close": 1.57, "volume": 149665.0}, {"date": "2025-04-11", "close": 1.565, "volume": 126680.0}, {"date": "2025-04-14", "close": 1.82, "volume": 275415.0}, {"date": "2025-04-15", "close": 2.0, "volume": 59519.0}, {"date": "2025-04-16", "close": 2.1, "volume": 168970.0}, {"date": "2025-04-17", "close": 2.57, "volume": 129857.0}, {"date": "2025-04-21", "close": 2.49, "volume": 200426.0}, {"date": "2025-04-22", "close": 2.24, "volume": 276179.0}, {"date": "2025-04-23", "close": 2.04, "volume": 1519861.0}, {"date": "2025-04-24", "close": 2.1, "volume": 299945.0}, {"date": "2025-04-25", "close": 1.81, "volume": 3740476.0}, {"date": "2025-04-28", "close": 1.78, "volume": 232322.0}, {"date": "2025-04-29", "close": 1.69, "volume": 361336.0}, {"date": "2025-04-30", "close": 1.66, "volume": 343440.0}, {"date": "2025-05-01", "close": 1.61, "volume": 94692.0}, {"date": "2025-05-02", "close": 1.68, "volume": 166334.0}, {"date": "2025-05-05", "close": 1.81, "volume": 211532.0}, {"date": "2025-05-06", "close": 1.78, "volume": 208172.0}, {"date": "2025-05-07", "close": 1.77, "volume": 132371.0}, {"date": "2025-05-08", "close": 1.78, "volume": 73930.0}, {"date": "2025-05-09", "close": 1.755, "volume": 82478.0}, {"date": "2025-05-12", "close": 1.72, "volume": 122277.0}, {"date": "2025-05-13", "close": 1.64, "volume": 168876.0}, {"date": "2025-05-14", "close": 1.565, "volume": 231896.0}, {"date": "2025-05-15", "close": 1.38, "volume": 141871.0}, {"date": "2025-05-16", "close": 1.47, "volume": 101575.0}, {"date": "2025-05-19", "close": 1.505, "volume": 35737.0}, {"date": "2025-05-20", "close": 1.58, "volume": 108064.0}, {"date": "2025-05-21", "close": 1.48, "volume": 87033.0}, {"date": "2025-05-22", "close": 1.64, "volume": 156031.0}, {"date": "2025-05-23", "close": 1.69, "volume": 142971.0}, {"date": "2025-05-27", "close": 1.89, "volume": 538229.0}, {"date": "2025-05-28", "close": 2.11, "volume": 554035.0}, {"date": "2025-05-29", "close": 2.42, "volume": 379955.0}, {"date": "2025-05-30", "close": 2.18, "volume": 156723.0}, {"date": "2025-06-02", "close": 2.13, "volume": 359152.0}, {"date": "2025-06-03", "close": 2.1, "volume": 246000.0}, {"date": "2025-06-04", "close": 2.23, "volume": 93526.0}, {"date": "2025-06-05", "close": 2.04, "volume": 107426.0}, {"date": "2025-06-06", "close": 2.04, "volume": 279297.0}, {"date": "2025-06-09", "close": 2.05, "volume": 257412.0}, {"date": "2025-06-10", "close": 2.05, "volume": 133244.0}, {"date": "2025-06-11", "close": 2.005, "volume": 83750.0}, {"date": "2025-06-12", "close": 2.01, "volume": 205130.0}, {"date": "2025-06-13", "close": 2.03, "volume": 237692.0}, {"date": "2025-06-16", "close": 1.92, "volume": 79549.0}, {"date": "2025-06-17", "close": 1.94, "volume": 144054.0}, {"date": "2025-06-18", "close": 1.97, "volume": 84915.0}, {"date": "2025-06-20", "close": 2.08, "volume": 339981.0}, {"date": "2025-06-23", "close": 1.86, "volume": 82305.0}, {"date": "2025-06-24", "close": 2.02, "volume": 206140.0}, {"date": "2025-06-25", "close": 1.83, "volume": 217784.0}, {"date": "2025-06-26", "close": 1.8, "volume": 101794.0}, {"date": "2025-06-27", "close": 1.73, "volume": 130959.0}, {"date": "2025-06-30", "close": 1.52, "volume": 256979.0}, {"date": "2025-07-01", "close": 1.51, "volume": 155863.0}, {"date": "2025-07-02", "close": 1.52, "volume": 158891.0}, {"date": "2025-07-03", "close": 1.49, "volume": 72419.0}, {"date": "2025-07-07", "close": 1.46, "volume": 67776.0}, {"date": "2025-07-08", "close": 1.54, "volume": 130426.0}, {"date": "2025-07-09", "close": 1.46, "volume": 119212.0}, {"date": "2025-07-10", "close": 1.65, "volume": 208428.0}, {"date": "2025-07-11", "close": 1.53, "volume": 203385.0}, {"date": "2025-07-14", "close": 1.52, "volume": 34044.0}, {"date": "2025-07-15", "close": 1.47, "volume": 48976.0}, {"date": "2025-07-16", "close": 1.43, "volume": 89981.0}, {"date": "2025-07-17", "close": 1.58, "volume": 231899.0}, {"date": "2025-07-18", "close": 1.66, "volume": 1037632.0}, {"date": "2025-07-21", "close": 1.72, "volume": 64153.0}, {"date": "2025-07-22", "close": 1.63, "volume": 158084.0}, {"date": "2025-07-23", "close": 1.66, "volume": 48772.0}, {"date": "2025-07-24", "close": 1.75, "volume": 176165.0}, {"date": "2025-07-25", "close": 1.73, "volume": 18774.0}, {"date": "2025-07-28", "close": 1.71, "volume": 36168.0}, {"date": "2025-07-29", "close": 1.63, "volume": 24045.0}, {"date": "2025-07-30", "close": 1.68, "volume": 108513.0}, {"date": "2025-07-31", "close": 1.68, "volume": 57343.0}, {"date": "2025-08-01", "close": 1.71, "volume": 54069.0}, {"date": "2025-08-04", "close": 1.75, "volume": 101089.0}, {"date": "2025-08-05", "close": 1.77, "volume": 25595.0}, {"date": "2025-08-06", "close": 1.84, "volume": 115605.0}, {"date": "2025-08-07", "close": 1.84, "volume": 102469.0}, {"date": "2025-08-08", "close": 1.86, "volume": 65596.0}, {"date": "2025-08-11", "close": 1.64, "volume": 175567.0}, {"date": "2025-08-12", "close": 1.68, "volume": 42872.0}, {"date": "2025-08-13", "close": 1.7, "volume": 51898.0}, {"date": "2025-08-14", "close": 1.58, "volume": 118150.0}, {"date": "2025-08-15", "close": 1.64, "volume": 83472.0}, {"date": "2025-08-18", "close": 1.565, "volume": 49622.0}, {"date": "2025-08-19", "close": 1.51, "volume": 70650.0}, {"date": "2025-08-20", "close": 1.515, "volume": 229759.0}, {"date": "2025-08-21", "close": 1.66, "volume": 116296.0}, {"date": "2025-08-22", "close": 1.73, "volume": 107359.0}, {"date": "2025-08-25", "close": 1.662, "volume": 110942.0}, {"date": "2025-08-26", "close": 1.87, "volume": 311086.0}, {"date": "2025-08-27", "close": 1.96, "volume": 324875.0}, {"date": "2025-08-28", "close": 2.25, "volume": 736571.0}, {"date": "2025-08-29", "close": 2.36, "volume": 315142.0}, {"date": "2025-09-02", "close": 2.24, "volume": 207380.0}, {"date": "2025-09-03", "close": 2.21, "volume": 195143.0}, {"date": "2025-09-04", "close": 2.22, "volume": 237190.0}, {"date": "2025-09-05", "close": 2.21, "volume": 168039.0}, {"date": "2025-09-08", "close": 2.37, "volume": 105140.0}, {"date": "2025-09-09", "close": 2.3, "volume": 270535.0}, {"date": "2025-09-10", "close": 2.19, "volume": 63458.0}, {"date": "2025-09-11", "close": 2.13, "volume": 129995.0}, {"date": "2025-09-12", "close": 2.27, "volume": 206387.0}, {"date": "2025-09-15", "close": 2.13, "volume": 49390.0}, {"date": "2025-09-16", "close": 2.25, "volume": 115370.0}, {"date": "2025-09-17", "close": 2.16, "volume": 76862.0}, {"date": "2025-09-18", "close": 2.22, "volume": 103054.0}, {"date": "2025-09-19", "close": 2.25, "volume": 242624.0}, {"date": "2025-09-22", "close": 2.57, "volume": 231594.0}, {"date": "2025-09-23", "close": 2.27, "volume": 123494.0}, {"date": "2025-09-24", "close": 2.43, "volume": 197395.0}, {"date": "2025-09-25", "close": 2.25, "volume": 189609.0}, {"date": "2025-09-26", "close": 2.16, "volume": 162712.0}, {"date": "2025-09-29", "close": 2.11, "volume": 155876.0}, {"date": "2025-09-30", "close": 2.19, "volume": 137160.0}, {"date": "2025-10-01", "close": 2.11, "volume": 223450.0}, {"date": "2025-10-02", "close": 2.19, "volume": 242746.0}, {"date": "2025-10-03", "close": 2.27, "volume": 265465.0}, {"date": "2025-10-06", "close": 2.57, "volume": 356161.0}, {"date": "2025-10-07", "close": 2.41, "volume": 300210.0}, {"date": "2025-10-08", "close": 2.37, "volume": 272973.0}, {"date": "2025-10-09", "close": 2.17, "volume": 237958.0}, {"date": "2025-10-10", "close": 2.2, "volume": 374259.0}, {"date": "2025-10-13", "close": 2.53, "volume": 335984.0}, {"date": "2025-10-14", "close": 2.62, "volume": 390952.0}, {"date": "2025-10-15", "close": 2.54, "volume": 222015.0}, {"date": "2025-10-16", "close": 2.46, "volume": 219012.0}, {"date": "2025-10-17", "close": 2.39, "volume": 251839.0}, {"date": "2025-10-20", "close": 2.4, "volume": 380112.0}, {"date": "2025-10-21", "close": 2.74, "volume": 446469.0}, {"date": "2025-10-22", "close": 2.37, "volume": 285539.0}, {"date": "2025-10-23", "close": 2.32, "volume": 183928.0}, {"date": "2025-10-24", "close": 2.33, "volume": 192576.0}, {"date": "2025-10-27", "close": 2.14, "volume": 423327.0}, {"date": "2025-10-28", "close": 2.07, "volume": 278941.0}, {"date": "2025-10-29", "close": 2.18, "volume": 267002.0}, {"date": "2025-10-30", "close": 2.05, "volume": 150656.0}, {"date": "2025-10-31", "close": 2.08, "volume": 191020.0}, {"date": "2025-11-03", "close": 1.86, "volume": 264519.0}, {"date": "2025-11-04", "close": 1.8, "volume": 191663.0}, {"date": "2025-11-05", "close": 1.8, "volume": 213354.0}, {"date": "2025-11-06", "close": 1.84, "volume": 424955.0}, {"date": "2025-11-07", "close": 2.21, "volume": 274085.0}, {"date": "2025-11-10", "close": 2.09, "volume": 590263.0}, {"date": "2025-11-11", "close": 1.72, "volume": 711117.0}, {"date": "2025-11-12", "close": 1.76, "volume": 182889.0}, {"date": "2025-11-13", "close": 1.19, "volume": 68134900.0}, {"date": "2025-11-14", "close": 1.48, "volume": 3815762.0}, {"date": "2025-11-17", "close": 1.26, "volume": 869374.0}, {"date": "2025-11-18", "close": 1.28, "volume": 474011.0}, {"date": "2025-11-19", "close": 1.24, "volume": 488541.0}, {"date": "2025-11-20", "close": 1.14, "volume": 460360.0}, {"date": "2025-11-21", "close": 1.12, "volume": 308775.0}, {"date": "2025-11-24", "close": 1.15, "volume": 228997.0}, {"date": "2025-11-25", "close": 1.1, "volume": 118131.0}, {"date": "2025-11-26", "close": 1.07, "volume": 169129.0}, {"date": "2025-11-28", "close": 1.11, "volume": 293043.0}, {"date": "2025-12-01", "close": 0.9962, "volume": 312604.0}, {"date": "2025-12-02", "close": 1.16, "volume": 908710.0}, {"date": "2025-12-03", "close": 1.23, "volume": 373497.0}, {"date": "2025-12-04", "close": 1.18, "volume": 155418.0}, {"date": "2025-12-05", "close": 1.1, "volume": 241447.0}, {"date": "2025-12-08", "close": 1.13, "volume": 135187.0}, {"date": "2025-12-09", "close": 1.22, "volume": 314371.0}, {"date": "2025-12-10", "close": 1.1, "volume": 182403.0}, {"date": "2025-12-11", "close": 1.13, "volume": 125029.0}, {"date": "2025-12-12", "close": 1.13, "volume": 185170.0}, {"date": "2025-12-15", "close": 1.14, "volume": 321890.0}, {"date": "2025-12-16", "close": 1.2, "volume": 398967.0}, {"date": "2025-12-17", "close": 1.22, "volume": 524590.0}, {"date": "2025-12-18", "close": 1.31, "volume": 1155501.0}, {"date": "2025-12-19", "close": 0.713, "volume": 9960071.0}, {"date": "2025-12-22", "close": 0.783, "volume": 5057878.0}, {"date": "2025-12-23", "close": 0.7747, "volume": 810995.0}, {"date": "2025-12-24", "close": 0.77, "volume": 180671.0}, {"date": "2025-12-26", "close": 0.7127, "volume": 478424.0}, {"date": "2025-12-29", "close": 0.6574, "volume": 519811.0}, {"date": "2025-12-30", "close": 0.6608, "volume": 306559.0}, {"date": "2025-12-31", "close": 0.74, "volume": 413565.0}, {"date": "2026-01-02", "close": 0.8534, "volume": 697274.0}, {"date": "2026-01-05", "close": 0.829, "volume": 292792.0}, {"date": "2026-01-06", "close": 0.869, "volume": 352977.0}, {"date": "2026-01-07", "close": 0.8785, "volume": 526850.0}, {"date": "2026-01-08", "close": 0.9924, "volume": 1192183.0}, {"date": "2026-01-09", "close": 0.78, "volume": 443012.0}, {"date": "2026-01-12", "close": 0.785, "volume": 308961.0}, {"date": "2026-01-13", "close": 0.706, "volume": 367064.0}, {"date": "2026-01-14", "close": 0.6849, "volume": 212691.0}, {"date": "2026-01-15", "close": 0.6641, "volume": 517624.0}, {"date": "2026-01-16", "close": 0.625, "volume": 406251.0}, {"date": "2026-01-20", "close": 0.6116, "volume": 173900.0}, {"date": "2026-01-21", "close": 0.5505, "volume": 630591.0}, {"date": "2026-01-22", "close": 0.537, "volume": 534470.0}, {"date": "2026-01-23", "close": 0.5123, "volume": 237555.0}, {"date": "2026-01-26", "close": 0.462, "volume": 660437.0}, {"date": "2026-01-27", "close": 0.4542, "volume": 304998.0}, {"date": "2026-01-28", "close": 0.4303, "volume": 163181.0}, {"date": "2026-01-29", "close": 0.3762, "volume": 412735.0}, {"date": "2026-01-30", "close": 0.361, "volume": 473863.0}, {"date": "2026-02-02", "close": 0.4288, "volume": 1733224.0}, {"date": "2026-02-03", "close": 0.391, "volume": 284778.0}, {"date": "2026-02-04", "close": 0.3559, "volume": 194122.0}, {"date": "2026-02-05", "close": 0.3401, "volume": 249121.0}, {"date": "2026-02-06", "close": 0.382, "volume": 206141.0}, {"date": "2026-02-09", "close": 0.379, "volume": 195398.0}, {"date": "2026-02-10", "close": 0.379, "volume": 198572.0}, {"date": "2026-02-11", "close": 0.38, "volume": 162089.0}, {"date": "2026-02-12", "close": 0.3948, "volume": 279498.0}, {"date": "2026-02-13", "close": 0.396, "volume": 85766.0}, {"date": "2026-02-17", "close": 0.38, "volume": 93220.0}, {"date": "2026-02-18", "close": 0.36, "volume": 186122.0}, {"date": "2026-02-19", "close": 0.3561, "volume": 7960352.0}, {"date": "2026-02-20", "close": 0.53, "volume": 349214500.0}, {"date": "2026-02-23", "close": 0.545, "volume": 11707380.0}, {"date": "2026-02-24", "close": 0.5235, "volume": 3640638.0}, {"date": "2026-02-25", "close": 0.5, "volume": 1887464.0}, {"date": "2026-02-26", "close": 0.519, "volume": 1747666.0}, {"date": "2026-02-27", "close": 0.535, "volume": 1888504.0}, {"date": "2026-03-02", "close": 0.5006, "volume": 846145.0}, {"date": "2026-03-03", "close": 0.4059, "volume": 1909352.0}, {"date": "2026-03-04", "close": 0.3833, "volume": 732323.0}, {"date": "2026-03-05", "close": 0.372, "volume": 535197.0}, {"date": "2026-03-06", "close": 0.373, "volume": 22873530.0}, {"date": "2026-03-09", "close": 0.3468, "volume": 7828060.0}, {"date": "2026-03-10", "close": 0.3521, "volume": 1156992.0}, {"date": "2026-03-11", "close": 0.3841, "volume": 958980.0}, {"date": "2026-03-12", "close": 0.3932, "volume": 664442.0}, {"date": "2026-03-13", "close": 0.3841, "volume": 519613.0}, {"date": "2026-03-16", "close": 0.404, "volume": 703000.0}, {"date": "2026-03-17", "close": 0.4, "volume": 4442789.0}, {"date": "2026-03-18", "close": 0.3722, "volume": 938186.0}, {"date": "2026-03-19", "close": 0.3561, "volume": 388180.0}, {"date": "2026-03-20", "close": 0.162, "volume": 3851783.0}, {"date": "2026-03-23", "close": 0.3237, "volume": 310175700.0}, {"date": "2026-03-24", "close": 0.3034, "volume": 8203403.0}, {"date": "2026-03-25", "close": 0.3286, "volume": 2667473.0}, {"date": "2026-03-26", "close": 0.37, "volume": 2582000.0}, {"date": "2026-03-27", "close": 0.4873, "volume": 6864407.0}, {"date": "2026-03-30", "close": 0.4277, "volume": 2931872.0}, {"date": "2026-03-31", "close": 0.3601, "volume": 1341275.0}, {"date": "2026-04-01", "close": 0.36, "volume": 765664.0}, {"date": "2026-04-02", "close": 0.338, "volume": 521324.0}, {"date": "2026-04-06", "close": 0.384, "volume": 1117418.0}, {"date": "2026-04-07", "close": 0.369, "volume": 986114.0}, {"date": "2026-04-08", "close": 0.337, "volume": 541672.0}, {"date": "2026-04-09", "close": 0.34, "volume": 231618.0}, {"date": "2026-04-10", "close": 0.34, "volume": 472172.0}, {"date": "2026-04-13", "close": 0.3933, "volume": 1320251.0}, {"date": "2026-04-14", "close": 0.388, "volume": 519839.0}, {"date": "2026-04-15", "close": 0.404, "volume": 529425.0}, {"date": "2026-04-16", "close": 0.4731, "volume": 1805812.0}, {"date": "2026-04-17", "close": 0.438, "volume": 540502.0}, {"date": "2026-04-20", "close": 0.5099, "volume": 699549.0}, {"date": "2026-04-21", "close": 0.4717, "volume": 352057.0}, {"date": "2026-04-22", "close": 0.45, "volume": 374879.0}, {"date": "2026-04-23", "close": 0.4043, "volume": 484644.0}, {"date": "2026-04-24", "close": 0.4171, "volume": 193494.0}, {"date": "2026-04-27", "close": 0.3999, "volume": 281798.0}, {"date": "2026-04-28", "close": 0.3601, "volume": 329922.0}, {"date": "2026-04-29", "close": 0.3315, "volume": 594783.0}, {"date": "2026-04-30", "close": 0.34, "volume": 579999.0}, {"date": "2026-05-01", "close": 0.3178, "volume": 1696755.0}, {"date": "2026-05-04", "close": 0.338, "volume": 464243.0}, {"date": "2026-05-05", "close": 0.3198, "volume": 571060.0}, {"date": "2026-05-06", "close": 0.351, "volume": 1069825.0}, {"date": "2026-05-07", "close": 0.3401, "volume": 286927.0}, {"date": "2026-05-08", "close": 0.411, "volume": 4435826.0}, {"date": "2026-05-11", "close": 0.4205, "volume": 702925.0}, {"date": "2026-05-12", "close": 0.3455, "volume": 687763.0}, {"date": "2026-05-13", "close": 0.34, "volume": 684196.0}, {"date": "2026-05-14", "close": 0.3931, "volume": 938988.0}, {"date": "2026-05-15", "close": 0.44, "volume": 823223.0}, {"date": "2026-05-18", "close": 0.405, "volume": 484825.0}, {"date": "2026-05-19", "close": 0.413, "volume": 302134.0}, {"date": "2026-05-20", "close": 0.427, "volume": 292343.0}, {"date": "2026-05-21", "close": 0.438, "volume": 203074.0}, {"date": "2026-05-22", "close": 0.451, "volume": 502517.0}, {"date": "2026-05-26", "close": 0.548, "volume": 1272737.0}, {"date": "2026-05-27", "close": 0.4957, "volume": 461462.0}, {"date": "2026-05-28", "close": 0.483, "volume": 527571.0}, {"date": "2026-05-29", "close": 0.43, "volume": 434647.0}, {"date": "2026-06-01", "close": 0.4202, "volume": 584710.0}, {"date": "2026-06-02", "close": 0.383, "volume": 1024847.0}, {"date": "2026-06-03", "close": 0.375, "volume": 147560.0}, {"date": "2026-06-04", "close": 0.3893, "volume": 257795.0}, {"date": "2026-06-05", "close": 0.357, "volume": 363824.0}, {"date": "2026-06-08", "close": 0.363, "volume": 132030.0}, {"date": "2026-06-09", "close": 0.341, "volume": 138438.0}, {"date": "2026-06-10", "close": 0.3601, "volume": 279772.0}, {"date": "2026-06-11", "close": 0.3702, "volume": 176018.0}, {"date": "2026-06-12", "close": 0.3567, "volume": 212163.0}, {"date": "2026-06-15", "close": 0.36, "volume": 302682.0}, {"date": "2026-06-16", "close": 0.334, "volume": 177874.0}, {"date": "2026-06-17", "close": 0.3321, "volume": 151274.0}, {"date": "2026-06-18", "close": 0.3168, "volume": 440412.0}, {"date": "2026-06-22", "close": 0.291, "volume": 29654830.0}, {"date": "2026-06-23", "close": 0.347, "volume": 10172380.0}, {"date": "2026-06-24", "close": 0.359, "volume": 1075182.0}, {"date": "2026-06-25", "close": 0.3698, "volume": 699719.0}, {"date": "2026-06-26", "close": 0.3764, "volume": 329802.0}, {"date": "2026-06-29", "close": 0.365, "volume": 502840.0}, {"date": "2026-06-30", "close": 0.38, "volume": 329543.0}, {"date": "2026-07-01", "close": 0.426, "volume": 554380.0}, {"date": "2026-07-02", "close": 0.47, "volume": 1105664.0}, {"date": "2026-07-06", "close": 0.4391, "volume": 451393.0}, {"date": "2026-07-07", "close": 0.3728, "volume": 525482.0}, {"date": "2026-07-08", "close": 0.3594, "volume": 233181.0}, {"date": "2026-07-09", "close": 0.3742, "volume": 146840.0}, {"date": "2026-07-10", "close": 0.365, "volume": 73938.0}, {"date": "2026-07-13", "close": 0.3602, "volume": 226071.0}, {"date": "2026-07-14", "close": 0.3914, "volume": 2844988.0}, {"date": "2026-07-15", "close": 0.3746, "volume": 227727.0}, {"date": "2026-07-16", "close": 0.3883, "volume": 226241.0}, {"date": "2026-07-17", "close": 0.4118, "volume": 328849.0}, {"date": "2026-07-20", "close": 0.4211, "volume": 224911.0}, {"date": "2026-07-21", "close": 0.471, "volume": 1412508.0}, {"date": "2026-07-22", "close": 0.511, "volume": 1035585.0}, {"date": "2026-07-23", "close": 0.5574, "volume": 491459.0}, {"date": "2026-07-24", "close": 0.5207, "volume": 466997.0}, {"date": "2026-07-27", "close": 0.543, "volume": 472044.0}, {"date": "2026-07-28", "close": 0.556, "volume": 650385.0}, {"date": "2026-07-29", "close": 0.5527, "volume": 274264.0}, {"date": "2026-07-30", "close": 0.2936, "volume": 80544830.0}, {"date": "2026-07-31", "close": 0.5571, "volume": 512124600.0}, {"date": "2026-08-03", "close": 0.536, "volume": 15123760.0}, {"date": "2026-08-04", "close": 0.458, "volume": 3589217.0}, {"date": "2026-08-05", "close": 0.4255, "volume": 62970790.0}, {"date": "2026-08-06", "close": 0.527, "volume": 52479880.0}, {"date": "2026-08-07", "close": 0.4921, "volume": 4270732.0}], "refreshing": true}