{"ticker": "NWTG", "overview": {"name": "Newton Golf Company, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWTG", "has_prices": true, "as_of": "2026-09-09", "last": 1.25, "prev_close": 1.3, "change": -0.050000000000000044, "change_pct": -0.03846153846153849, "session_volume": 16693.0, "vwap_5": 1.2850290835328544, "vwap_20": 1.3579206401834714, "vwap_60": 1.0944894311417985, "vwap_250": 1.411249886093409, "high_52w": 1.86, "low_52w": 0.7619, "avg_volume_20": 70681.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897101-26-000333", "src": "13DG", "ticker": "NWTG", "cik": "1934245", "company": "Newton Golf Company, Inc.", "company_raw": "Newton Golf Company, Inc.", "who": "Dennis Bhaskaran", "who_key": "Bhaskaran Dennis", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bhaskaran Dennis takes a 9.9% passive stake in NWTG", "source_url": "https://www.sec.gov/Archives/edgar/data/2144867/0000897101-26-000333-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-08", "mins": 169368}], "recent_buys": [], "institutional": [{"id": "13DG-0000897101-26-000333", "src": "13DG", "ticker": "NWTG", "cik": "1934245", "company": "Newton Golf Company, Inc.", "company_raw": "Newton Golf Company, Inc.", "who": "Dennis Bhaskaran", "who_key": "Bhaskaran Dennis", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bhaskaran Dennis takes a 9.9% passive stake in NWTG", "source_url": "https://www.sec.gov/Archives/edgar/data/2144867/0000897101-26-000333-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-08", "mins": 169368}], "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": "Newton Golf Company, Inc. - Common Stock", "new_value": "Newton Golf Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001934245", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001934245", "applied": 1, "detected_at": "2026-10-26T09:58:48.423851"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NWTG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-15", "close": 8691.8692, "volume": 27147.0}, {"date": "2023-08-16", "close": 1341.1341, "volume": 38901.0}, {"date": "2023-08-17", "close": 945.0945, "volume": 18664.0}, {"date": "2023-08-18", "close": 753.0753, "volume": 9977.0}, {"date": "2023-08-21", "close": 828.0828, "volume": 27192.0}, {"date": "2023-08-22", "close": 705.0705, "volume": 4275.0}, {"date": "2023-08-23", "close": 762.0762, "volume": 10031.0}, {"date": "2023-08-24", "close": 741.0741, "volume": 3173.0}, {"date": "2023-08-25", "close": 828.0828, "volume": 8711.0}, {"date": "2023-08-28", "close": 831.0831, "volume": 2490.0}, {"date": "2023-08-29", "close": 843.0843, "volume": 3340.0}, {"date": "2023-08-30", "close": 705.0705, "volume": 4297.0}, {"date": "2023-08-31", "close": 681.0681, "volume": 1115.0}, {"date": "2023-09-01", "close": 672.0672, "volume": 971.0}, {"date": "2023-09-05", "close": 642.0642, "volume": 562.0}, {"date": "2023-09-06", "close": 564.0564, "volume": 1831.0}, {"date": "2023-09-07", "close": 492.0492, "volume": 1512.0}, {"date": "2023-09-08", "close": 489.0489, "volume": 899.0}, {"date": "2023-09-11", "close": 494.8395, "volume": 790.0}, {"date": "2023-09-12", "close": 463.5464, "volume": 317.0}, {"date": "2023-09-13", "close": 433.5434, "volume": 510.0}, {"date": "2023-09-14", "close": 420.042, "volume": 468.0}, {"date": "2023-09-15", "close": 420.042, "volume": 198.0}, {"date": "2023-09-18", "close": 429.0429, "volume": 1508.0}, {"date": "2023-09-19", "close": 420.042, "volume": 762.0}, {"date": "2023-09-20", "close": 420.042, "volume": 245.0}, {"date": "2023-09-21", "close": 393.0393, "volume": 518.0}, {"date": "2023-09-22", "close": 387.0387, "volume": 2018.0}, {"date": "2023-09-25", "close": 408.0408, "volume": 1593.0}, {"date": "2023-09-26", "close": 372.0372, "volume": 343.0}, {"date": "2023-09-27", "close": 351.0351, "volume": 280.0}, {"date": "2023-09-28", "close": 357.0357, "volume": 155.0}, {"date": "2023-09-29", "close": 348.0348, "volume": 176.0}, {"date": "2023-10-02", "close": 342.0342, "volume": 258.0}, {"date": "2023-10-03", "close": 324.0324, "volume": 248.0}, {"date": "2023-10-04", "close": 324.0324, "volume": 73.0}, {"date": "2023-10-05", "close": 353.9454, "volume": 833.0}, {"date": "2023-10-06", "close": 333.0333, "volume": 115.0}, {"date": "2023-10-09", "close": 306.0306, "volume": 295.0}, {"date": "2023-10-10", "close": 300.03, "volume": 288.0}, {"date": "2023-10-11", "close": 297.0297, "volume": 304.0}, {"date": "2023-10-12", "close": 306.0306, "volume": 306.0}, {"date": "2023-10-13", "close": 333.0333, "volume": 304.0}, {"date": "2023-10-16", "close": 336.0336, "volume": 274.0}, {"date": "2023-10-17", "close": 327.0627, "volume": 416.0}, {"date": "2023-10-18", "close": 327.0327, "volume": 253.0}, {"date": "2023-10-19", "close": 305.6706, "volume": 154.0}, {"date": "2023-10-20", "close": 309.0009, "volume": 169.0}, {"date": "2023-10-23", "close": 279.808, "volume": 138.0}, {"date": "2023-10-24", "close": 279.1179, "volume": 70.0}, {"date": "2023-10-25", "close": 259.2259, "volume": 298.0}, {"date": "2023-10-26", "close": 256.6457, "volume": 144.0}, {"date": "2023-10-27", "close": 234.0234, "volume": 245.0}, {"date": "2023-10-30", "close": 234.9235, "volume": 86.0}, {"date": "2023-10-31", "close": 231.0231, "volume": 159.0}, {"date": "2023-11-01", "close": 252.0252, "volume": 213.0}, {"date": "2023-11-02", "close": 237.3537, "volume": 125.0}, {"date": "2023-11-03", "close": 240.024, "volume": 190.0}, {"date": "2023-11-06", "close": 228.3528, "volume": 174.0}, {"date": "2023-11-07", "close": 223.5224, "volume": 157.0}, {"date": "2023-11-08", "close": 218.8719, "volume": 121.0}, {"date": "2023-11-09", "close": 203.3903, "volume": 351.0}, {"date": "2023-11-10", "close": 201.5602, "volume": 117.0}, {"date": "2023-11-13", "close": 186.1086, "volume": 149.0}, {"date": "2023-11-14", "close": 195.0195, "volume": 146.0}, {"date": "2023-11-15", "close": 204.0504, "volume": 211.0}, {"date": "2023-11-16", "close": 207.0207, "volume": 106.0}, {"date": "2023-11-17", "close": 195.0345, "volume": 173.0}, {"date": "2023-11-20", "close": 198.3198, "volume": 252.0}, {"date": "2023-11-21", "close": 201.0201, "volume": 316.0}, {"date": "2023-11-22", "close": 193.2193, "volume": 58.0}, {"date": "2023-11-24", "close": 198.4998, "volume": 21.0}, {"date": "2023-11-27", "close": 206.7207, "volume": 48.0}, {"date": "2023-11-28", "close": 199.52, "volume": 81.0}, {"date": "2023-11-29", "close": 196.6097, "volume": 141.0}, {"date": "2023-11-30", "close": 200.7201, "volume": 51.0}, {"date": "2023-12-01", "close": 202.6703, "volume": 155.0}, {"date": "2023-12-04", "close": 200.12, "volume": 57.0}, {"date": "2023-12-05", "close": 201.0201, "volume": 40.0}, {"date": "2023-12-06", "close": 203.7204, "volume": 156.0}, {"date": "2023-12-07", "close": 207.0207, "volume": 142.0}, {"date": "2023-12-08", "close": 240.474, "volume": 438.0}, {"date": "2023-12-11", "close": 225.3225, "volume": 202.0}, {"date": "2023-12-12", "close": 209.2709, "volume": 372.0}, {"date": "2023-12-13", "close": 219.0219, "volume": 67.0}, {"date": "2023-12-14", "close": 216.3216, "volume": 134.0}, {"date": "2023-12-15", "close": 192.6193, "volume": 100.0}, {"date": "2023-12-18", "close": 217.7921, "volume": 91.0}, {"date": "2023-12-19", "close": 213.9214, "volume": 96.0}, {"date": "2023-12-20", "close": 201.0201, "volume": 319.0}, {"date": "2023-12-21", "close": 204.3204, "volume": 200.0}, {"date": "2023-12-22", "close": 201.5602, "volume": 191.0}, {"date": "2023-12-26", "close": 198.9199, "volume": 216.0}, {"date": "2023-12-27", "close": 206.6007, "volume": 1118.0}, {"date": "2023-12-28", "close": 202.8203, "volume": 121.0}, {"date": "2023-12-29", "close": 206.1206, "volume": 329.0}, {"date": "2024-01-02", "close": 203.2703, "volume": 104.0}, {"date": "2024-01-03", "close": 198.3498, "volume": 82.0}, {"date": "2024-01-04", "close": 200.48, "volume": 35.0}, {"date": "2024-01-05", "close": 204.9205, "volume": 50.0}, {"date": "2024-01-08", "close": 196.5797, "volume": 38.0}, {"date": "2024-01-09", "close": 203.2403, "volume": 72.0}, {"date": "2024-01-10", "close": 201.0201, "volume": 46.0}, {"date": "2024-01-11", "close": 196.5197, "volume": 117.0}, {"date": "2024-01-12", "close": 198.0198, "volume": 35.0}, {"date": "2024-01-16", "close": 188.7189, "volume": 230.0}, {"date": "2024-01-17", "close": 189.559, "volume": 144.0}, {"date": "2024-01-18", "close": 171.3471, "volume": 116.0}, {"date": "2024-01-19", "close": 171.7672, "volume": 182.0}, {"date": "2024-01-22", "close": 162.6163, "volume": 177.0}, {"date": "2024-01-23", "close": 168.6169, "volume": 123.0}, {"date": "2024-01-24", "close": 170.9271, "volume": 109.0}, {"date": "2024-01-25", "close": 162.0162, "volume": 133.0}, {"date": "2024-01-26", "close": 175.5776, "volume": 91.0}, {"date": "2024-01-29", "close": 195.0195, "volume": 248.0}, {"date": "2024-01-30", "close": 194.2394, "volume": 304.0}, {"date": "2024-01-31", "close": 209.901, "volume": 231.0}, {"date": "2024-02-01", "close": 227.4527, "volume": 545.0}, {"date": "2024-02-02", "close": 275.0075, "volume": 502.0}, {"date": "2024-02-05", "close": 243.0243, "volume": 1108.0}, {"date": "2024-02-06", "close": 266.4266, "volume": 1236.0}, {"date": "2024-02-07", "close": 234.0234, "volume": 657.0}, {"date": "2024-02-08", "close": 230.7231, "volume": 208.0}, {"date": "2024-02-09", "close": 234.0234, "volume": 368.0}, {"date": "2024-02-12", "close": 222.1122, "volume": 102.0}, {"date": "2024-02-13", "close": 177.5578, "volume": 2599.0}, {"date": "2024-02-14", "close": 194.7195, "volume": 145.0}, {"date": "2024-02-15", "close": 183.0183, "volume": 558.0}, {"date": "2024-02-16", "close": 210.021, "volume": 183.0}, {"date": "2024-02-20", "close": 204.0504, "volume": 40.0}, {"date": "2024-02-21", "close": 198.0351, "volume": 52.0}, {"date": "2024-02-22", "close": 197.9898, "volume": 55.0}, {"date": "2024-02-23", "close": 199.2199, "volume": 201.0}, {"date": "2024-02-26", "close": 195.3195, "volume": 22.0}, {"date": "2024-02-27", "close": 192.4992, "volume": 41.0}, {"date": "2024-02-28", "close": 189.3189, "volume": 29.0}, {"date": "2024-02-29", "close": 189.3189, "volume": 56.0}, {"date": "2024-03-01", "close": 201.5902, "volume": 8.0}, {"date": "2024-03-04", "close": 189.3189, "volume": 50.0}, {"date": "2024-03-05", "close": 189.3489, "volume": 28.0}, {"date": "2024-03-06", "close": 188.7189, "volume": 139.0}, {"date": "2024-03-07", "close": 187.5188, "volume": 74.0}, {"date": "2024-03-08", "close": 186.0186, "volume": 21.0}, {"date": "2024-03-11", "close": 193.5194, "volume": 6.0}, {"date": "2024-03-12", "close": 200.7201, "volume": 41.0}, {"date": "2024-03-13", "close": 183.4683, "volume": 10.0}, {"date": "2024-03-14", "close": 185.9886, "volume": 35.0}, {"date": "2024-03-15", "close": 189.0189, "volume": 44.0}, {"date": "2024-03-18", "close": 186.0186, "volume": 11.0}, {"date": "2024-03-19", "close": 186.1086, "volume": 21.0}, {"date": "2024-03-20", "close": 183.7684, "volume": 90.0}, {"date": "2024-03-21", "close": 190.5191, "volume": 310.0}, {"date": "2024-03-22", "close": 182.7183, "volume": 156.0}, {"date": "2024-03-25", "close": 177.0177, "volume": 95.0}, {"date": "2024-03-26", "close": 171.3171, "volume": 318.0}, {"date": "2024-03-27", "close": 175.4875, "volume": 13.0}, {"date": "2024-03-28", "close": 179.988, "volume": 51.0}, {"date": "2024-04-01", "close": 174.0174, "volume": 23.0}, {"date": "2024-04-02", "close": 171.0171, "volume": 28.0}, {"date": "2024-04-03", "close": 171.6175, "volume": 62.0}, {"date": "2024-04-04", "close": 180.018, "volume": 37.0}, {"date": "2024-04-05", "close": 169.847, "volume": 53.0}, {"date": "2024-04-08", "close": 169.517, "volume": 11.0}, {"date": "2024-04-09", "close": 177.6175, "volume": 118.0}, {"date": "2024-04-10", "close": 168.0168, "volume": 174.0}, {"date": "2024-04-11", "close": 159.2259, "volume": 91.0}, {"date": "2024-04-12", "close": 148.0348, "volume": 432.0}, {"date": "2024-04-15", "close": 147.0147, "volume": 194.0}, {"date": "2024-04-16", "close": 150.015, "volume": 65.0}, {"date": "2024-04-17", "close": 151.8152, "volume": 40.0}, {"date": "2024-04-18", "close": 142.5743, "volume": 119.0}, {"date": "2024-04-19", "close": 141.9142, "volume": 26.0}, {"date": "2024-04-22", "close": 120.312, "volume": 539.0}, {"date": "2024-04-23", "close": 128.4128, "volume": 281.0}, {"date": "2024-04-24", "close": 129.0129, "volume": 26.0}, {"date": "2024-04-25", "close": 127.6028, "volume": 18.0}, {"date": "2024-04-26", "close": 125.1425, "volume": 2.0}, {"date": "2024-04-29", "close": 129.0129, "volume": 11.0}, {"date": "2024-04-30", "close": 150.015, "volume": 502.0}, {"date": "2024-05-01", "close": 149.1449, "volume": 55.0}, {"date": "2024-05-02", "close": 144.7345, "volume": 41.0}, {"date": "2024-05-03", "close": 143.8344, "volume": 30.0}, {"date": "2024-05-06", "close": 143.4443, "volume": 71.0}, {"date": "2024-05-07", "close": 141.7342, "volume": 17.0}, {"date": "2024-05-08", "close": 149.715, "volume": 142.0}, {"date": "2024-05-09", "close": 146.2646, "volume": 21.0}, {"date": "2024-05-10", "close": 138.0438, "volume": 47.0}, {"date": "2024-05-13", "close": 148.8449, "volume": 33.0}, {"date": "2024-05-14", "close": 138.7789, "volume": 1038.0}, {"date": "2024-05-15", "close": 140.9841, "volume": 70.0}, {"date": "2024-05-16", "close": 137.8338, "volume": 100.0}, {"date": "2024-05-17", "close": 142.5143, "volume": 38.0}, {"date": "2024-05-20", "close": 150.015, "volume": 145.0}, {"date": "2024-05-21", "close": 174.0174, "volume": 1270.0}, {"date": "2024-05-22", "close": 156.0156, "volume": 187.0}, {"date": "2024-05-23", "close": 165.0165, "volume": 156.0}, {"date": "2024-05-24", "close": 165.0465, "volume": 161.0}, {"date": "2024-05-28", "close": 166.8167, "volume": 52.0}, {"date": "2024-05-29", "close": 179.718, "volume": 14258.0}, {"date": "2024-05-30", "close": 174.0174, "volume": 5402.0}, {"date": "2024-05-31", "close": 156.1656, "volume": 843.0}, {"date": "2024-06-03", "close": 165.0165, "volume": 741.0}, {"date": "2024-06-04", "close": 153.3453, "volume": 258.0}, {"date": "2024-06-05", "close": 162.3162, "volume": 2525.0}, {"date": "2024-06-06", "close": 161.3561, "volume": 435.0}, {"date": "2024-06-07", "close": 140.6241, "volume": 484.0}, {"date": "2024-06-10", "close": 144.0144, "volume": 91.0}, {"date": "2024-06-11", "close": 139.5137, "volume": 982.0}, {"date": "2024-06-12", "close": 139.1539, "volume": 96.0}, {"date": "2024-06-13", "close": 151.5152, "volume": 224.0}, {"date": "2024-06-14", "close": 154.5155, "volume": 67.0}, {"date": "2024-06-17", "close": 161.8662, "volume": 811.0}, {"date": "2024-06-18", "close": 157.5158, "volume": 153.0}, {"date": "2024-06-20", "close": 147.0147, "volume": 265.0}, {"date": "2024-06-21", "close": 165.0165, "volume": 421.0}, {"date": "2024-06-24", "close": 156.4656, "volume": 136.0}, {"date": "2024-06-25", "close": 150.015, "volume": 109.0}, {"date": "2024-06-26", "close": 156.3156, "volume": 183.0}, {"date": "2024-06-27", "close": 156.0156, "volume": 1431.0}, {"date": "2024-06-28", "close": 158.7159, "volume": 296.0}, {"date": "2024-07-01", "close": 155.3855, "volume": 46.0}, {"date": "2024-07-02", "close": 154.2808, "volume": 187.0}, {"date": "2024-07-03", "close": 152.9853, "volume": 211.0}, {"date": "2024-07-05", "close": 152.9853, "volume": 28.0}, {"date": "2024-07-08", "close": 152.9553, "volume": 39.0}, {"date": "2024-07-09", "close": 158.0558, "volume": 246.0}, {"date": "2024-07-10", "close": 153.1353, "volume": 57.0}, {"date": "2024-07-11", "close": 149.565, "volume": 323.0}, {"date": "2024-07-12", "close": 153.0153, "volume": 87.0}, {"date": "2024-07-15", "close": 152.9853, "volume": 80.0}, {"date": "2024-07-16", "close": 153.0153, "volume": 59.0}, {"date": "2024-07-17", "close": 156.0156, "volume": 190.0}, {"date": "2024-07-18", "close": 160.216, "volume": 63.0}, {"date": "2024-07-19", "close": 159.0159, "volume": 1730.0}, {"date": "2024-07-22", "close": 169.709, "volume": 659.0}, {"date": "2024-07-23", "close": 161.4161, "volume": 539.0}, {"date": "2024-07-24", "close": 144.3144, "volume": 393.0}, {"date": "2024-07-25", "close": 149.1149, "volume": 148.0}, {"date": "2024-07-26", "close": 146.0246, "volume": 227.0}, {"date": "2024-07-29", "close": 167.4167, "volume": 6793.0}, {"date": "2024-07-30", "close": 135.0135, "volume": 3760.0}, {"date": "2024-07-31", "close": 126.6127, "volume": 1626.0}, {"date": "2024-08-01", "close": 168.0168, "volume": 27370.0}, {"date": "2024-08-02", "close": 159.3159, "volume": 2385.0}, {"date": "2024-08-05", "close": 135.9136, "volume": 3334.0}, {"date": "2024-08-06", "close": 123.3123, "volume": 2844.0}, {"date": "2024-08-07", "close": 119.1089, "volume": 2853.0}, {"date": "2024-08-08", "close": 117.0117, "volume": 2938.0}, {"date": "2024-08-09", "close": 100.5101, "volume": 1219.0}, {"date": "2024-08-12", "close": 104.4104, "volume": 4057.0}, {"date": "2024-08-13", "close": 99.0099, "volume": 3338.0}, {"date": "2024-08-14", "close": 89.1089, "volume": 737.0}, {"date": "2024-08-15", "close": 91.8092, "volume": 431.0}, {"date": "2024-08-16", "close": 84.6085, "volume": 1497.0}, {"date": "2024-08-19", "close": 84.0084, "volume": 364.0}, {"date": "2024-08-20", "close": 87.6088, "volume": 121.0}, {"date": "2024-08-21", "close": 84.3084, "volume": 1310.0}, {"date": "2024-08-22", "close": 91.2091, "volume": 842.0}, {"date": "2024-08-23", "close": 104.5605, "volume": 1617.0}, {"date": "2024-08-26", "close": 95.7096, "volume": 229.0}, {"date": "2024-08-27", "close": 85.8086, "volume": 964.0}, {"date": "2024-08-28", "close": 85.2085, "volume": 233.0}, {"date": "2024-08-29", "close": 87.3087, "volume": 173.0}, {"date": "2024-08-30", "close": 86.1086, "volume": 92.0}, {"date": "2024-09-03", "close": 85.8086, "volume": 158.0}, {"date": "2024-09-04", "close": 86.4086, "volume": 665.0}, {"date": "2024-09-05", "close": 91.5092, "volume": 35.0}, {"date": "2024-09-06", "close": 84.6085, "volume": 187.0}, {"date": "2024-09-09", "close": 90.009, "volume": 585.0}, {"date": "2024-09-10", "close": 84.6085, "volume": 812.0}, {"date": "2024-09-11", "close": 86.1086, "volume": 250.0}, {"date": "2024-09-12", "close": 83.4083, "volume": 377.0}, {"date": "2024-09-13", "close": 87.0117, "volume": 438.0}, {"date": "2024-09-16", "close": 95.4095, "volume": 534.0}, {"date": "2024-09-17", "close": 93.3093, "volume": 147.0}, {"date": "2024-09-18", "close": 105.0105, "volume": 2137.0}, {"date": "2024-09-19", "close": 93.6094, "volume": 341.0}, {"date": "2024-09-20", "close": 93.9094, "volume": 255.0}, {"date": "2024-09-23", "close": 100.8101, "volume": 512.0}, {"date": "2024-09-24", "close": 96.0096, "volume": 138.0}, {"date": "2024-09-25", "close": 111.6112, "volume": 1053.0}, {"date": "2024-09-26", "close": 113.7114, "volume": 663.0}, {"date": "2024-09-27", "close": 112.5113, "volume": 355.0}, {"date": "2024-09-30", "close": 112.5113, "volume": null}, {"date": "2024-10-01", "close": 101.7102, "volume": 526.0}, {"date": "2024-10-02", "close": 103.5104, "volume": 220.0}, {"date": "2024-10-03", "close": 103.8104, "volume": 221.0}, {"date": "2024-10-04", "close": 109.511, "volume": 408.0}, {"date": "2024-10-07", "close": 109.2109, "volume": 540.0}, {"date": "2024-10-08", "close": 106.5107, "volume": 1982.0}, {"date": "2024-10-09", "close": 54.9055, "volume": 23135.0}, {"date": "2024-10-10", "close": 54.6055, "volume": 3038.0}, {"date": "2024-10-11", "close": 52.5053, "volume": 2084.0}, {"date": "2024-10-14", "close": 50.7051, "volume": 698.0}, {"date": "2024-10-15", "close": 51.3051, "volume": 616.0}, {"date": "2024-10-16", "close": 52.7453, "volume": 664.0}, {"date": "2024-10-17", "close": 61.2061, "volume": 56633.0}, {"date": "2024-10-18", "close": 59.706, "volume": 4145.0}, {"date": "2024-10-21", "close": 56.7057, "volume": 999.0}, {"date": "2024-10-22", "close": 54.3054, "volume": 409.0}, {"date": "2024-10-23", "close": 52.8053, "volume": 461.0}, {"date": "2024-10-24", "close": 52.8053, "volume": 428.0}, {"date": "2024-10-25", "close": 54.9055, "volume": 444.0}, {"date": "2024-10-28", "close": 54.1554, "volume": 41475.0}, {"date": "2024-10-29", "close": 57.0057, "volume": 3966.0}, {"date": "2024-10-30", "close": 54.6055, "volume": 887.0}, {"date": "2024-10-31", "close": 52.5053, "volume": 643.0}, {"date": "2024-11-01", "close": 52.8053, "volume": 691.0}, {"date": "2024-11-04", "close": 53.1053, "volume": 385.0}, {"date": "2024-11-05", "close": 54.6055, "volume": 672.0}, {"date": "2024-11-06", "close": 57.0567, "volume": 2609.0}, {"date": "2024-11-07", "close": 58.8539, "volume": 488.0}, {"date": "2024-11-08", "close": 58.2058, "volume": 2355.0}, {"date": "2024-11-11", "close": 58.8059, "volume": 626.0}, {"date": "2024-11-12", "close": 57.6058, "volume": 709.0}, {"date": "2024-11-13", "close": 53.8554, "volume": 1844.0}, {"date": "2024-11-14", "close": 50.405, "volume": 7881.0}, {"date": "2024-11-15", "close": 50.105, "volume": 473.0}, {"date": "2024-11-18", "close": 47.1047, "volume": 1385.0}, {"date": "2024-11-19", "close": 46.5047, "volume": 629.0}, {"date": "2024-11-20", "close": 47.1047, "volume": 324.0}, {"date": "2024-11-21", "close": 48.3048, "volume": 389.0}, {"date": "2024-11-22", "close": 47.7588, "volume": 242.0}, {"date": "2024-11-25", "close": 50.7051, "volume": 1390.0}, {"date": "2024-11-26", "close": 49.805, "volume": 879.0}, {"date": "2024-11-27", "close": 48.6049, "volume": 370.0}, {"date": "2024-11-29", "close": 48.9049, "volume": 190.0}, {"date": "2024-12-02", "close": 50.405, "volume": 1975.0}, {"date": "2024-12-03", "close": 49.805, "volume": 524.0}, {"date": "2024-12-04", "close": 48.4548, "volume": 235.0}, {"date": "2024-12-05", "close": 48.3048, "volume": 224.0}, {"date": "2024-12-06", "close": 48.9049, "volume": 252.0}, {"date": "2024-12-09", "close": 43.8044, "volume": 1911.0}, {"date": "2024-12-10", "close": 44.4044, "volume": 408.0}, {"date": "2024-12-11", "close": 42.0042, "volume": 3147.0}, {"date": "2024-12-12", "close": 11.1881, "volume": 991564.0}, {"date": "2024-12-13", "close": 9.2709, "volume": 255391.0}, {"date": "2024-12-16", "close": 8.2508, "volume": 117037.0}, {"date": "2024-12-17", "close": 9.0009, "volume": 230451.0}, {"date": "2024-12-18", "close": 9.0009, "volume": 120828.0}, {"date": "2024-12-19", "close": 10.015, "volume": 129134.0}, {"date": "2024-12-20", "close": 9.541, "volume": 62950.0}, {"date": "2024-12-23", "close": 10.6811, "volume": 82523.0}, {"date": "2024-12-24", "close": 10.258, "volume": 29261.0}, {"date": "2024-12-26", "close": 10.8011, "volume": 87340.0}, {"date": "2024-12-27", "close": 10.8911, "volume": 30079.0}, {"date": "2024-12-30", "close": 11.4011, "volume": 74653.0}, {"date": "2024-12-31", "close": 12.5983, "volume": 131842.0}, {"date": "2025-01-02", "close": 13.3363, "volume": 54140.0}, {"date": "2025-01-03", "close": 16.9997, "volume": 149954.0}, {"date": "2025-01-06", "close": 14.8665, "volume": 93383.0}, {"date": "2025-01-07", "close": 13.3963, "volume": 28426.0}, {"date": "2025-01-08", "close": 11.1941, "volume": 48971.0}, {"date": "2025-01-10", "close": 9.3849, "volume": 35163.0}, {"date": "2025-01-13", "close": 9.61, "volume": 12552.0}, {"date": "2025-01-14", "close": 8.8479, "volume": 13033.0}, {"date": "2025-01-15", "close": 8.6229, "volume": 14903.0}, {"date": "2025-01-16", "close": 8.8599, "volume": 29685.0}, {"date": "2025-01-17", "close": 8.5689, "volume": 14997.0}, {"date": "2025-01-21", "close": 8.7059, "volume": 11109.0}, {"date": "2025-01-22", "close": 9.721, "volume": 34392.0}, {"date": "2025-01-23", "close": 8.9709, "volume": 9825.0}, {"date": "2025-01-24", "close": 9.3279, "volume": 9643.0}, {"date": "2025-01-27", "close": 8.7009, "volume": 45845.0}, {"date": "2025-01-28", "close": 11.4011, "volume": 208220.0}, {"date": "2025-01-29", "close": 17.7018, "volume": 1740522.0}, {"date": "2025-01-30", "close": 27.0447, "volume": 4315208.0}, {"date": "2025-01-31", "close": 16.8317, "volume": 247280.0}, {"date": "2025-02-03", "close": 19.1989, "volume": 335760.0}, {"date": "2025-02-04", "close": 18.0318, "volume": 86594.0}, {"date": "2025-02-05", "close": 20.279, "volume": 97055.0}, {"date": "2025-02-06", "close": 17.4047, "volume": 66452.0}, {"date": "2025-02-07", "close": 13.9814, "volume": 89733.0}, {"date": "2025-02-10", "close": 12.3012, "volume": 118746.0}, {"date": "2025-02-11", "close": 11.9592, "volume": 58842.0}, {"date": "2025-02-12", "close": 22.1452, "volume": 2432347.0}, {"date": "2025-02-13", "close": 17.8638, "volume": 135350.0}, {"date": "2025-02-14", "close": 26.6427, "volume": 4380412.0}, {"date": "2025-02-18", "close": 25.2025, "volume": 226690.0}, {"date": "2025-02-19", "close": 25.2625, "volume": 108278.0}, {"date": "2025-02-20", "close": 24.0324, "volume": 84009.0}, {"date": "2025-02-21", "close": 19.877, "volume": 201582.0}, {"date": "2025-02-24", "close": 22.2712, "volume": 155884.0}, {"date": "2025-02-25", "close": 19.664, "volume": 74917.0}, {"date": "2025-02-26", "close": 21.9652, "volume": 160017.0}, {"date": "2025-02-27", "close": 12.1812, "volume": 656352.0}, {"date": "2025-02-28", "close": 6.2586, "volume": 1940276.0}, {"date": "2025-03-03", "close": 5.7006, "volume": 5383345.0}, {"date": "2025-03-04", "close": 4.5665, "volume": 2327683.0}, {"date": "2025-03-05", "close": 5.2535, "volume": 3080029.0}, {"date": "2025-03-06", "close": 5.3105, "volume": 803568.0}, {"date": "2025-03-07", "close": 5.2985, "volume": 356890.0}, {"date": "2025-03-10", "close": 4.8035, "volume": 254912.0}, {"date": "2025-03-11", "close": 3.2103, "volume": 1212679.0}, {"date": "2025-03-12", "close": 3.2403, "volume": 768661.0}, {"date": "2025-03-13", "close": 4.2004, "volume": 12191914.0}, {"date": "2025-03-14", "close": 3.0003, "volume": 333300.0}, {"date": "2025-03-17", "close": 1.98, "volume": 2694972.0}, {"date": "2025-03-18", "close": 2.26, "volume": 1920237.0}, {"date": "2025-03-19", "close": 2.24, "volume": 922753.0}, {"date": "2025-03-20", "close": 2.01, "volume": 384630.0}, {"date": "2025-03-21", "close": 1.85, "volume": 835590.0}, {"date": "2025-03-24", "close": 1.73, "volume": 720628.0}, {"date": "2025-03-25", "close": 1.65, "volume": 556014.0}, {"date": "2025-03-26", "close": 1.83, "volume": 12603210.0}, {"date": "2025-03-27", "close": 1.73, "volume": 663749.0}, {"date": "2025-03-28", "close": 1.49, "volume": 771087.0}, {"date": "2025-03-31", "close": 2.09, "volume": 65146190.0}, {"date": "2025-04-01", "close": 1.75, "volume": 2500514.0}, {"date": "2025-04-02", "close": 1.72, "volume": 770037.0}, {"date": "2025-04-03", "close": 1.48, "volume": 574912.0}, {"date": "2025-04-04", "close": 1.86, "volume": 2671366.0}, {"date": "2025-04-07", "close": 2.82, "volume": 60973880.0}, {"date": "2025-04-08", "close": 2.53, "volume": 3654796.0}, {"date": "2025-04-09", "close": 2.36, "volume": 1550599.0}, {"date": "2025-04-10", "close": 1.97, "volume": 999515.0}, {"date": "2025-04-11", "close": 1.85, "volume": 671199.0}, {"date": "2025-04-14", "close": 1.89, "volume": 894899.0}, {"date": "2025-04-15", "close": 1.81, "volume": 526176.0}, {"date": "2025-04-16", "close": 1.83, "volume": 403412.0}, {"date": "2025-04-17", "close": 1.94, "volume": 435821.0}, {"date": "2025-04-21", "close": 1.88, "volume": 382141.0}, {"date": "2025-04-22", "close": 1.85, "volume": 345324.0}, {"date": "2025-04-23", "close": 1.78, "volume": 331689.0}, {"date": "2025-04-24", "close": 1.86, "volume": 345873.0}, {"date": "2025-04-25", "close": 1.96, "volume": 420925.0}, {"date": "2025-04-28", "close": 1.85, "volume": 379250.0}, {"date": "2025-04-29", "close": 1.88, "volume": 156386.0}, {"date": "2025-04-30", "close": 1.78, "volume": 268368.0}, {"date": "2025-05-01", "close": 1.78, "volume": 227012.0}, {"date": "2025-05-02", "close": 1.72, "volume": 217350.0}, {"date": "2025-05-05", "close": 1.69, "volume": 239363.0}, {"date": "2025-05-06", "close": 1.6, "volume": 242170.0}, {"date": "2025-05-07", "close": 1.68, "volume": 335731.0}, {"date": "2025-05-08", "close": 1.87, "volume": 370382.0}, {"date": "2025-05-09", "close": 1.84, "volume": 214668.0}, {"date": "2025-05-12", "close": 2.13, "volume": 428432.0}, {"date": "2025-05-13", "close": 2.12, "volume": 262113.0}, {"date": "2025-05-14", "close": 2.16, "volume": 206541.0}, {"date": "2025-05-15", "close": 2.06, "volume": 1147180.0}, {"date": "2025-05-16", "close": 1.8, "volume": 370334.0}, {"date": "2025-05-19", "close": 1.82, "volume": 151291.0}, {"date": "2025-05-20", "close": 1.8, "volume": 188933.0}, {"date": "2025-05-21", "close": 1.705, "volume": 224233.0}, {"date": "2025-05-22", "close": 1.8, "volume": 279026.0}, {"date": "2025-05-23", "close": 1.75, "volume": 118997.0}, {"date": "2025-05-27", "close": 1.68, "volume": 178787.0}, {"date": "2025-05-28", "close": 1.73, "volume": 166347.0}, {"date": "2025-05-29", "close": 1.69, "volume": 241572.0}, {"date": "2025-05-30", "close": 1.62, "volume": 193224.0}, {"date": "2025-06-02", "close": 1.58, "volume": 132726.0}, {"date": "2025-06-03", "close": 1.73, "volume": 140331.0}, {"date": "2025-06-04", "close": 1.685, "volume": 100670.0}, {"date": "2025-06-05", "close": 1.64, "volume": 102032.0}, {"date": "2025-06-06", "close": 1.65, "volume": 85201.0}, {"date": "2025-06-09", "close": 1.73, "volume": 166326.0}, {"date": "2025-06-10", "close": 1.68, "volume": 124734.0}, {"date": "2025-06-11", "close": 1.66, "volume": 74441.0}, {"date": "2025-06-12", "close": 1.62, "volume": 84314.0}, {"date": "2025-06-13", "close": 1.53, "volume": 109143.0}, {"date": "2025-06-16", "close": 1.57, "volume": 128191.0}, {"date": "2025-06-17", "close": 1.55, "volume": 79256.0}, {"date": "2025-06-18", "close": 1.57, "volume": 81505.0}, {"date": "2025-06-20", "close": 1.56, "volume": 120781.0}, {"date": "2025-06-23", "close": 1.53, "volume": 61281.0}, {"date": "2025-06-24", "close": 1.58, "volume": 68718.0}, {"date": "2025-06-25", "close": 1.52, "volume": 152367.0}, {"date": "2025-06-26", "close": 1.5, "volume": 79731.0}, {"date": "2025-06-27", "close": 1.45, "volume": 119946.0}, {"date": "2025-06-30", "close": 1.475, "volume": 97532.0}, {"date": "2025-07-01", "close": 1.44, "volume": 96043.0}, {"date": "2025-07-02", "close": 1.57, "volume": 174834.0}, {"date": "2025-07-03", "close": 1.58, "volume": 77651.0}, {"date": "2025-07-07", "close": 1.5, "volume": 75085.0}, {"date": "2025-07-08", "close": 1.46, "volume": 107981.0}, {"date": "2025-07-09", "close": 1.47, "volume": 84970.0}, {"date": "2025-07-10", "close": 1.45, "volume": 42170.0}, {"date": "2025-07-11", "close": 1.48, "volume": 117205.0}, {"date": "2025-07-14", "close": 1.46, "volume": 44851.0}, {"date": "2025-07-15", "close": 1.4, "volume": 99340.0}, {"date": "2025-07-16", "close": 1.47, "volume": 120664.0}, {"date": "2025-07-17", "close": 1.47, "volume": 174323.0}, {"date": "2025-07-18", "close": 1.5, "volume": 226257.0}, {"date": "2025-07-21", "close": 1.64, "volume": 175547.0}, {"date": "2025-07-22", "close": 1.9, "volume": 421650.0}, {"date": "2025-07-23", "close": 1.89, "volume": 279254.0}, {"date": "2025-07-24", "close": 1.68, "volume": 204668.0}, {"date": "2025-07-25", "close": 1.79, "volume": 126061.0}, {"date": "2025-07-28", "close": 1.9354, "volume": 244350.0}, {"date": "2025-07-29", "close": 1.88, "volume": 129451.0}, {"date": "2025-07-30", "close": 1.84, "volume": 107278.0}, {"date": "2025-07-31", "close": 1.83, "volume": 110251.0}, {"date": "2025-08-01", "close": 1.89, "volume": 76842.0}, {"date": "2025-08-04", "close": 1.86, "volume": 20065.0}, {"date": "2025-08-05", "close": 1.98, "volume": 348033.0}, {"date": "2025-08-06", "close": 1.93, "volume": 141503.0}, {"date": "2025-08-07", "close": 1.8, "volume": 121715.0}, {"date": "2025-08-08", "close": 1.8, "volume": 81803.0}, {"date": "2025-08-11", "close": 1.8, "volume": 76986.0}, {"date": "2025-08-12", "close": 1.855, "volume": 89039.0}, {"date": "2025-08-13", "close": 1.97, "volume": 230071.0}, {"date": "2025-08-14", "close": 1.8, "volume": 441341.0}, {"date": "2025-08-15", "close": 1.61, "volume": 215927.0}, {"date": "2025-08-18", "close": 1.71, "volume": 82672.0}, {"date": "2025-08-19", "close": 1.6454, "volume": 60986.0}, {"date": "2025-08-20", "close": 1.58, "volume": 166927.0}, {"date": "2025-08-21", "close": 1.68, "volume": 175354.0}, {"date": "2025-08-22", "close": 1.76, "volume": 59744.0}, {"date": "2025-08-25", "close": 1.82, "volume": 217477.0}, {"date": "2025-08-26", "close": 1.79, "volume": 108988.0}, {"date": "2025-08-27", "close": 1.84, "volume": 235943.0}, {"date": "2025-08-28", "close": 1.88, "volume": 42163.0}, {"date": "2025-08-29", "close": 1.97, "volume": 355123.0}, {"date": "2025-09-02", "close": 1.82, "volume": 227861.0}, {"date": "2025-09-03", "close": 1.77, "volume": 65280.0}, {"date": "2025-09-04", "close": 1.76, "volume": 56447.0}, {"date": "2025-09-05", "close": 1.84, "volume": 79903.0}, {"date": "2025-09-08", "close": 1.82, "volume": 37247.0}, {"date": "2025-09-09", "close": 1.86, "volume": 64266.0}, {"date": "2025-09-10", "close": 1.94, "volume": 268386.0}, {"date": "2025-09-11", "close": 1.86, "volume": 75294.0}, {"date": "2025-09-12", "close": 1.86, "volume": 250357.0}, {"date": "2025-09-15", "close": 1.93, "volume": 146532.0}, {"date": "2025-09-16", "close": 2.02, "volume": 265521.0}, {"date": "2025-09-17", "close": 1.95, "volume": 127885.0}, {"date": "2025-09-18", "close": 1.98, "volume": 68367.0}, {"date": "2025-09-19", "close": 2.01, "volume": 123426.0}, {"date": "2025-09-22", "close": 1.95, "volume": 94487.0}, {"date": "2025-09-23", "close": 1.96, "volume": 419901.0}, {"date": "2025-09-24", "close": 1.9, "volume": 159750.0}, {"date": "2025-09-25", "close": 1.85, "volume": 87916.0}, {"date": "2025-09-26", "close": 1.73, "volume": 118022.0}, {"date": "2025-09-29", "close": 1.72, "volume": 146794.0}, {"date": "2025-09-30", "close": 1.75, "volume": 73496.0}, {"date": "2025-10-01", "close": 1.78, "volume": 70095.0}, {"date": "2025-10-02", "close": 1.83, "volume": 72269.0}, {"date": "2025-10-03", "close": 1.82, "volume": 157280.0}, {"date": "2025-10-06", "close": 1.78, "volume": 110018.0}, {"date": "2025-10-07", "close": 1.77, "volume": 72334.0}, {"date": "2025-10-08", "close": 1.91, "volume": 137544.0}, {"date": "2025-10-09", "close": 1.9, "volume": 137718.0}, {"date": "2025-10-10", "close": 1.79, "volume": 96999.0}, {"date": "2025-10-13", "close": 1.82, "volume": 29412.0}, {"date": "2025-10-14", "close": 1.845, "volume": 56462.0}, {"date": "2025-10-15", "close": 1.86, "volume": 72531.0}, {"date": "2025-10-16", "close": 1.79, "volume": 66343.0}, {"date": "2025-10-17", "close": 1.83, "volume": 45248.0}, {"date": "2025-10-20", "close": 1.83, "volume": 20534.0}, {"date": "2025-10-21", "close": 1.78, "volume": 46859.0}, {"date": "2025-10-22", "close": 1.72, "volume": 73621.0}, {"date": "2025-10-23", "close": 1.72, "volume": 31642.0}, {"date": "2025-10-24", "close": 1.75, "volume": 15695.0}, {"date": "2025-10-27", "close": 1.425, "volume": 395460.0}, {"date": "2025-10-28", "close": 1.44, "volume": 68101.0}, {"date": "2025-10-29", "close": 1.47, "volume": 64256.0}, {"date": "2025-10-30", "close": 1.49, "volume": 24015.0}, {"date": "2025-10-31", "close": 1.54, "volume": 28565.0}, {"date": "2025-11-03", "close": 1.42, "volume": 52171.0}, {"date": "2025-11-04", "close": 1.33, "volume": 130379.0}, {"date": "2025-11-05", "close": 1.35, "volume": 30303.0}, {"date": "2025-11-06", "close": 1.34, "volume": 21444.0}, {"date": "2025-11-07", "close": 1.33, "volume": 46287.0}, {"date": "2025-11-10", "close": 1.303, "volume": 32211.0}, {"date": "2025-11-11", "close": 1.32, "volume": 46598.0}, {"date": "2025-11-12", "close": 1.34, "volume": 82363.0}, {"date": "2025-11-13", "close": 0.9513, "volume": 720574.0}, {"date": "2025-11-14", "close": 0.9, "volume": 109498.0}, {"date": "2025-11-17", "close": 0.9042, "volume": 144346.0}, {"date": "2025-11-18", "close": 1.15, "volume": 341634.0}, {"date": "2025-11-19", "close": 1.175, "volume": 135954.0}, {"date": "2025-11-20", "close": 1.155, "volume": 103245.0}, {"date": "2025-11-21", "close": 1.185, "volume": 117824.0}, {"date": "2025-11-24", "close": 1.44, "volume": 562829.0}, {"date": "2025-11-25", "close": 1.46, "volume": 174689.0}, {"date": "2025-11-26", "close": 1.66, "volume": 176912.0}, {"date": "2025-11-28", "close": 1.65, "volume": 35632.0}, {"date": "2025-12-01", "close": 1.57, "volume": 22225.0}, {"date": "2025-12-02", "close": 1.57, "volume": 40625.0}, {"date": "2025-12-03", "close": 1.77, "volume": 119219.0}, {"date": "2025-12-04", "close": 1.85, "volume": 471054.0}, {"date": "2025-12-05", "close": 1.86, "volume": 119258.0}, {"date": "2025-12-08", "close": 1.68, "volume": 79793.0}, {"date": "2025-12-09", "close": 1.69, "volume": 22801.0}, {"date": "2025-12-10", "close": 1.72, "volume": 35314.0}, {"date": "2025-12-11", "close": 1.66, "volume": 34631.0}, {"date": "2025-12-12", "close": 1.62, "volume": 36025.0}, {"date": "2025-12-15", "close": 1.46, "volume": 110412.0}, {"date": "2025-12-16", "close": 1.43, "volume": 46452.0}, {"date": "2025-12-17", "close": 1.47, "volume": 36124.0}, {"date": "2025-12-18", "close": 1.56, "volume": 57670.0}, {"date": "2025-12-19", "close": 1.65, "volume": 60529.0}, {"date": "2025-12-22", "close": 1.61, "volume": 36765.0}, {"date": "2025-12-23", "close": 1.59, "volume": 61206.0}, {"date": "2025-12-24", "close": 1.55, "volume": 52202.0}, {"date": "2025-12-26", "close": 1.58, "volume": 24461.0}, {"date": "2025-12-29", "close": 1.56, "volume": 58461.0}, {"date": "2025-12-30", "close": 1.54, "volume": 49741.0}, {"date": "2025-12-31", "close": 1.5, "volume": 62004.0}, {"date": "2026-01-02", "close": 1.55, "volume": 17047.0}, {"date": "2026-01-05", "close": 1.59, "volume": 20533.0}, {"date": "2026-01-06", "close": 1.66, "volume": 62520.0}, {"date": "2026-01-07", "close": 1.68, "volume": 51388.0}, {"date": "2026-01-08", "close": 1.62, "volume": 71335.0}, {"date": "2026-01-09", "close": 1.7, "volume": 40804.0}, {"date": "2026-01-12", "close": 1.755, "volume": 110584.0}, {"date": "2026-01-13", "close": 1.75, "volume": 26212.0}, {"date": "2026-01-14", "close": 1.7, "volume": 67392.0}, {"date": "2026-01-15", "close": 1.78, "volume": 43333.0}, {"date": "2026-01-16", "close": 1.75, "volume": 30511.0}, {"date": "2026-01-20", "close": 1.7, "volume": 38439.0}, {"date": "2026-01-21", "close": 1.67, "volume": 54512.0}, {"date": "2026-01-22", "close": 1.63, "volume": 54741.0}, {"date": "2026-01-23", "close": 1.61, "volume": 14790.0}, {"date": "2026-01-26", "close": 1.55, "volume": 13665.0}, {"date": "2026-01-27", "close": 1.53, "volume": 35290.0}, {"date": "2026-01-28", "close": 1.41, "volume": 78491.0}, {"date": "2026-01-29", "close": 1.42, "volume": 40805.0}, {"date": "2026-01-30", "close": 1.46, "volume": 31597.0}, {"date": "2026-02-02", "close": 1.56, "volume": 28194.0}, {"date": "2026-02-03", "close": 1.52, "volume": 26238.0}, {"date": "2026-02-04", "close": 1.46, "volume": 37578.0}, {"date": "2026-02-05", "close": 1.49, "volume": 45890.0}, {"date": "2026-02-06", "close": 1.46, "volume": 23562.0}, {"date": "2026-02-09", "close": 1.55, "volume": 11988.0}, {"date": "2026-02-10", "close": 1.53, "volume": 19569.0}, {"date": "2026-02-11", "close": 1.5, "volume": 9293.0}, {"date": "2026-02-12", "close": 1.37, "volume": 68710.0}, {"date": "2026-02-13", "close": 1.4501, "volume": 32945.0}, {"date": "2026-02-17", "close": 1.46, "volume": 18082.0}, {"date": "2026-02-18", "close": 1.5207, "volume": 9635.0}, {"date": "2026-02-19", "close": 1.55, "volume": 7834.0}, {"date": "2026-02-20", "close": 1.67, "volume": 120164.0}, {"date": "2026-02-23", "close": 1.61, "volume": 35226.0}, {"date": "2026-02-24", "close": 1.61, "volume": 46732.0}, {"date": "2026-02-25", "close": 1.64, "volume": 10383.0}, {"date": "2026-02-26", "close": 1.62, "volume": 8800.0}, {"date": "2026-02-27", "close": 1.64, "volume": 23278.0}, {"date": "2026-03-02", "close": 1.57, "volume": 14956.0}, {"date": "2026-03-03", "close": 1.66, "volume": 26523.0}, {"date": "2026-03-04", "close": 1.57, "volume": 25347.0}, {"date": "2026-03-05", "close": 1.57, "volume": 11019.0}, {"date": "2026-03-06", "close": 1.58, "volume": 5118.0}, {"date": "2026-03-09", "close": 1.57, "volume": 36733.0}, {"date": "2026-03-10", "close": 1.56, "volume": 7923.0}, {"date": "2026-03-11", "close": 1.6, "volume": 8808.0}, {"date": "2026-03-12", "close": 1.6, "volume": 11693.0}, {"date": "2026-03-13", "close": 1.58, "volume": 8686.0}, {"date": "2026-03-16", "close": 1.66, "volume": 26492.0}, {"date": "2026-03-17", "close": 1.64, "volume": 10499.0}, {"date": "2026-03-18", "close": 1.65, "volume": 21360.0}, {"date": "2026-03-19", "close": 1.55, "volume": 17059.0}, {"date": "2026-03-20", "close": 1.54, "volume": 55390.0}, {"date": "2026-03-23", "close": 1.54, "volume": 8789.0}, {"date": "2026-03-24", "close": 1.545, "volume": 19867.0}, {"date": "2026-03-25", "close": 1.48, "volume": 12875.0}, {"date": "2026-03-26", "close": 1.4628, "volume": 4945.0}, {"date": "2026-03-27", "close": 1.45, "volume": 10503.0}, {"date": "2026-03-30", "close": 1.4899, "volume": 18881.0}, {"date": "2026-03-31", "close": 1.59, "volume": 116995.0}, {"date": "2026-04-01", "close": 1.42, "volume": 37410.0}, {"date": "2026-04-02", "close": 1.42, "volume": 15109.0}, {"date": "2026-04-06", "close": 1.48, "volume": 10220.0}, {"date": "2026-04-07", "close": 1.51, "volume": 22514.0}, {"date": "2026-04-08", "close": 1.55, "volume": 24820.0}, {"date": "2026-04-09", "close": 1.37, "volume": 129924.0}, {"date": "2026-04-10", "close": 1.35, "volume": 75179.0}, {"date": "2026-04-13", "close": 1.31, "volume": 26371.0}, {"date": "2026-04-14", "close": 1.39, "volume": 55746.0}, {"date": "2026-04-15", "close": 1.34, "volume": 19526.0}, {"date": "2026-04-16", "close": 1.26, "volume": 37686.0}, {"date": "2026-04-17", "close": 1.3, "volume": 32223.0}, {"date": "2026-04-20", "close": 1.25, "volume": 29316.0}, {"date": "2026-04-21", "close": 1.225, "volume": 15021.0}, {"date": "2026-04-22", "close": 1.18, "volume": 29682.0}, {"date": "2026-04-23", "close": 1.1, "volume": 59991.0}, {"date": "2026-04-24", "close": 1.3, "volume": 36856.0}, {"date": "2026-04-27", "close": 1.24, "volume": 15844.0}, {"date": "2026-04-28", "close": 1.29, "volume": 11053.0}, {"date": "2026-04-29", "close": 1.31, "volume": 36251.0}, {"date": "2026-04-30", "close": 1.2, "volume": 225359.0}, {"date": "2026-05-01", "close": 1.21, "volume": 12882.0}, {"date": "2026-05-04", "close": 1.19, "volume": 21418.0}, {"date": "2026-05-05", "close": 1.07, "volume": 65804.0}, {"date": "2026-05-06", "close": 1.23, "volume": 292052.0}, {"date": "2026-05-07", "close": 1.175, "volume": 17893.0}, {"date": "2026-05-08", "close": 1.23, "volume": 47143.0}, {"date": "2026-05-11", "close": 1.13, "volume": 31419.0}, {"date": "2026-05-12", "close": 1.16, "volume": 12296.0}, {"date": "2026-05-13", "close": 1.11, "volume": 30008.0}, {"date": "2026-05-14", "close": 1.11, "volume": 44895.0}, {"date": "2026-05-15", "close": 1.09, "volume": 97342.0}, {"date": "2026-05-18", "close": 0.975, "volume": 70831.0}, {"date": "2026-05-19", "close": 1.03, "volume": 104335.0}, {"date": "2026-05-20", "close": 0.95, "volume": 120877.0}, {"date": "2026-05-21", "close": 0.95, "volume": 27180.0}, {"date": "2026-05-22", "close": 0.91, "volume": 51682.0}, {"date": "2026-05-26", "close": 0.9, "volume": 42760.0}, {"date": "2026-05-27", "close": 0.8902, "volume": 27849.0}, {"date": "2026-05-28", "close": 1.03, "volume": 191235.0}, {"date": "2026-05-29", "close": 1.02, "volume": 55361.0}, {"date": "2026-06-01", "close": 1.02, "volume": 34734.0}, {"date": "2026-06-02", "close": 0.98, "volume": 38450.0}, {"date": "2026-06-03", "close": 1.02, "volume": 52758.0}, {"date": "2026-06-04", "close": 1.03, "volume": 14686.0}, {"date": "2026-06-05", "close": 1.01, "volume": 17184.0}, {"date": "2026-06-08", "close": 1.01, "volume": 16214.0}, {"date": "2026-06-09", "close": 0.995, "volume": 6530.0}, {"date": "2026-06-10", "close": 1.02, "volume": 26483.0}, {"date": "2026-06-11", "close": 0.994, "volume": 32330.0}, {"date": "2026-06-12", "close": 1.0, "volume": 51372.0}, {"date": "2026-06-15", "close": 1.02, "volume": 10011.0}, {"date": "2026-06-16", "close": 1.01, "volume": 13040.0}, {"date": "2026-06-17", "close": 1.04, "volume": 11010.0}, {"date": "2026-06-18", "close": 1.03, "volume": 42738.0}, {"date": "2026-06-22", "close": 1.05, "volume": 140738.0}, {"date": "2026-06-23", "close": 1.06, "volume": 21413.0}, {"date": "2026-06-24", "close": 1.03, "volume": 11289.0}, {"date": "2026-06-25", "close": 1.02, "volume": 16795.0}, {"date": "2026-06-26", "close": 1.01, "volume": 2628.0}, {"date": "2026-06-29", "close": 0.9607, "volume": 69356.0}, {"date": "2026-06-30", "close": 0.84, "volume": 109020.0}, {"date": "2026-07-01", "close": 0.86, "volume": 15236.0}, {"date": "2026-07-02", "close": 0.82, "volume": 28988.0}, {"date": "2026-07-06", "close": 0.8899, "volume": 139117.0}, {"date": "2026-07-07", "close": 0.8, "volume": 17526.0}, {"date": "2026-07-08", "close": 0.7619, "volume": 91915.0}, {"date": "2026-07-09", "close": 0.782, "volume": 650880.0}, {"date": "2026-07-10", "close": 0.7856, "volume": 140374.0}, {"date": "2026-07-13", "close": 0.867, "volume": 58310.0}, {"date": "2026-07-14", "close": 0.9706, "volume": 100209.0}, {"date": "2026-07-15", "close": 1.0, "volume": 19058.0}, {"date": "2026-07-16", "close": 1.15, "volume": 146516.0}, {"date": "2026-07-17", "close": 1.08, "volume": 39148.0}, {"date": "2026-07-20", "close": 1.13, "volume": 13625.0}, {"date": "2026-07-21", "close": 1.0501, "volume": 6888.0}, {"date": "2026-07-22", "close": 1.1, "volume": 7595.0}, {"date": "2026-07-23", "close": 1.1, "volume": 16429.0}, {"date": "2026-07-24", "close": 1.1, "volume": 5478.0}, {"date": "2026-07-27", "close": 1.14, "volume": 11907.0}, {"date": "2026-07-28", "close": 1.0601, "volume": 6927.0}, {"date": "2026-07-29", "close": 1.09, "volume": 15688.0}, {"date": "2026-07-30", "close": 1.05, "volume": 25869.0}, {"date": "2026-07-31", "close": 1.06, "volume": 20011.0}, {"date": "2026-08-03", "close": 1.07, "volume": 11201.0}, {"date": "2026-08-04", "close": 1.08, "volume": 5520.0}, {"date": "2026-08-05", "close": 1.05, "volume": 4998.0}, {"date": "2026-08-06", "close": 1.06, "volume": 6757.0}, {"date": "2026-08-07", "close": 1.25, "volume": 52768.0}, {"date": "2026-08-10", "close": 1.14, "volume": 10697.0}, {"date": "2026-08-11", "close": 1.21, "volume": 128207.0}, {"date": "2026-08-12", "close": 1.25, "volume": 7244.0}, {"date": "2026-08-13", "close": 1.32, "volume": 41029.0}, {"date": "2026-08-14", "close": 1.33, "volume": 659900.0}, {"date": "2026-08-17", "close": 1.47, "volume": 381396.0}, {"date": "2026-08-18", "close": 1.29, "volume": 83591.0}, {"date": "2026-08-19", "close": 1.33, "volume": 16714.0}, {"date": "2026-08-20", "close": 1.42, "volume": 18351.0}, {"date": "2026-08-21", "close": 1.39, "volume": 11637.0}, {"date": "2026-08-24", "close": 1.2777, "volume": 20746.0}, {"date": "2026-08-25", "close": 1.3201, "volume": 19176.0}, {"date": "2026-08-26", "close": 1.23, "volume": 15418.0}, {"date": "2026-08-27", "close": 1.24, "volume": 10251.0}, {"date": "2026-08-28", "close": 1.2, "volume": 5173.0}, {"date": "2026-08-31", "close": 1.18, "volume": 10986.0}, {"date": "2026-09-01", "close": 1.16, "volume": 6762.0}, {"date": "2026-09-02", "close": 1.16, "volume": 13192.0}, {"date": "2026-09-03", "close": 1.2997, "volume": 13963.0}, {"date": "2026-09-04", "close": 1.35, "volume": 22200.0}, {"date": "2026-09-08", "close": 1.3, "volume": 39204.0}, {"date": "2026-09-09", "close": 1.25, "volume": 16693.0}], "refreshing": true}