{"ticker": "MOBX", "overview": {"cik": "1855467", "ticker": "MOBX", "name": "MOBIX LABS, INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046905", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001493152-26-046596", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046594", "price_sensitive": true}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000312", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001493152-26-045980", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001493152-26-045975", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-05", "title": "Form 424B3", "accession": "0001493152-26-045644", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-05", "title": "Form 424B3", "accession": "0001493152-26-045641", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001493152-26-045639", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043771", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043768", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043766", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043763", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043761", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "Proxy statement", "accession": "0001493152-26-042442", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002884", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-31", "title": "Form DEFA14A", "accession": "0001493152-26-040871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040870", "price_sensitive": true}, {"form": "S-1", "date": "2026-08-28", "title": "IPO registration", "accession": "0001493152-26-040664", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040658", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001493152-26-040654", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040135", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040133", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040131", "price_sensitive": false}]}, "description": "MOBIX LABS, INC trades as MOBX on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 85 insider filings for the company, from December 2023 to October 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $2.00M against 16 sales totalling $888.22K. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1997370.0, "sell_n": 16, "sell_sum": 888218.5281, "net": 1109151.4719, "insiders": 7, "first_date": "2023-12-21", "last_date": "2026-10-08"}, "metrics": {"ticker": "MOBX", "has_prices": true, "as_of": "2026-09-18", "last": 0.9237, "prev_close": 0.9359, "change": -0.012199999999999989, "change_pct": -0.01303558072443636, "session_volume": 948940.0, "vwap_5": 0.9495141952895564, "vwap_20": 1.247503004804027, "vwap_60": 1.3489229240672187, "vwap_250": 4.717452275801784, "high_52w": 11.2, "low_52w": 0.9237, "avg_volume_20": 8757288.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-046905", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2933.6922000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $3K of MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2067346/000149315226046905/0001493152-26-046905-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001493152-26-040135", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Keyvan Samini", "who_key": "SAMINI KEYVAN", "role": "President, CFO & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004846/000149315226040135/0001493152-26-040135-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001493152-26-040133", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "James J. Peterson", "who_key": "Peterson James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226040133/0001493152-26-040133-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001493152-26-040131", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Frederick C. Goerner", "who_key": "Goerner Frederick C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226040131/0001493152-26-040131-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001493152-26-033945", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17364.0369, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $17K of MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226033945/0001493152-26-033945-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157847}, {"id": "0001493152-26-031995", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226031995/0001493152-26-031995-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-031997", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Kurt Busch", "who_key": "Busch Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226031997/0001493152-26-031997-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-031999", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Frederick C. Goerner", "who_key": "Goerner Frederick C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226031999/0001493152-26-031999-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-032002", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Michael J. Long", "who_key": "LONG MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226032002/0001493152-26-032002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-032004", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "James J. Peterson", "who_key": "Peterson James J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226032004/0001493152-26-032004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-032226", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Bill Carpou", "who_key": "Carpou Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226032226/0001493152-26-032226-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-028787", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Keyvan Samini", "who_key": "SAMINI KEYVAN", "role": "President, CFO & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222062.6871, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $222K off the table in MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226028787/0001493152-26-028787-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001493152-26-021201", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 22463.3304, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims MOBX: $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021201/0001493152-26-021201-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001493152-26-021203", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Bill Carpou", "who_key": "Carpou Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021203/0001493152-26-021203-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-021205", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021205/0001493152-26-021205-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-021207", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Frederick C. Goerner", "who_key": "Goerner Frederick C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021207/0001493152-26-021207-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-021209", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "James J. Peterson", "who_key": "Peterson James J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021209/0001493152-26-021209-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-021211", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Kurt Busch", "who_key": "Busch Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021211/0001493152-26-021211-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-021213", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Michael J. Long", "who_key": "LONG MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021213/0001493152-26-021213-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001493152-26-005124", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16360.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims MOBX: $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226005124/0001493152-26-005124-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001493152-26-000856", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Keyvan Samini", "who_key": "SAMINI KEYVAN", "role": "President, CFO & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68645.22959999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $69K of MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226000856/0001493152-26-000856-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434327}, {"id": "0001493152-25-025463", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Kurt Busch", "who_key": "Busch Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025463/0001493152-25-025463-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-025467", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "James J. Peterson", "who_key": "Peterson James J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025467/0001493152-25-025467-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-025465", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Frederick C. Goerner", "who_key": "Goerner Frederick C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025465/0001493152-25-025465-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-025466", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Michael J. Long", "who_key": "LONG MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025466/0001493152-25-025466-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-025461", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025461/0001493152-25-025461-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-025464", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Bill Carpou", "who_key": "Carpou Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025464/0001493152-25-025464-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493367}, {"id": "0001493152-25-024725", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "James Aralis", "who_key": "ARALIS JAMES", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9143.043, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An exit at the top? Exec sells $9K of MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225024725/0001493152-25-024725-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001493152-25-024726", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 41218.128, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $41K of MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225024726/0001493152-25-024726-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001493152-25-015009", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "MOBIX LABS, INC", "company_raw": "MOBIX LABS, INC", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MOBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225015009/0001493152-25-015009-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584087}], "recent_buys": [{"id": "0001104659-23-129312", "src": "INSIDERS", "ticker": "MOBX", "cik": "1855467", "company": "Chavant Capital Acquisition Corp.", "company_raw": "Chavant Capital Acquisition Corp.", "who": "Chavant Capital Partners LLC", "who_key": "Chavant Capital Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1997370.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Major holder piles $2M into MOBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000110465923129312/0001104659-23-129312-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508567}], "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": "Mobix Labs, Inc. - Warrants", "new_value": "MOBIX LABS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855467", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855467", "applied": 1, "detected_at": "2026-10-26T02:17:24.118166"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MOBX", "new_value": "Mobix Labs, Inc. - Class A Common Stock", "effective": "", "evidence": "MOBX is listed again under the same company (Mobix Labs, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.925458"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MOBXW", "new_value": "Mobix Labs, Inc. - Warrants", "effective": "", "evidence": "MOBXW is listed again under the same company (Mobix Labs, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.624516"}]}, "key_people": [{"who": "Chavant Capital Partners LLC", "who_key": "Chavant Capital Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1997370.0, "sold": 0, "net": 1997370.0, "trades": 1, "top_score": 55.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1997370.0, "date": "2023-12-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000110465923129312/0001104659-23-129312-index.htm"}], "latest": {"action": "BUY", "amount": 1997370.0, "date": "2023-12-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000110465923129312/0001104659-23-129312-index.htm"}}, {"who": "James J. Peterson", "who_key": "Peterson James J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 441387.78, "net": -441387.78, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249556.5, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225010663/0001493152-25-010663-index.htm"}, {"action": "SELL", "amount": 16212.76, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225010241/0001493152-25-010241-index.htm"}, {"action": "SELL", "amount": 152601.28, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225009752/0001493152-25-009752-index.htm"}, {"action": "SELL", "amount": 23017.24, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225009605/0001493152-25-009605-index.htm"}], "latest": {"action": "SELL", "amount": 249556.5, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225010663/0001493152-25-010663-index.htm"}}, {"who": "Keyvan Samini", "who_key": "SAMINI KEYVAN", "role": "President, CFO & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 290707.9167, "net": -290707.9167, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 222062.6871, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226028787/0001493152-26-028787-index.htm"}, {"action": "SELL", "amount": 68645.22959999999, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226000856/0001493152-26-000856-index.htm"}], "latest": {"action": "SELL", "amount": 222062.6871, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226028787/0001493152-26-028787-index.htm"}}, {"who": "Philip Sansone", "who_key": "SANSONE PHILIP", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 100339.8875, "net": -100339.8875, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2933.6922000000004, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067346/000149315226046905/0001493152-26-046905-index.htm"}, {"action": "SELL", "amount": 17364.0369, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226033945/0001493152-26-033945-index.htm"}, {"action": "SELL", "amount": 22463.3304, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226021201/0001493152-26-021201-index.htm"}, {"action": "SELL", "amount": 16360.7, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315226005124/0001493152-26-005124-index.htm"}, {"action": "SELL", "amount": 41218.128, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225024726/0001493152-25-024726-index.htm"}], "latest": {"action": "SELL", "amount": 2933.6922000000004, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067346/000149315226046905/0001493152-26-046905-index.htm"}}, {"who": "James Aralis", "who_key": "ARALIS JAMES", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25815.0945, "net": -25815.0945, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9143.043, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225024725/0001493152-25-024725-index.htm"}, {"action": "SELL", "amount": 16672.0515, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225025462/0001493152-25-025462-index.htm"}], "latest": {"action": "SELL", "amount": 9143.043, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225024725/0001493152-25-024725-index.htm"}}, {"who": "Bill Carpou", "who_key": "Carpou Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18791.735399999998, "net": -18791.735399999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18791.735399999998, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225013704/0001493152-25-013704-index.htm"}], "latest": {"action": "SELL", "amount": 18791.735399999998, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225013704/0001493152-25-013704-index.htm"}}, {"who": "Frederick C. Goerner", "who_key": "Goerner Frederick C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11176.114000000001, "net": -11176.114000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6780.514, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225008230/0001493152-25-008230-index.htm"}, {"action": "SELL", "amount": 4395.6, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225007946/0001493152-25-007946-index.htm"}], "latest": {"action": "SELL", "amount": 6780.514, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855467/000149315225008230/0001493152-25-008230-index.htm"}}], "activity": [{"date": "2026-10-08", "net": -2933.6922000000004}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046905", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001493152-26-046596", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046594", "price_sensitive": true}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000312", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001493152-26-045980", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001493152-26-045975", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-05", "title": "Form 424B3", "accession": "0001493152-26-045644", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-05", "title": "Form 424B3", "accession": "0001493152-26-045641", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001493152-26-045639", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043771", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043768", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043766", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043763", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043761", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "Proxy statement", "accession": "0001493152-26-042442", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-03", "title": "Form EFFECT", "accession": "9999999995-26-002884", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-31", "title": "Form DEFA14A", "accession": "0001493152-26-040871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040870", "price_sensitive": true}, {"form": "S-1", "date": "2026-08-28", "title": "IPO registration", "accession": "0001493152-26-040664", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001493152-26-040658", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001493152-26-040654", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040135", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040133", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040131", "price_sensitive": false}], "performance": {"ticker": "MOBX", "has_prices": true, "summary": {"n": 1, "avg": -0.9913348968105066, "win_rate": 0.0, "best": -0.9913348968105066, "worst": -0.9913348968105066, "as_of": "2026-09-18"}, "buys": [{"who": "Chavant Capital Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1997370.0, "date": "2023-12-21", "score": 55.4, "ref_price": 106.6, "return": -0.9913348968105066}]}, "price_series": [{"date": "2021-08-13", "close": 96.0, "volume": 20248.0}, {"date": "2021-08-16", "close": 96.0, "volume": 7462.0}, {"date": "2021-08-17", "close": 96.4, "volume": 220.0}, {"date": "2021-08-18", "close": 96.6, "volume": 12262.0}, {"date": "2021-08-19", "close": 96.4, "volume": 9617.0}, {"date": "2021-08-20", "close": 96.5, "volume": 867.0}, {"date": "2021-08-23", "close": 96.6, "volume": 1260.0}, {"date": "2021-08-24", "close": 96.7, "volume": 37717.0}, {"date": "2021-08-25", "close": 97.2, "volume": 5042.0}, {"date": "2021-08-26", "close": 97.1, "volume": 20251.0}, {"date": "2021-08-27", "close": 97.0, "volume": 24418.0}, {"date": "2021-08-30", "close": 97.0, "volume": 31468.0}, {"date": "2021-08-31", "close": 97.0, "volume": 15000.0}, {"date": "2021-09-01", "close": 97.3, "volume": 10906.0}, {"date": "2021-09-02", "close": 97.5, "volume": 771.0}, {"date": "2021-09-03", "close": 97.5, "volume": 48.0}, {"date": "2021-09-07", "close": 97.5, "volume": null}, {"date": "2021-09-08", "close": 97.6, "volume": 1070.0}, {"date": "2021-09-09", "close": 97.6, "volume": null}, {"date": "2021-09-10", "close": 97.5, "volume": 1928.0}, {"date": "2021-09-13", "close": 97.5, "volume": 10608.0}, {"date": "2021-09-14", "close": 97.5, "volume": null}, {"date": "2021-09-15", "close": 97.5, "volume": null}, {"date": "2021-09-16", "close": 97.5, "volume": null}, {"date": "2021-09-17", "close": 97.899, "volume": 10.0}, {"date": "2021-09-20", "close": 98.1, "volume": 1937.0}, {"date": "2021-09-21", "close": 98.1, "volume": null}, {"date": "2021-09-22", "close": 98.1, "volume": null}, {"date": "2021-09-23", "close": 98.1, "volume": null}, {"date": "2021-09-24", "close": 98.1, "volume": null}, {"date": "2021-09-27", "close": 97.8, "volume": 238.0}, {"date": "2021-09-28", "close": 98.1, "volume": 2026.0}, {"date": "2021-09-29", "close": 97.8, "volume": 73.0}, {"date": "2021-09-30", "close": 98.5, "volume": 1452.0}, {"date": "2021-10-01", "close": 98.5, "volume": 3160.0}, {"date": "2021-10-04", "close": 98.6, "volume": 20.0}, {"date": "2021-10-05", "close": 98.5, "volume": 35.0}, {"date": "2021-10-06", "close": 98.5, "volume": null}, {"date": "2021-10-07", "close": 98.5, "volume": null}, {"date": "2021-10-08", "close": 98.5, "volume": null}, {"date": "2021-10-11", "close": 98.5, "volume": null}, {"date": "2021-10-12", "close": 98.5, "volume": null}, {"date": "2021-10-13", "close": 98.5, "volume": null}, {"date": "2021-10-14", "close": 98.5, "volume": null}, {"date": "2021-10-15", "close": 98.5, "volume": null}, {"date": "2021-10-18", "close": 98.5, "volume": null}, {"date": "2021-10-19", "close": 98.5, "volume": null}, {"date": "2021-10-20", "close": 98.8, "volume": 5193.0}, {"date": "2021-10-21", "close": 98.3, "volume": 63.0}, {"date": "2021-10-22", "close": 98.6, "volume": 11415.0}, {"date": "2021-10-25", "close": 98.6, "volume": null}, {"date": "2021-10-26", "close": 98.6, "volume": null}, {"date": "2021-10-27", "close": 98.6, "volume": null}, {"date": "2021-10-28", "close": 98.6, "volume": null}, {"date": "2021-10-29", "close": 98.6, "volume": null}, {"date": "2021-11-01", "close": 98.6, "volume": null}, {"date": "2021-11-02", "close": 98.4, "volume": 319.0}, {"date": "2021-11-03", "close": 98.4, "volume": 1149.0}, {"date": "2021-11-04", "close": 98.4, "volume": null}, {"date": "2021-11-05", "close": 98.4, "volume": null}, {"date": "2021-11-08", "close": 98.4, "volume": null}, {"date": "2021-11-09", "close": 98.5, "volume": 381.0}, {"date": "2021-11-10", "close": 98.5, "volume": null}, {"date": "2021-11-11", "close": 98.4, "volume": 7577.0}, {"date": "2021-11-12", "close": 98.3, "volume": 34.0}, {"date": "2021-11-15", "close": 98.3, "volume": null}, {"date": "2021-11-16", "close": 98.6, "volume": 25000.0}, {"date": "2021-11-17", "close": 98.6, "volume": null}, {"date": "2021-11-18", "close": 98.6, "volume": null}, {"date": "2021-11-19", "close": 98.8, "volume": 601.0}, {"date": "2021-11-22", "close": 98.9, "volume": 8576.0}, {"date": "2021-11-23", "close": 98.9, "volume": null}, {"date": "2021-11-24", "close": 98.9, "volume": null}, {"date": "2021-11-26", "close": 98.3, "volume": 22.0}, {"date": "2021-11-29", "close": 98.3, "volume": null}, {"date": "2021-11-30", "close": 100.0, "volume": 5648.0}, {"date": "2021-12-01", "close": 99.3, "volume": 155.0}, {"date": "2021-12-02", "close": 99.3, "volume": null}, {"date": "2021-12-03", "close": 99.3, "volume": null}, {"date": "2021-12-06", "close": 99.0, "volume": 120.0}, {"date": "2021-12-07", "close": 99.0, "volume": null}, {"date": "2021-12-08", "close": 98.4, "volume": 10040.0}, {"date": "2021-12-09", "close": 98.8, "volume": 300.0}, {"date": "2021-12-10", "close": 98.2, "volume": 20.0}, {"date": "2021-12-13", "close": 98.5, "volume": 2000.0}, {"date": "2021-12-14", "close": 98.5, "volume": null}, {"date": "2021-12-15", "close": 98.5, "volume": null}, {"date": "2021-12-16", "close": 98.372, "volume": 502.0}, {"date": "2021-12-17", "close": 98.25, "volume": 100.0}, {"date": "2021-12-20", "close": 98.3, "volume": 14.0}, {"date": "2021-12-21", "close": 98.5, "volume": 368.0}, {"date": "2021-12-22", "close": 98.5, "volume": null}, {"date": "2021-12-23", "close": 98.5, "volume": null}, {"date": "2021-12-27", "close": 98.5, "volume": null}, {"date": "2021-12-28", "close": 98.5, "volume": null}, {"date": "2021-12-29", "close": 98.5, "volume": 14.0}, {"date": "2021-12-30", "close": 98.5, "volume": null}, {"date": "2021-12-31", "close": 98.4, "volume": 120.0}, {"date": "2022-01-03", "close": 98.4, "volume": null}, {"date": "2022-01-04", "close": 98.5, "volume": 530.0}, {"date": "2022-01-05", "close": 98.5, "volume": null}, {"date": "2022-01-06", "close": 98.8, "volume": 850.0}, {"date": "2022-01-07", "close": 98.8, "volume": null}, {"date": "2022-01-10", "close": 98.8, "volume": null}, {"date": "2022-01-11", "close": 98.8, "volume": null}, {"date": "2022-01-12", "close": 98.383, "volume": 21.0}, {"date": "2022-01-13", "close": 98.573, "volume": 1174.0}, {"date": "2022-01-14", "close": 98.5, "volume": 4708.0}, {"date": "2022-01-18", "close": 98.599, "volume": 305.0}, {"date": "2022-01-19", "close": 98.3, "volume": 1214.0}, {"date": "2022-01-20", "close": 98.3, "volume": null}, {"date": "2022-01-21", "close": 98.3, "volume": null}, {"date": "2022-01-24", "close": 98.4, "volume": 9718.0}, {"date": "2022-01-25", "close": 98.4, "volume": null}, {"date": "2022-01-26", "close": 98.4, "volume": null}, {"date": "2022-01-27", "close": 98.5, "volume": 20.0}, {"date": "2022-01-28", "close": 98.5, "volume": null}, {"date": "2022-01-31", "close": 98.6, "volume": 230.0}, {"date": "2022-02-01", "close": 98.6, "volume": 1127.0}, {"date": "2022-02-02", "close": 98.6, "volume": 10.0}, {"date": "2022-02-03", "close": 98.6, "volume": 344.0}, {"date": "2022-02-04", "close": 98.7, "volume": 1000.0}, {"date": "2022-02-07", "close": 98.7, "volume": null}, {"date": "2022-02-08", "close": 98.7, "volume": 90.0}, {"date": "2022-02-09", "close": 98.7, "volume": null}, {"date": "2022-02-10", "close": 98.7, "volume": null}, {"date": "2022-02-11", "close": 98.7, "volume": null}, {"date": "2022-02-14", "close": 98.7, "volume": null}, {"date": "2022-02-15", "close": 98.7, "volume": null}, {"date": "2022-02-16", "close": 98.7, "volume": null}, {"date": "2022-02-17", "close": 98.7, "volume": null}, {"date": "2022-02-18", "close": 98.7, "volume": null}, {"date": "2022-02-22", "close": 98.7, "volume": null}, {"date": "2022-02-23", "close": 98.7, "volume": null}, {"date": "2022-02-24", "close": 98.739, "volume": 60.0}, {"date": "2022-02-25", "close": 98.739, "volume": null}, {"date": "2022-02-28", "close": 99.0, "volume": 99.0}, {"date": "2022-03-01", "close": 99.0, "volume": null}, {"date": "2022-03-02", "close": 99.0, "volume": null}, {"date": "2022-03-03", "close": 99.0, "volume": null}, {"date": "2022-03-04", "close": 99.0, "volume": null}, {"date": "2022-03-07", "close": 99.0, "volume": null}, {"date": "2022-03-08", "close": 99.0, "volume": null}, {"date": "2022-03-09", "close": 99.0, "volume": 50.0}, {"date": "2022-03-10", "close": 99.0, "volume": 50.0}, {"date": "2022-03-11", "close": 99.0, "volume": 105.0}, {"date": "2022-03-14", "close": 99.2, "volume": 12365.0}, {"date": "2022-03-15", "close": 99.2, "volume": null}, {"date": "2022-03-16", "close": 99.1, "volume": 1906.0}, {"date": "2022-03-17", "close": 99.1, "volume": null}, {"date": "2022-03-18", "close": 99.1, "volume": 1004.0}, {"date": "2022-03-21", "close": 99.1, "volume": null}, {"date": "2022-03-22", "close": 99.1, "volume": null}, {"date": "2022-03-23", "close": 99.1, "volume": 17.0}, {"date": "2022-03-24", "close": 99.1, "volume": null}, {"date": "2022-03-25", "close": 99.1, "volume": null}, {"date": "2022-03-28", "close": 99.1, "volume": null}, {"date": "2022-03-29", "close": 99.1, "volume": null}, {"date": "2022-03-30", "close": 99.1, "volume": null}, {"date": "2022-03-31", "close": 99.1, "volume": null}, {"date": "2022-04-01", "close": 99.1, "volume": null}, {"date": "2022-04-04", "close": 99.1, "volume": null}, {"date": "2022-04-05", "close": 99.2, "volume": 32540.0}, {"date": "2022-04-06", "close": 99.2, "volume": 1171.0}, {"date": "2022-04-07", "close": 99.25, "volume": 30.0}, {"date": "2022-04-08", "close": 99.3, "volume": 4066.0}, {"date": "2022-04-11", "close": 99.3, "volume": 100.0}, {"date": "2022-04-12", "close": 99.3, "volume": null}, {"date": "2022-04-13", "close": 99.4, "volume": 30.0}, {"date": "2022-04-14", "close": 99.4, "volume": null}, {"date": "2022-04-18", "close": 99.4, "volume": null}, {"date": "2022-04-19", "close": 99.4, "volume": 170.0}, {"date": "2022-04-20", "close": 99.4, "volume": 8095.0}, {"date": "2022-04-21", "close": 99.4, "volume": null}, {"date": "2022-04-22", "close": 99.4, "volume": null}, {"date": "2022-04-25", "close": 99.5, "volume": 17675.0}, {"date": "2022-04-26", "close": 99.5, "volume": 84.0}, {"date": "2022-04-27", "close": 99.5, "volume": 20.0}, {"date": "2022-04-28", "close": 99.55, "volume": 27.0}, {"date": "2022-04-29", "close": 99.55, "volume": null}, {"date": "2022-05-02", "close": 99.4, "volume": 14239.0}, {"date": "2022-05-03", "close": 99.4, "volume": null}, {"date": "2022-05-04", "close": 99.4, "volume": null}, {"date": "2022-05-05", "close": 99.4, "volume": null}, {"date": "2022-05-06", "close": 99.4, "volume": 5003.0}, {"date": "2022-05-09", "close": 99.4, "volume": 130.0}, {"date": "2022-05-10", "close": 99.6, "volume": 101.0}, {"date": "2022-05-11", "close": 99.4, "volume": 110.0}, {"date": "2022-05-12", "close": 99.6, "volume": 118.0}, {"date": "2022-05-13", "close": 99.6, "volume": null}, {"date": "2022-05-16", "close": 99.6, "volume": null}, {"date": "2022-05-17", "close": 99.4, "volume": 30.0}, {"date": "2022-05-18", "close": 99.4, "volume": 3482.0}, {"date": "2022-05-19", "close": 99.4, "volume": null}, {"date": "2022-05-20", "close": 99.4, "volume": 500.0}, {"date": "2022-05-23", "close": 99.5, "volume": 509.0}, {"date": "2022-05-24", "close": 99.418, "volume": 500.0}, {"date": "2022-05-25", "close": 99.5, "volume": 480.0}, {"date": "2022-05-26", "close": 99.5, "volume": 594.0}, {"date": "2022-05-27", "close": 99.5, "volume": null}, {"date": "2022-05-31", "close": 99.5, "volume": null}, {"date": "2022-06-01", "close": 99.5, "volume": null}, {"date": "2022-06-02", "close": 99.5, "volume": 41.0}, {"date": "2022-06-03", "close": 99.6, "volume": 1536.0}, {"date": "2022-06-06", "close": 99.7, "volume": 50.0}, {"date": "2022-06-07", "close": 99.7, "volume": null}, {"date": "2022-06-08", "close": 99.7, "volume": null}, {"date": "2022-06-09", "close": 99.7, "volume": 10460.0}, {"date": "2022-06-10", "close": 99.7, "volume": 13227.0}, {"date": "2022-06-13", "close": 99.7, "volume": 11.0}, {"date": "2022-06-14", "close": 99.7, "volume": null}, {"date": "2022-06-15", "close": 99.7, "volume": null}, {"date": "2022-06-16", "close": 99.7, "volume": 22.0}, {"date": "2022-06-17", "close": 99.7, "volume": null}, {"date": "2022-06-21", "close": 99.7, "volume": null}, {"date": "2022-06-22", "close": 99.9, "volume": 155.0}, {"date": "2022-06-23", "close": 99.75, "volume": 1950.0}, {"date": "2022-06-24", "close": 99.75, "volume": null}, {"date": "2022-06-27", "close": 99.8, "volume": 32.0}, {"date": "2022-06-28", "close": 99.805, "volume": 739.0}, {"date": "2022-06-29", "close": 99.8, "volume": 11.0}, {"date": "2022-06-30", "close": 99.8, "volume": 72.0}, {"date": "2022-07-01", "close": 99.873, "volume": 3430.0}, {"date": "2022-07-05", "close": 99.8, "volume": 28.0}, {"date": "2022-07-06", "close": 99.867, "volume": 1756.0}, {"date": "2022-07-07", "close": 100.0, "volume": 30.0}, {"date": "2022-07-08", "close": 100.0, "volume": null}, {"date": "2022-07-11", "close": 100.0, "volume": 207.0}, {"date": "2022-07-12", "close": 100.1, "volume": 1884.0}, {"date": "2022-07-13", "close": 99.25, "volume": 374.0}, {"date": "2022-07-14", "close": 101.964, "volume": 2414.0}, {"date": "2022-07-15", "close": 100.1, "volume": 708.0}, {"date": "2022-07-18", "close": 100.0, "volume": 46.0}, {"date": "2022-07-19", "close": 100.0, "volume": 7392.0}, {"date": "2022-07-20", "close": 104.3, "volume": 13617.0}, {"date": "2022-07-21", "close": 101.4, "volume": 2466.0}, {"date": "2022-07-22", "close": 101.14, "volume": 2380.0}, {"date": "2022-07-25", "close": 100.7, "volume": 2197.0}, {"date": "2022-07-26", "close": 100.6, "volume": 1828.0}, {"date": "2022-07-27", "close": 100.9, "volume": 285.0}, {"date": "2022-07-28", "close": 100.9, "volume": 60.0}, {"date": "2022-07-29", "close": 100.9, "volume": 1457.0}, {"date": "2022-08-01", "close": 100.9, "volume": 94.0}, {"date": "2022-08-02", "close": 100.6, "volume": 91.0}, {"date": "2022-08-03", "close": 100.6, "volume": null}, {"date": "2022-08-04", "close": 100.6, "volume": 483.0}, {"date": "2022-08-05", "close": 100.95, "volume": 20.0}, {"date": "2022-08-08", "close": 100.6, "volume": 119.0}, {"date": "2022-08-09", "close": 101.0, "volume": 1005.0}, {"date": "2022-08-10", "close": 100.6, "volume": 496.0}, {"date": "2022-08-11", "close": 100.6, "volume": 1584.0}, {"date": "2022-08-12", "close": 100.7, "volume": 287.0}, {"date": "2022-08-15", "close": 101.0, "volume": 919.0}, {"date": "2022-08-16", "close": 101.1, "volume": 195.0}, {"date": "2022-08-17", "close": 100.6, "volume": 59.0}, {"date": "2022-08-18", "close": 100.9, "volume": 313.0}, {"date": "2022-08-19", "close": 100.85, "volume": 1053.0}, {"date": "2022-08-22", "close": 100.85, "volume": null}, {"date": "2022-08-23", "close": 100.7, "volume": 107.0}, {"date": "2022-08-24", "close": 100.8, "volume": 2815.0}, {"date": "2022-08-25", "close": 100.944, "volume": 20.0}, {"date": "2022-08-26", "close": 100.7, "volume": 30.0}, {"date": "2022-08-29", "close": 100.7, "volume": null}, {"date": "2022-08-30", "close": 100.8, "volume": 75.0}, {"date": "2022-08-31", "close": 100.8, "volume": null}, {"date": "2022-09-01", "close": 100.707, "volume": 62.0}, {"date": "2022-09-02", "close": 100.707, "volume": null}, {"date": "2022-09-06", "close": 100.8, "volume": 20.0}, {"date": "2022-09-07", "close": 100.8, "volume": null}, {"date": "2022-09-08", "close": 100.8, "volume": 162.0}, {"date": "2022-09-09", "close": 101.1, "volume": 122.0}, {"date": "2022-09-12", "close": 101.0, "volume": 31.0}, {"date": "2022-09-13", "close": 100.901, "volume": 40.0}, {"date": "2022-09-14", "close": 100.901, "volume": null}, {"date": "2022-09-15", "close": 100.901, "volume": null}, {"date": "2022-09-16", "close": 100.901, "volume": null}, {"date": "2022-09-19", "close": 101.0, "volume": 346.0}, {"date": "2022-09-20", "close": 100.9, "volume": 11.0}, {"date": "2022-09-21", "close": 100.9, "volume": null}, {"date": "2022-09-22", "close": 100.9, "volume": 101.0}, {"date": "2022-09-23", "close": 100.9, "volume": null}, {"date": "2022-09-26", "close": 100.9, "volume": null}, {"date": "2022-09-27", "close": 100.9, "volume": 59.0}, {"date": "2022-09-28", "close": 100.9, "volume": null}, {"date": "2022-09-29", "close": 100.901, "volume": 40.0}, {"date": "2022-09-30", "close": 100.8, "volume": 1760.0}, {"date": "2022-10-03", "close": 100.8, "volume": null}, {"date": "2022-10-04", "close": 100.8, "volume": null}, {"date": "2022-10-05", "close": 100.8, "volume": null}, {"date": "2022-10-06", "close": 100.8, "volume": null}, {"date": "2022-10-07", "close": 100.8, "volume": null}, {"date": "2022-10-10", "close": 100.8, "volume": 156.0}, {"date": "2022-10-11", "close": 100.8, "volume": 50.0}, {"date": "2022-10-12", "close": 100.8, "volume": 183.0}, {"date": "2022-10-13", "close": 100.8, "volume": null}, {"date": "2022-10-14", "close": 100.8, "volume": null}, {"date": "2022-10-17", "close": 100.8, "volume": null}, {"date": "2022-10-18", "close": 100.8, "volume": null}, {"date": "2022-10-19", "close": 100.8, "volume": null}, {"date": "2022-10-20", "close": 100.8, "volume": null}, {"date": "2022-10-21", "close": 100.7, "volume": 247.0}, {"date": "2022-10-24", "close": 100.8, "volume": 127.0}, {"date": "2022-10-25", "close": 100.8, "volume": null}, {"date": "2022-10-26", "close": 100.5, "volume": 7748.0}, {"date": "2022-10-27", "close": 100.801, "volume": 1823.0}, {"date": "2022-10-28", "close": 100.801, "volume": null}, {"date": "2022-10-31", "close": 100.8, "volume": 310.0}, {"date": "2022-11-01", "close": 101.1, "volume": 368.0}, {"date": "2022-11-02", "close": 101.3, "volume": 601.0}, {"date": "2022-11-03", "close": 101.401, "volume": 380.0}, {"date": "2022-11-04", "close": 101.4, "volume": 320.0}, {"date": "2022-11-07", "close": 101.6, "volume": 1073.0}, {"date": "2022-11-08", "close": 101.5, "volume": 2000.0}, {"date": "2022-11-09", "close": 101.6, "volume": 59.0}, {"date": "2022-11-10", "close": 101.6, "volume": null}, {"date": "2022-11-11", "close": 101.6, "volume": null}, {"date": "2022-11-14", "close": 101.7, "volume": 378.0}, {"date": "2022-11-15", "close": 101.5, "volume": 12.0}, {"date": "2022-11-16", "close": 101.537, "volume": 45.0}, {"date": "2022-11-17", "close": 101.4, "volume": 64.0}, {"date": "2022-11-18", "close": 101.5, "volume": 4837.0}, {"date": "2022-11-21", "close": 102.1, "volume": 570.0}, {"date": "2022-11-22", "close": 102.2, "volume": 57.0}, {"date": "2022-11-23", "close": 102.2, "volume": null}, {"date": "2022-11-25", "close": 101.4, "volume": 10.0}, {"date": "2022-11-28", "close": 102.2, "volume": 66.0}, {"date": "2022-11-29", "close": 101.4, "volume": 10.0}, {"date": "2022-11-30", "close": 101.7, "volume": 23.0}, {"date": "2022-12-01", "close": 101.6, "volume": 459.0}, {"date": "2022-12-02", "close": 101.4, "volume": 218.0}, {"date": "2022-12-05", "close": 101.5, "volume": 11.0}, {"date": "2022-12-06", "close": 101.8, "volume": 398.0}, {"date": "2022-12-07", "close": 101.7, "volume": 160.0}, {"date": "2022-12-08", "close": 101.7, "volume": 442.0}, {"date": "2022-12-09", "close": 101.7, "volume": 1938.0}, {"date": "2022-12-12", "close": 101.7, "volume": null}, {"date": "2022-12-13", "close": 101.7, "volume": null}, {"date": "2022-12-14", "close": 101.7, "volume": null}, {"date": "2022-12-15", "close": 101.7, "volume": null}, {"date": "2022-12-16", "close": 101.7, "volume": 14.0}, {"date": "2022-12-19", "close": 102.0, "volume": 128.0}, {"date": "2022-12-20", "close": 102.2, "volume": 1779.0}, {"date": "2022-12-21", "close": 102.3, "volume": 83.0}, {"date": "2022-12-22", "close": 102.5, "volume": 218.0}, {"date": "2022-12-23", "close": 102.9, "volume": 244.0}, {"date": "2022-12-27", "close": 102.9, "volume": 31.0}, {"date": "2022-12-28", "close": 102.9, "volume": null}, {"date": "2022-12-29", "close": 102.9, "volume": null}, {"date": "2022-12-30", "close": 102.1, "volume": 103.0}, {"date": "2023-01-03", "close": 103.3, "volume": 384.0}, {"date": "2023-01-04", "close": 103.299, "volume": 40.0}, {"date": "2023-01-05", "close": 103.0, "volume": 188.0}, {"date": "2023-01-06", "close": 103.6, "volume": 139.0}, {"date": "2023-01-09", "close": 103.7, "volume": 134.0}, {"date": "2023-01-10", "close": 103.7, "volume": null}, {"date": "2023-01-11", "close": 103.9, "volume": 64.0}, {"date": "2023-01-12", "close": 103.9, "volume": null}, {"date": "2023-01-13", "close": 103.7, "volume": 168.0}, {"date": "2023-01-17", "close": 104.2, "volume": 10.0}, {"date": "2023-01-18", "close": 104.0, "volume": 27.0}, {"date": "2023-01-19", "close": 104.0, "volume": null}, {"date": "2023-01-20", "close": 104.0, "volume": null}, {"date": "2023-01-23", "close": 104.0, "volume": null}, {"date": "2023-01-24", "close": 103.8, "volume": 10.0}, {"date": "2023-01-25", "close": 103.8, "volume": null}, {"date": "2023-01-26", "close": 103.8, "volume": null}, {"date": "2023-01-27", "close": 103.8, "volume": null}, {"date": "2023-01-30", "close": 103.8, "volume": null}, {"date": "2023-01-31", "close": 103.8, "volume": null}, {"date": "2023-02-01", "close": 104.0, "volume": 22.0}, {"date": "2023-02-02", "close": 103.9, "volume": 13.0}, {"date": "2023-02-03", "close": 104.0, "volume": 192.0}, {"date": "2023-02-06", "close": 104.2, "volume": 471.0}, {"date": "2023-02-07", "close": 104.2, "volume": null}, {"date": "2023-02-08", "close": 106.1, "volume": 503.0}, {"date": "2023-02-09", "close": 106.2, "volume": 79.0}, {"date": "2023-02-10", "close": 106.2, "volume": null}, {"date": "2023-02-13", "close": 106.2, "volume": null}, {"date": "2023-02-14", "close": 106.2, "volume": null}, {"date": "2023-02-15", "close": 106.2, "volume": null}, {"date": "2023-02-16", "close": 106.2, "volume": null}, {"date": "2023-02-17", "close": 106.2, "volume": null}, {"date": "2023-02-21", "close": 106.2, "volume": null}, {"date": "2023-02-22", "close": 106.2, "volume": null}, {"date": "2023-02-23", "close": 106.2, "volume": null}, {"date": "2023-02-24", "close": 106.2, "volume": null}, {"date": "2023-02-27", "close": 106.2, "volume": null}, {"date": "2023-02-28", "close": 106.2, "volume": null}, {"date": "2023-03-01", "close": 106.2, "volume": null}, {"date": "2023-03-02", "close": 106.2, "volume": null}, {"date": "2023-03-03", "close": 106.2, "volume": null}, {"date": "2023-03-06", "close": 106.2, "volume": null}, {"date": "2023-03-07", "close": 106.2, "volume": null}, {"date": "2023-03-08", "close": 106.2, "volume": null}, {"date": "2023-03-09", "close": 104.7, "volume": 370.0}, {"date": "2023-03-10", "close": 104.7, "volume": null}, {"date": "2023-03-13", "close": 104.7, "volume": null}, {"date": "2023-03-14", "close": 104.7, "volume": null}, {"date": "2023-03-15", "close": 104.7, "volume": null}, {"date": "2023-03-16", "close": 104.7, "volume": null}, {"date": "2023-03-17", "close": 104.7, "volume": null}, {"date": "2023-03-20", "close": 104.7, "volume": null}, {"date": "2023-03-21", "close": 104.7, "volume": null}, {"date": "2023-03-22", "close": 104.7, "volume": null}, {"date": "2023-03-23", "close": 104.7, "volume": null}, {"date": "2023-03-24", "close": 104.7, "volume": null}, {"date": "2023-03-27", "close": 105.4, "volume": 238.0}, {"date": "2023-03-28", "close": 105.4, "volume": null}, {"date": "2023-03-29", "close": 105.4, "volume": null}, {"date": "2023-03-30", "close": 105.4, "volume": null}, {"date": "2023-03-31", "close": 110.0, "volume": 374.0}, {"date": "2023-04-03", "close": 110.0, "volume": null}, {"date": "2023-04-04", "close": 110.0, "volume": 25.0}, {"date": "2023-04-05", "close": 110.0, "volume": null}, {"date": "2023-04-06", "close": 110.0, "volume": null}, {"date": "2023-04-10", "close": 110.0, "volume": null}, {"date": "2023-04-11", "close": 110.0, "volume": null}, {"date": "2023-04-12", "close": 110.0, "volume": null}, {"date": "2023-04-13", "close": 110.0, "volume": null}, {"date": "2023-04-14", "close": 110.0, "volume": null}, {"date": "2023-04-17", "close": 110.0, "volume": null}, {"date": "2023-04-18", "close": 110.0, "volume": null}, {"date": "2023-04-19", "close": 110.0, "volume": null}, {"date": "2023-04-20", "close": 110.0, "volume": null}, {"date": "2023-04-21", "close": 110.0, "volume": null}, {"date": "2023-04-24", "close": 106.45, "volume": 20.0}, {"date": "2023-04-25", "close": 106.45, "volume": null}, {"date": "2023-04-26", "close": 106.45, "volume": null}, {"date": "2023-04-27", "close": 106.45, "volume": null}, {"date": "2023-04-28", "close": 106.45, "volume": null}, {"date": "2023-05-01", "close": 106.45, "volume": null}, {"date": "2023-05-02", "close": 106.6, "volume": 592.0}, {"date": "2023-05-03", "close": 106.6, "volume": null}, {"date": "2023-05-04", "close": 106.6, "volume": null}, {"date": "2023-05-05", "close": 106.6, "volume": null}, {"date": "2023-05-08", "close": 113.0, "volume": 497.0}, {"date": "2023-05-09", "close": 113.0, "volume": null}, {"date": "2023-05-10", "close": 113.0, "volume": null}, {"date": "2023-05-11", "close": 113.0, "volume": null}, {"date": "2023-05-12", "close": 113.0, "volume": null}, {"date": "2023-05-15", "close": 113.0, "volume": null}, {"date": "2023-05-16", "close": 113.0, "volume": null}, {"date": "2023-05-17", "close": 112.337, "volume": 10.0}, {"date": "2023-05-18", "close": 112.337, "volume": null}, {"date": "2023-05-19", "close": 112.337, "volume": null}, {"date": "2023-05-22", "close": 107.0, "volume": 90.0}, {"date": "2023-05-23", "close": 107.0, "volume": null}, {"date": "2023-05-24", "close": 107.0, "volume": null}, {"date": "2023-05-25", "close": 107.0, "volume": null}, {"date": "2023-05-26", "close": 110.0, "volume": 302.0}, {"date": "2023-05-30", "close": 110.0, "volume": null}, {"date": "2023-05-31", "close": 110.0, "volume": null}, {"date": "2023-06-01", "close": 110.0, "volume": null}, {"date": "2023-06-02", "close": 110.0, "volume": null}, {"date": "2023-06-05", "close": 110.0, "volume": null}, {"date": "2023-06-06", "close": 111.0, "volume": 66.0}, {"date": "2023-06-07", "close": 111.0, "volume": null}, {"date": "2023-06-08", "close": 110.9, "volume": 38.0}, {"date": "2023-06-09", "close": 110.9, "volume": null}, {"date": "2023-06-12", "close": 110.9, "volume": null}, {"date": "2023-06-13", "close": 110.9, "volume": null}, {"date": "2023-06-14", "close": 110.9, "volume": null}, {"date": "2023-06-15", "close": 110.9, "volume": null}, {"date": "2023-06-16", "close": 110.9, "volume": null}, {"date": "2023-06-20", "close": 110.0, "volume": 56.0}, {"date": "2023-06-21", "close": 110.0, "volume": null}, {"date": "2023-06-22", "close": 107.9, "volume": 146.0}, {"date": "2023-06-23", "close": 109.9, "volume": 71.0}, {"date": "2023-06-26", "close": 109.9, "volume": null}, {"date": "2023-06-27", "close": 109.9, "volume": null}, {"date": "2023-06-28", "close": 109.9, "volume": null}, {"date": "2023-06-29", "close": 109.7, "volume": 35.0}, {"date": "2023-06-30", "close": 110.0, "volume": 115.0}, {"date": "2023-07-03", "close": 109.8, "volume": 550.0}, {"date": "2023-07-05", "close": 109.1, "volume": 102.0}, {"date": "2023-07-06", "close": 109.1, "volume": null}, {"date": "2023-07-07", "close": 109.75, "volume": 20.0}, {"date": "2023-07-10", "close": 109.75, "volume": null}, {"date": "2023-07-11", "close": 109.75, "volume": null}, {"date": "2023-07-12", "close": 109.75, "volume": null}, {"date": "2023-07-13", "close": 110.5, "volume": 1575.0}, {"date": "2023-07-14", "close": 114.0, "volume": 529.0}, {"date": "2023-07-17", "close": 114.0, "volume": 25.0}, {"date": "2023-07-18", "close": 114.0, "volume": null}, {"date": "2023-07-19", "close": 115.0, "volume": 61.0}, {"date": "2023-07-20", "close": 111.5, "volume": 163.0}, {"date": "2023-07-21", "close": 117.0, "volume": 552.0}, {"date": "2023-07-24", "close": 118.755, "volume": 107.0}, {"date": "2023-07-25", "close": 111.7, "volume": 3352.0}, {"date": "2023-07-26", "close": 110.5, "volume": 535.0}, {"date": "2023-07-27", "close": 110.4, "volume": 230.0}, {"date": "2023-07-28", "close": 110.5, "volume": 10.0}, {"date": "2023-07-31", "close": 110.5, "volume": 201.0}, {"date": "2023-08-01", "close": 109.5, "volume": 801.0}, {"date": "2023-08-02", "close": 110.5, "volume": 79.0}, {"date": "2023-08-03", "close": 109.7, "volume": 23.0}, {"date": "2023-08-04", "close": 109.7, "volume": null}, {"date": "2023-08-07", "close": 109.7, "volume": 100.0}, {"date": "2023-08-08", "close": 109.699, "volume": 490.0}, {"date": "2023-08-09", "close": 109.698, "volume": 291.0}, {"date": "2023-08-10", "close": 109.698, "volume": null}, {"date": "2023-08-11", "close": 109.698, "volume": null}, {"date": "2023-08-14", "close": 109.6, "volume": 80.0}, {"date": "2023-08-15", "close": 109.601, "volume": 20.0}, {"date": "2023-08-16", "close": 110.4, "volume": 10.0}, {"date": "2023-08-17", "close": 109.6, "volume": 75.0}, {"date": "2023-08-18", "close": 109.6, "volume": null}, {"date": "2023-08-21", "close": 109.6, "volume": null}, {"date": "2023-08-22", "close": 109.6, "volume": null}, {"date": "2023-08-23", "close": 109.6, "volume": null}, {"date": "2023-08-24", "close": 109.6, "volume": null}, {"date": "2023-08-25", "close": 110.4, "volume": 56.0}, {"date": "2023-08-28", "close": 110.4, "volume": null}, {"date": "2023-08-29", "close": 110.4, "volume": null}, {"date": "2023-08-30", "close": 110.4, "volume": null}, {"date": "2023-08-31", "close": 110.4, "volume": null}, {"date": "2023-09-01", "close": 110.0, "volume": 96.0}, {"date": "2023-09-05", "close": 110.5, "volume": 39.0}, {"date": "2023-09-06", "close": 110.5, "volume": null}, {"date": "2023-09-07", "close": 110.5, "volume": null}, {"date": "2023-09-08", "close": 110.5, "volume": 144.0}, {"date": "2023-09-11", "close": 110.5, "volume": 96.0}, {"date": "2023-09-12", "close": 110.5, "volume": 200.0}, {"date": "2023-09-13", "close": 110.5, "volume": null}, {"date": "2023-09-14", "close": 110.5, "volume": null}, {"date": "2023-09-15", "close": 110.5, "volume": null}, {"date": "2023-09-18", "close": 111.0, "volume": 70.0}, {"date": "2023-09-19", "close": 111.0, "volume": null}, {"date": "2023-09-20", "close": 111.0, "volume": null}, {"date": "2023-09-21", "close": 110.5, "volume": 59.0}, {"date": "2023-09-22", "close": 110.5, "volume": null}, {"date": "2023-09-25", "close": 110.5, "volume": null}, {"date": "2023-09-26", "close": 110.5, "volume": null}, {"date": "2023-09-27", "close": 111.0, "volume": 198.0}, {"date": "2023-09-28", "close": 111.0, "volume": null}, {"date": "2023-09-29", "close": 111.0, "volume": null}, {"date": "2023-10-02", "close": 110.5, "volume": 10.0}, {"date": "2023-10-03", "close": 110.5, "volume": null}, {"date": "2023-10-04", "close": 110.5, "volume": null}, {"date": "2023-10-05", "close": 110.9, "volume": 10.0}, {"date": "2023-10-06", "close": 111.0, "volume": 10.0}, {"date": "2023-10-09", "close": 111.0, "volume": 10.0}, {"date": "2023-10-10", "close": 111.0, "volume": 10.0}, {"date": "2023-10-11", "close": 111.0, "volume": 10.0}, {"date": "2023-10-12", "close": 111.0, "volume": 10.0}, {"date": "2023-10-13", "close": 111.0, "volume": 10.0}, {"date": "2023-10-16", "close": 111.0, "volume": 10.0}, {"date": "2023-10-17", "close": 111.0, "volume": null}, {"date": "2023-10-18", "close": 111.5, "volume": 10.0}, {"date": "2023-10-19", "close": 111.5, "volume": 10.0}, {"date": "2023-10-20", "close": 111.5, "volume": null}, {"date": "2023-10-23", "close": 112.6, "volume": 50.0}, {"date": "2023-10-24", "close": 112.6, "volume": null}, {"date": "2023-10-25", "close": 112.6, "volume": null}, {"date": "2023-10-26", "close": 110.7, "volume": 20.0}, {"date": "2023-10-27", "close": 110.7, "volume": null}, {"date": "2023-10-30", "close": 110.8, "volume": 30.0}, {"date": "2023-10-31", "close": 110.5, "volume": 143.0}, {"date": "2023-11-01", "close": 110.5, "volume": null}, {"date": "2023-11-02", "close": 110.7, "volume": 30.0}, {"date": "2023-11-03", "close": 110.967, "volume": 330.0}, {"date": "2023-11-06", "close": 110.967, "volume": null}, {"date": "2023-11-07", "close": 110.967, "volume": null}, {"date": "2023-11-08", "close": 111.5, "volume": 305.0}, {"date": "2023-11-09", "close": 112.001, "volume": 270.0}, {"date": "2023-11-10", "close": 112.2, "volume": 307.0}, {"date": "2023-11-13", "close": 112.2, "volume": null}, {"date": "2023-11-14", "close": 112.5, "volume": 20.0}, {"date": "2023-11-15", "close": 112.501, "volume": 40.0}, {"date": "2023-11-16", "close": 113.5, "volume": 103.0}, {"date": "2023-11-17", "close": 113.5, "volume": null}, {"date": "2023-11-20", "close": 114.0, "volume": 10.0}, {"date": "2023-11-21", "close": 112.1, "volume": 85.0}, {"date": "2023-11-22", "close": 112.7, "volume": 57.0}, {"date": "2023-11-24", "close": 112.7, "volume": null}, {"date": "2023-11-27", "close": 112.7, "volume": null}, {"date": "2023-11-28", "close": 112.7, "volume": 180.0}, {"date": "2023-11-29", "close": 112.7, "volume": null}, {"date": "2023-11-30", "close": 112.7, "volume": null}, {"date": "2023-12-01", "close": 114.5, "volume": 10.0}, {"date": "2023-12-04", "close": 113.4, "volume": 276.0}, {"date": "2023-12-05", "close": 113.0, "volume": 41.0}, {"date": "2023-12-06", "close": 113.1, "volume": 288.0}, {"date": "2023-12-07", "close": 115.0, "volume": 807.0}, {"date": "2023-12-08", "close": 116.5, "volume": 773.0}, {"date": "2023-12-11", "close": 111.2, "volume": 79.0}, {"date": "2023-12-12", "close": 111.2, "volume": null}, {"date": "2023-12-13", "close": 111.2, "volume": null}, {"date": "2023-12-14", "close": 117.0, "volume": 1209.0}, {"date": "2023-12-15", "close": 116.8, "volume": 14846.0}, {"date": "2023-12-18", "close": 113.076, "volume": 859.0}, {"date": "2023-12-19", "close": 108.3, "volume": 982.0}, {"date": "2023-12-20", "close": 100.2, "volume": 894.0}, {"date": "2023-12-21", "close": 106.6, "volume": 2942.0}, {"date": "2023-12-22", "close": 52.2, "volume": 35255.0}, {"date": "2023-12-26", "close": 70.0, "volume": 115689.0}, {"date": "2023-12-27", "close": 61.1, "volume": 18681.0}, {"date": "2023-12-28", "close": 61.3, "volume": 5032.0}, {"date": "2023-12-29", "close": 40.2, "volume": 21088.0}, {"date": "2024-01-02", "close": 27.0, "volume": 33493.0}, {"date": "2024-01-03", "close": 29.6, "volume": 18529.0}, {"date": "2024-01-04", "close": 43.6, "volume": 578672.0}, {"date": "2024-01-05", "close": 39.8, "volume": 22595.0}, {"date": "2024-01-08", "close": 35.0, "volume": 11348.0}, {"date": "2024-01-09", "close": 33.3, "volume": 8885.0}, {"date": "2024-01-10", "close": 31.9, "volume": 8874.0}, {"date": "2024-01-11", "close": 28.5, "volume": 15437.0}, {"date": "2024-01-12", "close": 28.861, "volume": 7605.0}, {"date": "2024-01-16", "close": 29.3, "volume": 4414.0}, {"date": "2024-01-17", "close": 28.5, "volume": 4520.0}, {"date": "2024-01-18", "close": 25.6, "volume": 20692.0}, {"date": "2024-01-19", "close": 29.5, "volume": 12869.0}, {"date": "2024-01-22", "close": 26.6, "volume": 13772.0}, {"date": "2024-01-23", "close": 26.7, "volume": 17244.0}, {"date": "2024-01-24", "close": 26.072, "volume": 9218.0}, {"date": "2024-01-25", "close": 26.3, "volume": 2867.0}, {"date": "2024-01-26", "close": 25.1, "volume": 9112.0}, {"date": "2024-01-29", "close": 25.3, "volume": 5343.0}, {"date": "2024-01-30", "close": 25.6, "volume": 5924.0}, {"date": "2024-01-31", "close": 27.15, "volume": 6994.0}, {"date": "2024-02-01", "close": 26.6, "volume": 5505.0}, {"date": "2024-02-02", "close": 26.5, "volume": 2980.0}, {"date": "2024-02-05", "close": 27.5, "volume": 8075.0}, {"date": "2024-02-06", "close": 27.5, "volume": 10844.0}, {"date": "2024-02-07", "close": 26.9, "volume": 6032.0}, {"date": "2024-02-08", "close": 25.47, "volume": 5962.0}, {"date": "2024-02-09", "close": 25.5, "volume": 10742.0}, {"date": "2024-02-12", "close": 28.1, "volume": 11439.0}, {"date": "2024-02-13", "close": 27.9, "volume": 1965.0}, {"date": "2024-02-14", "close": 28.0, "volume": 1603.0}, {"date": "2024-02-15", "close": 28.5, "volume": 3810.0}, {"date": "2024-02-16", "close": 28.8, "volume": 3922.0}, {"date": "2024-02-20", "close": 28.5, "volume": 5104.0}, {"date": "2024-02-21", "close": 28.7, "volume": 3728.0}, {"date": "2024-02-22", "close": 29.0, "volume": 3839.0}, {"date": "2024-02-23", "close": 28.8, "volume": 1249.0}, {"date": "2024-02-26", "close": 27.7, "volume": 4952.0}, {"date": "2024-02-27", "close": 27.8, "volume": 8445.0}, {"date": "2024-02-28", "close": 26.25, "volume": 8768.0}, {"date": "2024-02-29", "close": 26.7, "volume": 2614.0}, {"date": "2024-03-01", "close": 19.5, "volume": 22614.0}, {"date": "2024-03-04", "close": 20.0, "volume": 12419.0}, {"date": "2024-03-05", "close": 19.9, "volume": 14650.0}, {"date": "2024-03-06", "close": 18.6, "volume": 18770.0}, {"date": "2024-03-07", "close": 17.4, "volume": 30296.0}, {"date": "2024-03-08", "close": 14.2, "volume": 40065.0}, {"date": "2024-03-11", "close": 14.0, "volume": 55544.0}, {"date": "2024-03-12", "close": 15.3, "volume": 41621.0}, {"date": "2024-03-13", "close": 17.1, "volume": 22788.0}, {"date": "2024-03-14", "close": 17.2, "volume": 18012.0}, {"date": "2024-03-15", "close": 20.6, "volume": 45388.0}, {"date": "2024-03-18", "close": 20.1, "volume": 11822.0}, {"date": "2024-03-19", "close": 22.1, "volume": 13648.0}, {"date": "2024-03-20", "close": 22.3, "volume": 6784.0}, {"date": "2024-03-21", "close": 22.5, "volume": 11623.0}, {"date": "2024-03-22", "close": 22.0, "volume": 6749.0}, {"date": "2024-03-25", "close": 20.5, "volume": 2125.0}, {"date": "2024-03-26", "close": 20.7, "volume": 1372.0}, {"date": "2024-03-27", "close": 20.6, "volume": 1164.0}, {"date": "2024-03-28", "close": 20.1, "volume": 5880.0}, {"date": "2024-04-01", "close": 20.4, "volume": 1993.0}, {"date": "2024-04-02", "close": 19.0, "volume": 9305.0}, {"date": "2024-04-03", "close": 19.9, "volume": 6457.0}, {"date": "2024-04-04", "close": 19.2, "volume": 3991.0}, {"date": "2024-04-05", "close": 19.3, "volume": 2252.0}, {"date": "2024-04-08", "close": 20.2, "volume": 5022.0}, {"date": "2024-04-09", "close": 20.8, "volume": 3514.0}, {"date": "2024-04-10", "close": 22.0, "volume": 10116.0}, {"date": "2024-04-11", "close": 21.2, "volume": 4183.0}, {"date": "2024-04-12", "close": 20.0, "volume": 2388.0}, {"date": "2024-04-15", "close": 19.5, "volume": 4962.0}, {"date": "2024-04-16", "close": 19.8, "volume": 3699.0}, {"date": "2024-04-17", "close": 20.0, "volume": 3049.0}, {"date": "2024-04-18", "close": 19.4, "volume": 1990.0}, {"date": "2024-04-19", "close": 20.0, "volume": 9377.0}, {"date": "2024-04-22", "close": 19.9, "volume": 1869.0}, {"date": "2024-04-23", "close": 23.1, "volume": 12776.0}, {"date": "2024-04-24", "close": 24.9, "volume": 18392.0}, {"date": "2024-04-25", "close": 26.2, "volume": 18322.0}, {"date": "2024-04-26", "close": 35.0, "volume": 61021.0}, {"date": "2024-04-29", "close": 32.3, "volume": 19214.0}, {"date": "2024-04-30", "close": 34.2, "volume": 7749.0}, {"date": "2024-05-01", "close": 33.2, "volume": 10732.0}, {"date": "2024-05-02", "close": 30.8, "volume": 6890.0}, {"date": "2024-05-03", "close": 30.1, "volume": 2390.0}, {"date": "2024-05-06", "close": 30.0, "volume": 4321.0}, {"date": "2024-05-07", "close": 30.8, "volume": 6398.0}, {"date": "2024-05-08", "close": 30.1, "volume": 1227.0}, {"date": "2024-05-09", "close": 28.6, "volume": 20408.0}, {"date": "2024-05-10", "close": 29.6, "volume": 8278.0}, {"date": "2024-05-13", "close": 26.9, "volume": 8926.0}, {"date": "2024-05-14", "close": 32.0, "volume": 13653.0}, {"date": "2024-05-15", "close": 27.8, "volume": 5317.0}, {"date": "2024-05-16", "close": 27.1, "volume": 1488.0}, {"date": "2024-05-17", "close": 25.0, "volume": 4236.0}, {"date": "2024-05-20", "close": 24.7, "volume": 5192.0}, {"date": "2024-05-21", "close": 23.9, "volume": 3596.0}, {"date": "2024-05-22", "close": 23.5, "volume": 5776.0}, {"date": "2024-05-23", "close": 22.1, "volume": 4306.0}, {"date": "2024-05-24", "close": 22.0, "volume": 5413.0}, {"date": "2024-05-28", "close": 22.9, "volume": 3605.0}, {"date": "2024-05-29", "close": 22.1, "volume": 13483.0}, {"date": "2024-05-30", "close": 21.0, "volume": 3006.0}, {"date": "2024-05-31", "close": 20.8, "volume": 3733.0}, {"date": "2024-06-03", "close": 22.0, "volume": 1537.0}, {"date": "2024-06-04", "close": 21.8, "volume": 674.0}, {"date": "2024-06-05", "close": 20.05, "volume": 3530.0}, {"date": "2024-06-06", "close": 18.7, "volume": 8502.0}, {"date": "2024-06-07", "close": 20.1, "volume": 2140.0}, {"date": "2024-06-10", "close": 18.7, "volume": 6096.0}, {"date": "2024-06-11", "close": 18.9, "volume": 1186.0}, {"date": "2024-06-12", "close": 18.5, "volume": 4680.0}, {"date": "2024-06-13", "close": 18.5, "volume": 1678.0}, {"date": "2024-06-14", "close": 18.4, "volume": 5603.0}, {"date": "2024-06-17", "close": 18.1, "volume": 4680.0}, {"date": "2024-06-18", "close": 18.0, "volume": 4088.0}, {"date": "2024-06-20", "close": 18.2, "volume": 1422.0}, {"date": "2024-06-21", "close": 18.2, "volume": 6700.0}, {"date": "2024-06-24", "close": 17.82, "volume": 5390.0}, {"date": "2024-06-25", "close": 16.6, "volume": 2203.0}, {"date": "2024-06-26", "close": 18.8, "volume": 4172.0}, {"date": "2024-06-27", "close": 18.25, "volume": 3945.0}, {"date": "2024-06-28", "close": 16.4, "volume": 2170.0}, {"date": "2024-07-01", "close": 17.3, "volume": 483.0}, {"date": "2024-07-02", "close": 16.9, "volume": 246.0}, {"date": "2024-07-03", "close": 17.0, "volume": 520.0}, {"date": "2024-07-05", "close": 16.4, "volume": 4926.0}, {"date": "2024-07-08", "close": 15.6, "volume": 3767.0}, {"date": "2024-07-09", "close": 15.9, "volume": 3856.0}, {"date": "2024-07-10", "close": 15.0, "volume": 1049.0}, {"date": "2024-07-11", "close": 15.13, "volume": 2759.0}, {"date": "2024-07-12", "close": 14.87, "volume": 1723.0}, {"date": "2024-07-15", "close": 14.37, "volume": 1776.0}, {"date": "2024-07-16", "close": 14.3, "volume": 7074.0}, {"date": "2024-07-17", "close": 13.7, "volume": 2534.0}, {"date": "2024-07-18", "close": 13.8, "volume": 10421.0}, {"date": "2024-07-19", "close": 13.5, "volume": 2812.0}, {"date": "2024-07-22", "close": 13.7, "volume": 3103.0}, {"date": "2024-07-23", "close": 13.5, "volume": 5594.0}, {"date": "2024-07-24", "close": 12.8, "volume": 3630.0}, {"date": "2024-07-25", "close": 12.9, "volume": 2987.0}, {"date": "2024-07-26", "close": 12.5, "volume": 4349.0}, {"date": "2024-07-29", "close": 12.95, "volume": 6189.0}, {"date": "2024-07-30", "close": 12.5, "volume": 9885.0}, {"date": "2024-07-31", "close": 12.3, "volume": 7075.0}, {"date": "2024-08-01", "close": 12.2, "volume": 1810.0}, {"date": "2024-08-02", "close": 11.5, "volume": 11390.0}, {"date": "2024-08-05", "close": 10.3, "volume": 4629.0}, {"date": "2024-08-06", "close": 10.1, "volume": 4032.0}, {"date": "2024-08-07", "close": 9.999, "volume": 6782.0}, {"date": "2024-08-08", "close": 10.5, "volume": 2510.0}, {"date": "2024-08-09", "close": 10.6, "volume": 8995.0}, {"date": "2024-08-12", "close": 10.3, "volume": 2374.0}, {"date": "2024-08-13", "close": 10.3, "volume": 1817.0}, {"date": "2024-08-14", "close": 10.1, "volume": 1346.0}, {"date": "2024-08-15", "close": 9.4, "volume": 6802.0}, {"date": "2024-08-16", "close": 9.589, "volume": 5993.0}, {"date": "2024-08-19", "close": 9.794, "volume": 6529.0}, {"date": "2024-08-20", "close": 9.365, "volume": 13664.0}, {"date": "2024-08-21", "close": 8.802, "volume": 144596.0}, {"date": "2024-08-22", "close": 10.9, "volume": 1725007.0}, {"date": "2024-08-23", "close": 10.6, "volume": 100288.0}, {"date": "2024-08-26", "close": 11.0, "volume": 45098.0}, {"date": "2024-08-27", "close": 12.3, "volume": 51959.0}, {"date": "2024-08-28", "close": 11.5, "volume": 12186.0}, {"date": "2024-08-29", "close": 11.9, "volume": 13405.0}, {"date": "2024-08-30", "close": 11.8, "volume": 28673.0}, {"date": "2024-09-03", "close": 10.8, "volume": 15228.0}, {"date": "2024-09-04", "close": 10.4, "volume": 18972.0}, {"date": "2024-09-05", "close": 9.668, "volume": 24580.0}, {"date": "2024-09-06", "close": 9.01, "volume": 25918.0}, {"date": "2024-09-09", "close": 9.412, "volume": 22941.0}, {"date": "2024-09-10", "close": 9.687, "volume": 14311.0}, {"date": "2024-09-11", "close": 9.085, "volume": 26261.0}, {"date": "2024-09-12", "close": 8.601, "volume": 26980.0}, {"date": "2024-09-13", "close": 8.613, "volume": 5946.0}, {"date": "2024-09-16", "close": 8.7, "volume": 7740.0}, {"date": "2024-09-17", "close": 9.7, "volume": 15196.0}, {"date": "2024-09-18", "close": 9.3, "volume": 8383.0}, {"date": "2024-09-19", "close": 9.477, "volume": 5138.0}, {"date": "2024-09-20", "close": 10.0, "volume": 18679.0}, {"date": "2024-09-23", "close": 10.7, "volume": 15034.0}, {"date": "2024-09-24", "close": 10.8, "volume": 10120.0}, {"date": "2024-09-25", "close": 10.9, "volume": 7120.0}, {"date": "2024-09-26", "close": 10.8, "volume": 14211.0}, {"date": "2024-09-27", "close": 10.4, "volume": 16991.0}, {"date": "2024-09-30", "close": 10.6, "volume": 22666.0}, {"date": "2024-10-01", "close": 10.1, "volume": 6759.0}, {"date": "2024-10-02", "close": 10.3, "volume": 9482.0}, {"date": "2024-10-03", "close": 10.1, "volume": 6409.0}, {"date": "2024-10-04", "close": 10.1, "volume": 3931.0}, {"date": "2024-10-07", "close": 9.9, "volume": 11105.0}, {"date": "2024-10-08", "close": 9.6, "volume": 13527.0}, {"date": "2024-10-09", "close": 9.7, "volume": 3251.0}, {"date": "2024-10-10", "close": 9.76, "volume": 6531.0}, {"date": "2024-10-11", "close": 9.5, "volume": 7544.0}, {"date": "2024-10-14", "close": 8.4267, "volume": 19940.0}, {"date": "2024-10-15", "close": 7.824, "volume": 9372.0}, {"date": "2024-10-16", "close": 7.14, "volume": 14950.0}, {"date": "2024-10-17", "close": 7.71, "volume": 13586.0}, {"date": "2024-10-18", "close": 7.56, "volume": 9687.0}, {"date": "2024-10-21", "close": 7.422, "volume": 10474.0}, {"date": "2024-10-22", "close": 7.3, "volume": 10918.0}, {"date": "2024-10-23", "close": 7.292, "volume": 16984.0}, {"date": "2024-10-24", "close": 7.011, "volume": 3625.0}, {"date": "2024-10-25", "close": 7.288, "volume": 8121.0}, {"date": "2024-10-28", "close": 7.598, "volume": 7843.0}, {"date": "2024-10-29", "close": 7.6, "volume": 11125.0}, {"date": "2024-10-30", "close": 6.911, "volume": 7620.0}, {"date": "2024-10-31", "close": 6.89, "volume": 13056.0}, {"date": "2024-11-01", "close": 6.332, "volume": 27871.0}, {"date": "2024-11-04", "close": 7.007, "volume": 7975.0}, {"date": "2024-11-05", "close": 7.11, "volume": 11718.0}, {"date": "2024-11-06", "close": 7.176, "volume": 6261.0}, {"date": "2024-11-07", "close": 7.2, "volume": 5618.0}, {"date": "2024-11-08", "close": 6.926, "volume": 19181.0}, {"date": "2024-11-11", "close": 7.005, "volume": 15161.0}, {"date": "2024-11-12", "close": 6.4, "volume": 20728.0}, {"date": "2024-11-13", "close": 6.809, "volume": 8170.0}, {"date": "2024-11-14", "close": 6.722, "volume": 8034.0}, {"date": "2024-11-15", "close": 6.49, "volume": 7256.0}, {"date": "2024-11-18", "close": 6.065, "volume": 5903.0}, {"date": "2024-11-19", "close": 6.124, "volume": 39363.0}, {"date": "2024-11-20", "close": 6.186, "volume": 18371.0}, {"date": "2024-11-21", "close": 5.8, "volume": 21720.0}, {"date": "2024-11-22", "close": 7.33, "volume": 38507.0}, {"date": "2024-11-25", "close": 7.213, "volume": 395477.0}, {"date": "2024-11-26", "close": 8.598, "volume": 216825.0}, {"date": "2024-11-27", "close": 12.3, "volume": 350757.0}, {"date": "2024-11-29", "close": 15.3, "volume": 436223.0}, {"date": "2024-12-02", "close": 14.0, "volume": 562827.0}, {"date": "2024-12-03", "close": 11.4, "volume": 174914.0}, {"date": "2024-12-04", "close": 9.3, "volume": 215127.0}, {"date": "2024-12-05", "close": 11.8, "volume": 169253.0}, {"date": "2024-12-06", "close": 11.6, "volume": 91326.0}, {"date": "2024-12-09", "close": 10.6, "volume": 73281.0}, {"date": "2024-12-10", "close": 10.0, "volume": 67578.0}, {"date": "2024-12-11", "close": 10.7, "volume": 44960.0}, {"date": "2024-12-12", "close": 12.2, "volume": 142735.0}, {"date": "2024-12-13", "close": 11.5, "volume": 52456.0}, {"date": "2024-12-16", "close": 13.8, "volume": 147836.0}, {"date": "2024-12-17", "close": 18.7, "volume": 225549.0}, {"date": "2024-12-18", "close": 21.7, "volume": 548445.0}, {"date": "2024-12-19", "close": 20.85, "volume": 245569.0}, {"date": "2024-12-20", "close": 18.7, "volume": 118116.0}, {"date": "2024-12-23", "close": 12.7, "volume": 177110.0}, {"date": "2024-12-24", "close": 19.7, "volume": 333305.0}, {"date": "2024-12-26", "close": 18.1, "volume": 166552.0}, {"date": "2024-12-27", "close": 17.9, "volume": 104126.0}, {"date": "2024-12-30", "close": 16.7, "volume": 80490.0}, {"date": "2024-12-31", "close": 17.0, "volume": 62874.0}, {"date": "2025-01-02", "close": 15.8, "volume": 51481.0}, {"date": "2025-01-03", "close": 16.35, "volume": 61971.0}, {"date": "2025-01-06", "close": 16.2, "volume": 98658.0}, {"date": "2025-01-07", "close": 15.1, "volume": 54735.0}, {"date": "2025-01-08", "close": 13.5, "volume": 56169.0}, {"date": "2025-01-10", "close": 13.3, "volume": 48519.0}, {"date": "2025-01-13", "close": 11.7, "volume": 44877.0}, {"date": "2025-01-14", "close": 11.2, "volume": 26924.0}, {"date": "2025-01-15", "close": 11.0, "volume": 26288.0}, {"date": "2025-01-16", "close": 12.3, "volume": 52086.0}, {"date": "2025-01-17", "close": 12.6, "volume": 32166.0}, {"date": "2025-01-21", "close": 11.8, "volume": 37122.0}, {"date": "2025-01-22", "close": 16.6, "volume": 1620604.0}, {"date": "2025-01-23", "close": 15.3, "volume": 141826.0}, {"date": "2025-01-24", "close": 13.7, "volume": 61542.0}, {"date": "2025-01-27", "close": 12.5, "volume": 59478.0}, {"date": "2025-01-28", "close": 12.8, "volume": 31341.0}, {"date": "2025-01-29", "close": 11.8, "volume": 127729.0}, {"date": "2025-01-30", "close": 12.5, "volume": 52484.0}, {"date": "2025-01-31", "close": 12.7, "volume": 57217.0}, {"date": "2025-02-03", "close": 11.6, "volume": 47109.0}, {"date": "2025-02-04", "close": 12.7, "volume": 100747.0}, {"date": "2025-02-05", "close": 12.5, "volume": 51950.0}, {"date": "2025-02-06", "close": 12.0, "volume": 33676.0}, {"date": "2025-02-07", "close": 12.3, "volume": 36667.0}, {"date": "2025-02-10", "close": 13.7, "volume": 95467.0}, {"date": "2025-02-11", "close": 13.3, "volume": 52743.0}, {"date": "2025-02-12", "close": 13.2, "volume": 14183.0}, {"date": "2025-02-13", "close": 13.1, "volume": 50883.0}, {"date": "2025-02-14", "close": 13.25, "volume": 26851.0}, {"date": "2025-02-18", "close": 13.5, "volume": 43959.0}, {"date": "2025-02-19", "close": 13.1, "volume": 27540.0}, {"date": "2025-02-20", "close": 13.3, "volume": 17955.0}, {"date": "2025-02-21", "close": 12.6, "volume": 24803.0}, {"date": "2025-02-24", "close": 11.5, "volume": 40114.0}, {"date": "2025-02-25", "close": 11.3, "volume": 23000.0}, {"date": "2025-02-26", "close": 11.1, "volume": 11511.0}, {"date": "2025-02-27", "close": 11.0, "volume": 27547.0}, {"date": "2025-02-28", "close": 11.5, "volume": 12211.0}, {"date": "2025-03-03", "close": 10.45, "volume": 23661.0}, {"date": "2025-03-04", "close": 11.0, "volume": 25381.0}, {"date": "2025-03-05", "close": 10.6, "volume": 14085.0}, {"date": "2025-03-06", "close": 10.6, "volume": 10929.0}, {"date": "2025-03-07", "close": 10.4, "volume": 42693.0}, {"date": "2025-03-10", "close": 10.1, "volume": 24248.0}, {"date": "2025-03-11", "close": 9.977, "volume": 18230.0}, {"date": "2025-03-12", "close": 10.3, "volume": 9800.0}, {"date": "2025-03-13", "close": 9.84, "volume": 12745.0}, {"date": "2025-03-14", "close": 8.8, "volume": 57928.0}, {"date": "2025-03-17", "close": 8.95, "volume": 18552.0}, {"date": "2025-03-18", "close": 9.001, "volume": 7408.0}, {"date": "2025-03-19", "close": 8.822, "volume": 21159.0}, {"date": "2025-03-20", "close": 8.61, "volume": 24648.0}, {"date": "2025-03-21", "close": 8.55, "volume": 13849.0}, {"date": "2025-03-24", "close": 8.51, "volume": 11275.0}, {"date": "2025-03-25", "close": 8.51, "volume": 7656.0}, {"date": "2025-03-26", "close": 8.507, "volume": 13538.0}, {"date": "2025-03-27", "close": 8.609, "volume": 8687.0}, {"date": "2025-03-28", "close": 8.53, "volume": 27608.0}, {"date": "2025-03-31", "close": 8.928, "volume": 26426.0}, {"date": "2025-04-01", "close": 9.2, "volume": 12251.0}, {"date": "2025-04-02", "close": 9.384, "volume": 11295.0}, {"date": "2025-04-03", "close": 8.202, "volume": 20057.0}, {"date": "2025-04-04", "close": 7.992, "volume": 26855.0}, {"date": "2025-04-07", "close": 7.87, "volume": 19609.0}, {"date": "2025-04-08", "close": 7.44, "volume": 21308.0}, {"date": "2025-04-09", "close": 7.852, "volume": 19592.0}, {"date": "2025-04-10", "close": 7.97, "volume": 12642.0}, {"date": "2025-04-11", "close": 8.24, "volume": 2867.0}, {"date": "2025-04-14", "close": 7.735, "volume": 8183.0}, {"date": "2025-04-15", "close": 8.5, "volume": 10944.0}, {"date": "2025-04-16", "close": 8.292, "volume": 6055.0}, {"date": "2025-04-17", "close": 7.899, "volume": 3052.0}, {"date": "2025-04-21", "close": 7.6, "volume": 16846.0}, {"date": "2025-04-22", "close": 7.499, "volume": 8305.0}, {"date": "2025-04-23", "close": 7.273, "volume": 13927.0}, {"date": "2025-04-24", "close": 7.493, "volume": 11416.0}, {"date": "2025-04-25", "close": 7.9, "volume": 4782.0}, {"date": "2025-04-28", "close": 7.25, "volume": 30146.0}, {"date": "2025-04-29", "close": 7.34, "volume": 4222.0}, {"date": "2025-04-30", "close": 7.36, "volume": 7318.0}, {"date": "2025-05-01", "close": 7.474, "volume": 8710.0}, {"date": "2025-05-02", "close": 7.028, "volume": 16127.0}, {"date": "2025-05-05", "close": 7.024, "volume": 11599.0}, {"date": "2025-05-06", "close": 6.987, "volume": 13875.0}, {"date": "2025-05-07", "close": 6.89, "volume": 23176.0}, {"date": "2025-05-08", "close": 7.19, "volume": 6458.0}, {"date": "2025-05-09", "close": 7.046, "volume": 7339.0}, {"date": "2025-05-12", "close": 7.898, "volume": 29325.0}, {"date": "2025-05-13", "close": 8.075, "volume": 9674.0}, {"date": "2025-05-14", "close": 7.81, "volume": 7037.0}, {"date": "2025-05-15", "close": 8.139, "volume": 8058.0}, {"date": "2025-05-16", "close": 7.968, "volume": 15865.0}, {"date": "2025-05-19", "close": 8.288, "volume": 9118.0}, {"date": "2025-05-20", "close": 7.739, "volume": 10645.0}, {"date": "2025-05-21", "close": 7.053, "volume": 21248.0}, {"date": "2025-05-22", "close": 7.56, "volume": 24166.0}, {"date": "2025-05-23", "close": 7.1, "volume": 22321.0}, {"date": "2025-05-27", "close": 7.34, "volume": 30213.0}, {"date": "2025-05-28", "close": 6.847, "volume": 11576.0}, {"date": "2025-05-29", "close": 6.878, "volume": 11236.0}, {"date": "2025-05-30", "close": 6.4, "volume": 24843.0}, {"date": "2025-06-02", "close": 6.59, "volume": 30402.0}, {"date": "2025-06-03", "close": 6.71, "volume": 7838.0}, {"date": "2025-06-04", "close": 7.09, "volume": 32506.0}, {"date": "2025-06-05", "close": 6.932, "volume": 9985.0}, {"date": "2025-06-06", "close": 7.0, "volume": 10112.0}, {"date": "2025-06-09", "close": 6.855, "volume": 11771.0}, {"date": "2025-06-10", "close": 6.6, "volume": 14309.0}, {"date": "2025-06-11", "close": 6.349, "volume": 14119.0}, {"date": "2025-06-12", "close": 6.65, "volume": 23793.0}, {"date": "2025-06-13", "close": 6.8, "volume": 23337.0}, {"date": "2025-06-16", "close": 7.37, "volume": 58637.0}, {"date": "2025-06-17", "close": 7.663, "volume": 71112.0}, {"date": "2025-06-18", "close": 7.9, "volume": 15892.0}, {"date": "2025-06-20", "close": 7.131, "volume": 28545.0}, {"date": "2025-06-23", "close": 6.887, "volume": 15463.0}, {"date": "2025-06-24", "close": 6.732, "volume": 16327.0}, {"date": "2025-06-25", "close": 6.71, "volume": 24169.0}, {"date": "2025-06-26", "close": 7.43, "volume": 23482.0}, {"date": "2025-06-27", "close": 7.61, "volume": 32644.0}, {"date": "2025-06-30", "close": 7.653, "volume": 19205.0}, {"date": "2025-07-01", "close": 7.898, "volume": 21322.0}, {"date": "2025-07-02", "close": 7.53, "volume": 11243.0}, {"date": "2025-07-03", "close": 7.54, "volume": 12504.0}, {"date": "2025-07-07", "close": 7.33, "volume": 17103.0}, {"date": "2025-07-08", "close": 7.51, "volume": 14968.0}, {"date": "2025-07-09", "close": 7.99, "volume": 24169.0}, {"date": "2025-07-10", "close": 8.198, "volume": 13329.0}, {"date": "2025-07-11", "close": 8.23, "volume": 23448.0}, {"date": "2025-07-14", "close": 7.985, "volume": 10095.0}, {"date": "2025-07-15", "close": 7.78, "volume": 13099.0}, {"date": "2025-07-16", "close": 7.67, "volume": 8724.0}, {"date": "2025-07-17", "close": 8.02, "volume": 49800.0}, {"date": "2025-07-18", "close": 8.61, "volume": 148940.0}, {"date": "2025-07-21", "close": 11.8, "volume": 518279.0}, {"date": "2025-07-22", "close": 11.5, "volume": 88054.0}, {"date": "2025-07-23", "close": 11.9, "volume": 129569.0}, {"date": "2025-07-24", "close": 11.4, "volume": 42921.0}, {"date": "2025-07-25", "close": 10.7, "volume": 47912.0}, {"date": "2025-07-28", "close": 10.5, "volume": 19057.0}, {"date": "2025-07-29", "close": 9.75, "volume": 37909.0}, {"date": "2025-07-30", "close": 9.591, "volume": 11710.0}, {"date": "2025-07-31", "close": 8.83, "volume": 22327.0}, {"date": "2025-08-01", "close": 8.189, "volume": 21983.0}, {"date": "2025-08-04", "close": 8.198, "volume": 26650.0}, {"date": "2025-08-05", "close": 8.28, "volume": 17379.0}, {"date": "2025-08-06", "close": 8.189, "volume": 17976.0}, {"date": "2025-08-07", "close": 8.7, "volume": 12920.0}, {"date": "2025-08-08", "close": 9.57, "volume": 16500.0}, {"date": "2025-08-11", "close": 9.098, "volume": 24115.0}, {"date": "2025-08-12", "close": 8.549, "volume": 31247.0}, {"date": "2025-08-13", "close": 8.861, "volume": 28765.0}, {"date": "2025-08-14", "close": 8.99, "volume": 17965.0}, {"date": "2025-08-15", "close": 9.5, "volume": 20193.0}, {"date": "2025-08-18", "close": 9.079, "volume": 15851.0}, {"date": "2025-08-19", "close": 8.9, "volume": 15138.0}, {"date": "2025-08-20", "close": 8.301, "volume": 24131.0}, {"date": "2025-08-21", "close": 8.704, "volume": 17884.0}, {"date": "2025-08-22", "close": 8.41, "volume": 18950.0}, {"date": "2025-08-25", "close": 8.738, "volume": 53984.0}, {"date": "2025-08-26", "close": 9.4, "volume": 138011.0}, {"date": "2025-08-27", "close": 9.5, "volume": 46258.0}, {"date": "2025-08-28", "close": 11.0, "volume": 796447.0}, {"date": "2025-08-29", "close": 11.8, "volume": 195930.0}, {"date": "2025-09-02", "close": 12.1, "volume": 503305.0}, {"date": "2025-09-03", "close": 10.75, "volume": 341603.0}, {"date": "2025-09-04", "close": 10.6, "volume": 377348.0}, {"date": "2025-09-05", "close": 10.6, "volume": 209710.0}, {"date": "2025-09-08", "close": 11.2, "volume": 197921.0}, {"date": "2025-09-09", "close": 10.2, "volume": 125036.0}, {"date": "2025-09-10", "close": 10.4, "volume": 100758.0}, {"date": "2025-09-11", "close": 10.3, "volume": 81772.0}, {"date": "2025-09-12", "close": 9.25, "volume": 165315.0}, {"date": "2025-09-15", "close": 8.845, "volume": 105444.0}, {"date": "2025-09-16", "close": 8.572, "volume": 150503.0}, {"date": "2025-09-17", "close": 8.899, "volume": 39746.0}, {"date": "2025-09-18", "close": 8.989, "volume": 65061.0}, {"date": "2025-09-19", "close": 9.333, "volume": 66185.0}, {"date": "2025-09-22", "close": 9.4, "volume": 42223.0}, {"date": "2025-09-23", "close": 9.268, "volume": 41303.0}, {"date": "2025-09-24", "close": 8.51, "volume": 55230.0}, {"date": "2025-09-25", "close": 8.045, "volume": 41823.0}, {"date": "2025-09-26", "close": 8.325, "volume": 20047.0}, {"date": "2025-09-29", "close": 8.197, "volume": 34762.0}, {"date": "2025-09-30", "close": 8.061, "volume": 83341.0}, {"date": "2025-10-01", "close": 8.659, "volume": 56999.0}, {"date": "2025-10-02", "close": 8.981, "volume": 158046.0}, {"date": "2025-10-03", "close": 9.35, "volume": 1323854.0}, {"date": "2025-10-06", "close": 11.0, "volume": 718185.0}, {"date": "2025-10-07", "close": 10.1, "volume": 368554.0}, {"date": "2025-10-08", "close": 9.16, "volume": 209403.0}, {"date": "2025-10-09", "close": 9.124, "volume": 116077.0}, {"date": "2025-10-10", "close": 8.57, "volume": 147890.0}, {"date": "2025-10-13", "close": 8.758, "volume": 80459.0}, {"date": "2025-10-14", "close": 8.57, "volume": 85725.0}, {"date": "2025-10-15", "close": 8.932, "volume": 129207.0}, {"date": "2025-10-16", "close": 8.183, "volume": 113352.0}, {"date": "2025-10-17", "close": 8.344, "volume": 110616.0}, {"date": "2025-10-20", "close": 8.269, "volume": 56281.0}, {"date": "2025-10-21", "close": 7.933, "volume": 104748.0}, {"date": "2025-10-22", "close": 8.065, "volume": 265835.0}, {"date": "2025-10-23", "close": 8.001, "volume": 93445.0}, {"date": "2025-10-24", "close": 8.266, "volume": 123396.0}, {"date": "2025-10-27", "close": 7.737, "volume": 137012.0}, {"date": "2025-10-28", "close": 7.34, "volume": 181836.0}, {"date": "2025-10-29", "close": 6.59, "volume": 155536.0}, {"date": "2025-10-30", "close": 6.929, "volume": 206988.0}, {"date": "2025-10-31", "close": 6.822, "volume": 144198.0}, {"date": "2025-11-03", "close": 6.76, "volume": 206959.0}, {"date": "2025-11-04", "close": 7.694, "volume": 767751.0}, {"date": "2025-11-05", "close": 6.95, "volume": 394648.0}, {"date": "2025-11-06", "close": 6.606, "volume": 136950.0}, {"date": "2025-11-07", "close": 6.382, "volume": 156576.0}, {"date": "2025-11-10", "close": 6.378, "volume": 102803.0}, {"date": "2025-11-11", "close": 6.752, "volume": 302773.0}, {"date": "2025-11-12", "close": 6.414, "volume": 202801.0}, {"date": "2025-11-13", "close": 5.964, "volume": 162521.0}, {"date": "2025-11-14", "close": 5.796, "volume": 97541.0}, {"date": "2025-11-17", "close": 4.795, "volume": 222146.0}, {"date": "2025-11-18", "close": 5.132, "volume": 109865.0}, {"date": "2025-11-19", "close": 4.84, "volume": 81215.0}, {"date": "2025-11-20", "close": 4.426, "volume": 98426.0}, {"date": "2025-11-21", "close": 4.595, "volume": 112286.0}, {"date": "2025-11-24", "close": 4.542, "volume": 44559.0}, {"date": "2025-11-25", "close": 4.524, "volume": 31885.0}, {"date": "2025-11-26", "close": 4.75, "volume": 36433.0}, {"date": "2025-11-28", "close": 4.588, "volume": 39006.0}, {"date": "2025-12-01", "close": 4.499, "volume": 114602.0}, {"date": "2025-12-02", "close": 4.667, "volume": 77629.0}, {"date": "2025-12-03", "close": 5.19, "volume": 113130.0}, {"date": "2025-12-04", "close": 5.421, "volume": 107180.0}, {"date": "2025-12-05", "close": 5.438, "volume": 59771.0}, {"date": "2025-12-08", "close": 5.4, "volume": 66744.0}, {"date": "2025-12-09", "close": 5.7, "volume": 45747.0}, {"date": "2025-12-10", "close": 5.327, "volume": 43213.0}, {"date": "2025-12-11", "close": 5.801, "volume": 282954.0}, {"date": "2025-12-12", "close": 5.395, "volume": 100938.0}, {"date": "2025-12-15", "close": 4.933, "volume": 67131.0}, {"date": "2025-12-16", "close": 4.686, "volume": 73898.0}, {"date": "2025-12-17", "close": 4.416, "volume": 106515.0}, {"date": "2025-12-18", "close": 3.923, "volume": 157841.0}, {"date": "2025-12-19", "close": 3.769, "volume": 177775.0}, {"date": "2025-12-22", "close": 3.785, "volume": 167993.0}, {"date": "2025-12-23", "close": 3.658, "volume": 103198.0}, {"date": "2025-12-24", "close": 3.478, "volume": 126787.0}, {"date": "2025-12-26", "close": 3.569, "volume": 109169.0}, {"date": "2025-12-29", "close": 3.71, "volume": 136609.0}, {"date": "2025-12-30", "close": 3.16, "volume": 206762.0}, {"date": "2025-12-31", "close": 2.673, "volume": 272578.0}, {"date": "2026-01-02", "close": 2.7, "volume": 151150.0}, {"date": "2026-01-05", "close": 3.281, "volume": 19608440.0}, {"date": "2026-01-06", "close": 1.965, "volume": 6760986.0}, {"date": "2026-01-07", "close": 2.442, "volume": 4128603.0}, {"date": "2026-01-08", "close": 2.698, "volume": 1936872.0}, {"date": "2026-01-09", "close": 2.409, "volume": 970358.0}, {"date": "2026-01-12", "close": 2.573, "volume": 1077597.0}, {"date": "2026-01-13", "close": 2.4, "volume": 682871.0}, {"date": "2026-01-14", "close": 2.254, "volume": 545000.0}, {"date": "2026-01-15", "close": 2.221, "volume": 322295.0}, {"date": "2026-01-16", "close": 2.368, "volume": 467177.0}, {"date": "2026-01-20", "close": 2.21, "volume": 602987.0}, {"date": "2026-01-21", "close": 2.292, "volume": 480739.0}, {"date": "2026-01-22", "close": 2.284, "volume": 536538.0}, {"date": "2026-01-23", "close": 2.21, "volume": 346145.0}, {"date": "2026-01-26", "close": 2.261, "volume": 481352.0}, {"date": "2026-01-27", "close": 2.23, "volume": 317750.0}, {"date": "2026-01-28", "close": 2.301, "volume": 291827.0}, {"date": "2026-01-29", "close": 2.16, "volume": 312140.0}, {"date": "2026-01-30", "close": 1.988, "volume": 623552.0}, {"date": "2026-02-02", "close": 1.88, "volume": 403647.0}, {"date": "2026-02-03", "close": 1.829, "volume": 197338.0}, {"date": "2026-02-04", "close": 2.31, "volume": 42271040.0}, {"date": "2026-02-05", "close": 2.394, "volume": 2945560.0}, {"date": "2026-02-06", "close": 2.4, "volume": 894991.0}, {"date": "2026-02-09", "close": 2.292, "volume": 602939.0}, {"date": "2026-02-10", "close": 2.196, "volume": 378840.0}, {"date": "2026-02-11", "close": 2.1, "volume": 338970.0}, {"date": "2026-02-12", "close": 1.943, "volume": 333215.0}, {"date": "2026-02-13", "close": 1.941, "volume": 361281.0}, {"date": "2026-02-17", "close": 1.46, "volume": 709414.0}, {"date": "2026-02-18", "close": 1.657, "volume": 332521.0}, {"date": "2026-02-19", "close": 1.78, "volume": 311186.0}, {"date": "2026-02-20", "close": 1.71, "volume": 243656.0}, {"date": "2026-02-23", "close": 1.595, "volume": 150652.0}, {"date": "2026-02-24", "close": 1.53, "volume": 168232.0}, {"date": "2026-02-25", "close": 1.7, "volume": 199979.0}, {"date": "2026-02-26", "close": 1.653, "volume": 143355.0}, {"date": "2026-02-27", "close": 1.65, "volume": 256906.0}, {"date": "2026-03-02", "close": 1.77, "volume": 366768.0}, {"date": "2026-03-03", "close": 11.2, "volume": 138633100.0}, {"date": "2026-03-04", "close": 8.199, "volume": 45407090.0}, {"date": "2026-03-05", "close": 8.659, "volume": 34587830.0}, {"date": "2026-03-06", "close": 10.4, "volume": 28770180.0}, {"date": "2026-03-09", "close": 8.103, "volume": 8364049.0}, {"date": "2026-03-10", "close": 7.551, "volume": 5960827.0}, {"date": "2026-03-11", "close": 6.715, "volume": 4915287.0}, {"date": "2026-03-12", "close": 7.301, "volume": 6008442.0}, {"date": "2026-03-13", "close": 6.302, "volume": 2287878.0}, {"date": "2026-03-16", "close": 5.707, "volume": 2752093.0}, {"date": "2026-03-17", "close": 5.116, "volume": 1473501.0}, {"date": "2026-03-18", "close": 4.592, "volume": 1673292.0}, {"date": "2026-03-19", "close": 5.64, "volume": 28532520.0}, {"date": "2026-03-20", "close": 4.817, "volume": 2521920.0}, {"date": "2026-03-23", "close": 5.042, "volume": 1836746.0}, {"date": "2026-03-24", "close": 4.588, "volume": 2108294.0}, {"date": "2026-03-25", "close": 4.4, "volume": 977990.0}, {"date": "2026-03-26", "close": 3.831, "volume": 1200058.0}, {"date": "2026-03-27", "close": 3.783, "volume": 776166.0}, {"date": "2026-03-30", "close": 3.406, "volume": 535669.0}, {"date": "2026-03-31", "close": 3.341, "volume": 870939.0}, {"date": "2026-04-01", "close": 2.796, "volume": 1035590.0}, {"date": "2026-04-02", "close": 3.604, "volume": 5134139.0}, {"date": "2026-04-06", "close": 3.5, "volume": 1000000.0}, {"date": "2026-04-07", "close": 3.35, "volume": 2014896.0}, {"date": "2026-04-08", "close": 3.04, "volume": 1701955.0}, {"date": "2026-04-09", "close": 2.67, "volume": 766814.0}, {"date": "2026-04-10", "close": 2.41, "volume": 1034448.0}, {"date": "2026-04-13", "close": 2.72, "volume": 943054.0}, {"date": "2026-04-14", "close": 2.63, "volume": 641054.0}, {"date": "2026-04-15", "close": 2.89, "volume": 757873.0}, {"date": "2026-04-16", "close": 2.75, "volume": 595527.0}, {"date": "2026-04-17", "close": 2.55, "volume": 282323.0}, {"date": "2026-04-20", "close": 2.82, "volume": 671731.0}, {"date": "2026-04-21", "close": 3.07, "volume": 1170826.0}, {"date": "2026-04-22", "close": 2.93, "volume": 1006570.0}, {"date": "2026-04-23", "close": 2.74, "volume": 505219.0}, {"date": "2026-04-24", "close": 2.92, "volume": 366372.0}, {"date": "2026-04-27", "close": 2.81, "volume": 322660.0}, {"date": "2026-04-28", "close": 2.54, "volume": 699419.0}, {"date": "2026-04-29", "close": 2.41, "volume": 338002.0}, {"date": "2026-04-30", "close": 2.42, "volume": 453248.0}, {"date": "2026-05-01", "close": 2.33, "volume": 486319.0}, {"date": "2026-05-04", "close": 2.33, "volume": 312043.0}, {"date": "2026-05-05", "close": 2.34, "volume": 279260.0}, {"date": "2026-05-06", "close": 2.21, "volume": 506530.0}, {"date": "2026-05-07", "close": 2.14, "volume": 454164.0}, {"date": "2026-05-08", "close": 2.0, "volume": 682327.0}, {"date": "2026-05-11", "close": 2.24, "volume": 1184268.0}, {"date": "2026-05-12", "close": 1.93, "volume": 4287021.0}, {"date": "2026-05-13", "close": 1.74, "volume": 1140926.0}, {"date": "2026-05-14", "close": 3.11, "volume": 158811000.0}, {"date": "2026-05-15", "close": 2.25, "volume": 8331496.0}, {"date": "2026-05-18", "close": 2.48, "volume": 2964338.0}, {"date": "2026-05-19", "close": 2.16, "volume": 2052833.0}, {"date": "2026-05-20", "close": 2.04, "volume": 1221122.0}, {"date": "2026-05-21", "close": 1.9, "volume": 2087099.0}, {"date": "2026-05-22", "close": 2.14, "volume": 1444056.0}, {"date": "2026-05-26", "close": 2.19, "volume": 1600017.0}, {"date": "2026-05-27", "close": 2.25, "volume": 1652750.0}, {"date": "2026-05-28", "close": 2.43, "volume": 1757427.0}, {"date": "2026-05-29", "close": 2.4, "volume": 673724.0}, {"date": "2026-06-01", "close": 2.32, "volume": 757728.0}, {"date": "2026-06-02", "close": 2.41, "volume": 891518.0}, {"date": "2026-06-03", "close": 2.23, "volume": 801925.0}, {"date": "2026-06-04", "close": 2.21, "volume": 45862750.0}, {"date": "2026-06-05", "close": 2.16, "volume": 2933615.0}, {"date": "2026-06-08", "close": 2.31, "volume": 2066469.0}, {"date": "2026-06-09", "close": 2.27, "volume": 1219818.0}, {"date": "2026-06-10", "close": 2.22, "volume": 642568.0}, {"date": "2026-06-11", "close": 2.15, "volume": 721447.0}, {"date": "2026-06-12", "close": 1.98, "volume": 1011698.0}, {"date": "2026-06-15", "close": 1.97, "volume": 680825.0}, {"date": "2026-06-16", "close": 2.1, "volume": 1319760.0}, {"date": "2026-06-17", "close": 2.03, "volume": 445061.0}, {"date": "2026-06-18", "close": 2.1, "volume": 697305.0}, {"date": "2026-06-22", "close": 1.985, "volume": 947055.0}, {"date": "2026-06-23", "close": 1.95, "volume": 231284.0}, {"date": "2026-06-24", "close": 1.96, "volume": 506515.0}, {"date": "2026-06-25", "close": 1.93, "volume": 457625.0}, {"date": "2026-06-26", "close": 2.03, "volume": 632966.0}, {"date": "2026-06-29", "close": 2.01, "volume": 381194.0}, {"date": "2026-06-30", "close": 2.1, "volume": 478162.0}, {"date": "2026-07-01", "close": 2.15, "volume": 425531.0}, {"date": "2026-07-02", "close": 2.07, "volume": 243263.0}, {"date": "2026-07-06", "close": 2.13, "volume": 384033.0}, {"date": "2026-07-07", "close": 2.09, "volume": 165151.0}, {"date": "2026-07-08", "close": 2.06, "volume": 201710.0}, {"date": "2026-07-09", "close": 2.01, "volume": 206726.0}, {"date": "2026-07-10", "close": 1.91, "volume": 499771.0}, {"date": "2026-07-13", "close": 1.93, "volume": 675286.0}, {"date": "2026-07-14", "close": 2.03, "volume": 297364.0}, {"date": "2026-07-15", "close": 1.94, "volume": 143554.0}, {"date": "2026-07-16", "close": 1.92, "volume": 252252.0}, {"date": "2026-07-17", "close": 1.97, "volume": 213360.0}, {"date": "2026-07-20", "close": 1.98, "volume": 147628.0}, {"date": "2026-07-21", "close": 2.0, "volume": 314326.0}, {"date": "2026-07-22", "close": 1.98, "volume": 180774.0}, {"date": "2026-07-23", "close": 1.91, "volume": 163073.0}, {"date": "2026-07-24", "close": 1.81, "volume": 22566230.0}, {"date": "2026-07-27", "close": 2.0, "volume": 1598088.0}, {"date": "2026-07-28", "close": 1.96, "volume": 708562.0}, {"date": "2026-07-29", "close": 1.81, "volume": 566024.0}, {"date": "2026-07-30", "close": 1.665, "volume": 958348.0}, {"date": "2026-07-31", "close": 1.68, "volume": 707667.0}, {"date": "2026-08-03", "close": 1.71, "volume": 442446.0}, {"date": "2026-08-04", "close": 1.81, "volume": 554424.0}, {"date": "2026-08-05", "close": 1.76, "volume": 236556.0}, {"date": "2026-08-06", "close": 1.71, "volume": 246088.0}, {"date": "2026-08-07", "close": 1.71, "volume": 275774.0}, {"date": "2026-08-10", "close": 1.72, "volume": 366009.0}, {"date": "2026-08-11", "close": 1.56, "volume": 740337.0}, {"date": "2026-08-12", "close": 1.47, "volume": 899985.0}, {"date": "2026-08-13", "close": 1.53, "volume": 2930683.0}, {"date": "2026-08-14", "close": 1.27, "volume": 2910065.0}, {"date": "2026-08-17", "close": 1.26, "volume": 1155311.0}, {"date": "2026-08-18", "close": 1.09, "volume": 1277055.0}, {"date": "2026-08-19", "close": 1.185, "volume": 547984.0}, {"date": "2026-08-20", "close": 1.23, "volume": 505275.0}, {"date": "2026-08-21", "close": 1.21, "volume": 298656.0}, {"date": "2026-08-24", "close": 1.18, "volume": 149750.0}, {"date": "2026-08-25", "close": 1.21, "volume": 181221.0}, {"date": "2026-08-26", "close": 1.13, "volume": 290461.0}, {"date": "2026-08-27", "close": 1.14, "volume": 325069.0}, {"date": "2026-08-28", "close": 1.11, "volume": 202370.0}, {"date": "2026-08-31", "close": 1.32, "volume": 17930240.0}, {"date": "2026-09-01", "close": 1.21, "volume": 1497241.0}, {"date": "2026-09-02", "close": 1.07, "volume": 1358776.0}, {"date": "2026-09-03", "close": 1.03, "volume": 1891482.0}, {"date": "2026-09-04", "close": 0.9301, "volume": 2400946.0}, {"date": "2026-09-08", "close": 1.27, "volume": 133652900.0}, {"date": "2026-09-09", "close": 1.16, "volume": 5529205.0}, {"date": "2026-09-10", "close": 1.115, "volume": 2418764.0}, {"date": "2026-09-11", "close": 1.11, "volume": 1152400.0}, {"date": "2026-09-14", "close": 1.02, "volume": 1075117.0}, {"date": "2026-09-15", "close": 0.935, "volume": 1360067.0}, {"date": "2026-09-16", "close": 0.9401, "volume": 535363.0}, {"date": "2026-09-17", "close": 0.9359, "volume": 1946797.0}, {"date": "2026-09-18", "close": 0.9237, "volume": 948940.0}], "refreshing": true}