{"ticker": "REED", "overview": {"name": "Reed's, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "REED", "has_prices": true, "as_of": "2026-10-08", "last": 0.6466, "prev_close": 0.63, "change": 0.016599999999999948, "change_pct": 0.026349206349206268, "session_volume": 22170.0, "vwap_5": 0.6640168913386624, "vwap_20": 0.7423825166432411, "vwap_60": 0.842469716324997, "vwap_250": 1.8238047106758548, "high_52w": 7.54, "low_52w": 0.626, "avg_volume_20": 205721.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-027596", "src": "13DG", "ticker": "REED", "cik": "1140215", "company": "REED'S, INC.", "company_raw": "REED'S, INC.", "who": "Shufen Deng", "who_key": "DENG Shufen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DENG Shufen moves to a 53.5% activist stake in REED", "source_url": "https://www.sec.gov/Archives/edgar/data/1980084/0001493152-26-027596-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-20", "mins": 239926}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-027596", "src": "13DG", "ticker": "REED", "cik": "1140215", "company": "REED'S, INC.", "company_raw": "REED'S, INC.", "who": "Shufen Deng", "who_key": "DENG Shufen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "DENG Shufen moves to a 53.5% activist stake in REED", "source_url": "https://www.sec.gov/Archives/edgar/data/1980084/0001493152-26-027596-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-20", "mins": 239926}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Reed's, Inc. Common Stock", "new_value": "REED'S, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001140215", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001140215", "applied": 1, "detected_at": "2026-10-27T10:10:10.475526"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "REED", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-27", "close": 22.3196, "volume": 30053.0}, {"date": "2023-01-30", "close": 21.3596, "volume": 7110.0}, {"date": "2023-01-31", "close": 21.9596, "volume": 11183.0}, {"date": "2023-02-01", "close": 24.7795, "volume": 22650.0}, {"date": "2023-02-02", "close": 24.2395, "volume": 17786.0}, {"date": "2023-02-03", "close": 25.0195, "volume": 11318.0}, {"date": "2023-02-06", "close": 24.7195, "volume": 6483.0}, {"date": "2023-02-07", "close": 22.4995, "volume": 4383.0}, {"date": "2023-02-08", "close": 21.3296, "volume": 5340.0}, {"date": "2023-02-09", "close": 20.6996, "volume": 4221.0}, {"date": "2023-02-10", "close": 19.8596, "volume": 5896.0}, {"date": "2023-02-13", "close": 21.1196, "volume": 1926.0}, {"date": "2023-02-14", "close": 20.5796, "volume": 4591.0}, {"date": "2023-02-15", "close": 19.4396, "volume": 33522.0}, {"date": "2023-02-16", "close": 23.4595, "volume": 13713.0}, {"date": "2023-02-17", "close": 24.2995, "volume": 13909.0}, {"date": "2023-02-21", "close": 23.4895, "volume": 2779.0}, {"date": "2023-02-22", "close": 23.6995, "volume": 1381.0}, {"date": "2023-02-23", "close": 23.0995, "volume": 2220.0}, {"date": "2023-02-24", "close": 23.6995, "volume": 1509.0}, {"date": "2023-02-27", "close": 23.8195, "volume": 829.0}, {"date": "2023-02-28", "close": 23.8195, "volume": 3096.0}, {"date": "2023-03-01", "close": 23.9995, "volume": 1404.0}, {"date": "2023-03-02", "close": 23.9995, "volume": 1183.0}, {"date": "2023-03-03", "close": 23.6995, "volume": 752.0}, {"date": "2023-03-06", "close": 23.3995, "volume": 1344.0}, {"date": "2023-03-07", "close": 23.0995, "volume": 1919.0}, {"date": "2023-03-08", "close": 21.0446, "volume": 5764.0}, {"date": "2023-03-09", "close": 22.1996, "volume": 1256.0}, {"date": "2023-03-10", "close": 20.9996, "volume": 5061.0}, {"date": "2023-03-13", "close": 19.5596, "volume": 655.0}, {"date": "2023-03-14", "close": 19.4996, "volume": 179.0}, {"date": "2023-03-15", "close": 21.4196, "volume": 231.0}, {"date": "2023-03-16", "close": 22.3196, "volume": 208.0}, {"date": "2023-03-17", "close": 22.6195, "volume": 597.0}, {"date": "2023-03-20", "close": 21.8996, "volume": 462.0}, {"date": "2023-03-21", "close": 21.1796, "volume": 482.0}, {"date": "2023-03-22", "close": 20.4596, "volume": 43.0}, {"date": "2023-03-23", "close": 20.7596, "volume": 74.0}, {"date": "2023-03-24", "close": 20.2796, "volume": 132.0}, {"date": "2023-03-27", "close": 20.4596, "volume": 295.0}, {"date": "2023-03-28", "close": 21.0596, "volume": 1584.0}, {"date": "2023-03-29", "close": 21.8996, "volume": 662.0}, {"date": "2023-03-30", "close": 20.9996, "volume": 1921.0}, {"date": "2023-03-31", "close": 20.6996, "volume": 1032.0}, {"date": "2023-04-03", "close": 20.6996, "volume": 233.0}, {"date": "2023-04-04", "close": 20.3996, "volume": 327.0}, {"date": "2023-04-05", "close": 19.4996, "volume": 2548.0}, {"date": "2023-04-06", "close": 19.4996, "volume": 1127.0}, {"date": "2023-04-10", "close": 20.3996, "volume": 658.0}, {"date": "2023-04-11", "close": 21.2396, "volume": 193.0}, {"date": "2023-04-12", "close": 20.6996, "volume": 992.0}, {"date": "2023-04-13", "close": 20.6996, "volume": null}, {"date": "2023-04-14", "close": 19.4936, "volume": 520.0}, {"date": "2023-04-17", "close": 18.5996, "volume": 1937.0}, {"date": "2023-04-18", "close": 18.1796, "volume": 1451.0}, {"date": "2023-04-19", "close": 18.2996, "volume": 762.0}, {"date": "2023-04-20", "close": 18.2396, "volume": 293.0}, {"date": "2023-04-21", "close": 17.9996, "volume": 1204.0}, {"date": "2023-04-24", "close": 17.9246, "volume": 391.0}, {"date": "2023-04-25", "close": 17.7596, "volume": 1865.0}, {"date": "2023-04-26", "close": 17.6396, "volume": 1337.0}, {"date": "2023-04-27", "close": 17.3397, "volume": 819.0}, {"date": "2023-04-28", "close": 15.5997, "volume": 331.0}, {"date": "2023-05-01", "close": 16.1547, "volume": 3688.0}, {"date": "2023-05-02", "close": 16.1547, "volume": null}, {"date": "2023-05-03", "close": 14.9997, "volume": 446.0}, {"date": "2023-05-04", "close": 13.9197, "volume": 463.0}, {"date": "2023-05-05", "close": 13.9797, "volume": 1155.0}, {"date": "2023-05-08", "close": 11.9998, "volume": 2487.0}, {"date": "2023-05-09", "close": 13.7397, "volume": 2858.0}, {"date": "2023-05-10", "close": 13.5117, "volume": 98.0}, {"date": "2023-05-11", "close": 13.5597, "volume": 35.0}, {"date": "2023-05-12", "close": 13.7397, "volume": 70.0}, {"date": "2023-05-15", "close": 13.2297, "volume": 325.0}, {"date": "2023-05-16", "close": 14.1597, "volume": 1168.0}, {"date": "2023-05-17", "close": 14.0997, "volume": 360.0}, {"date": "2023-05-18", "close": 15.7197, "volume": 261.0}, {"date": "2023-05-19", "close": 16.6197, "volume": 403.0}, {"date": "2023-05-22", "close": 15.8397, "volume": 1659.0}, {"date": "2023-05-23", "close": 16.8747, "volume": 897.0}, {"date": "2023-05-24", "close": 16.7997, "volume": 79.0}, {"date": "2023-05-25", "close": 17.7596, "volume": 674.0}, {"date": "2023-05-26", "close": 18.2996, "volume": 512.0}, {"date": "2023-05-30", "close": 18.2996, "volume": 149.0}, {"date": "2023-05-31", "close": 20.3396, "volume": 858.0}, {"date": "2023-06-01", "close": 17.9996, "volume": 221.0}, {"date": "2023-06-02", "close": 19.3796, "volume": 475.0}, {"date": "2023-06-05", "close": 18.7346, "volume": 577.0}, {"date": "2023-06-06", "close": 19.1996, "volume": 369.0}, {"date": "2023-06-07", "close": 18.6896, "volume": 164.0}, {"date": "2023-06-08", "close": 19.1996, "volume": 280.0}, {"date": "2023-06-09", "close": 19.3196, "volume": 415.0}, {"date": "2023-06-12", "close": 18.8996, "volume": 686.0}, {"date": "2023-06-13", "close": 18.8246, "volume": 162.0}, {"date": "2023-06-14", "close": 18.2696, "volume": 797.0}, {"date": "2023-06-15", "close": 18.7496, "volume": 509.0}, {"date": "2023-06-16", "close": 17.9996, "volume": 298.0}, {"date": "2023-06-20", "close": 17.4549, "volume": 185.0}, {"date": "2023-06-21", "close": 17.8796, "volume": 601.0}, {"date": "2023-06-22", "close": 15.4365, "volume": 1484.0}, {"date": "2023-06-23", "close": 15.2997, "volume": 318.0}, {"date": "2023-06-26", "close": 13.1997, "volume": 529.0}, {"date": "2023-06-27", "close": 14.6997, "volume": 416.0}, {"date": "2023-06-28", "close": 16.2597, "volume": 801.0}, {"date": "2023-06-29", "close": 16.3773, "volume": 387.0}, {"date": "2023-06-30", "close": 17.1327, "volume": 172.0}, {"date": "2023-07-03", "close": 16.3197, "volume": 81.0}, {"date": "2023-07-05", "close": 17.2197, "volume": 360.0}, {"date": "2023-07-06", "close": 17.2797, "volume": 89.0}, {"date": "2023-07-07", "close": 16.0797, "volume": 162.0}, {"date": "2023-07-10", "close": 15.3597, "volume": 1042.0}, {"date": "2023-07-11", "close": 16.4997, "volume": 92.0}, {"date": "2023-07-12", "close": 14.5797, "volume": 282.0}, {"date": "2023-07-13", "close": 15.7197, "volume": 1814.0}, {"date": "2023-07-14", "close": 15.8637, "volume": 471.0}, {"date": "2023-07-17", "close": 15.8997, "volume": 65.0}, {"date": "2023-07-18", "close": 15.8997, "volume": 492.0}, {"date": "2023-07-19", "close": 16.4997, "volume": 206.0}, {"date": "2023-07-20", "close": 17.9996, "volume": 948.0}, {"date": "2023-07-21", "close": 19.1996, "volume": 348.0}, {"date": "2023-07-24", "close": 19.1996, "volume": 132.0}, {"date": "2023-07-25", "close": 17.9996, "volume": 189.0}, {"date": "2023-07-26", "close": 17.2797, "volume": 2179.0}, {"date": "2023-07-27", "close": 16.7397, "volume": 123.0}, {"date": "2023-07-28", "close": 17.6996, "volume": 855.0}, {"date": "2023-07-31", "close": 17.3997, "volume": 362.0}, {"date": "2023-08-01", "close": 16.9197, "volume": 623.0}, {"date": "2023-08-02", "close": 16.7397, "volume": 404.0}, {"date": "2023-08-03", "close": 16.4397, "volume": 251.0}, {"date": "2023-08-04", "close": 16.3497, "volume": 1540.0}, {"date": "2023-08-07", "close": 16.7997, "volume": 206.0}, {"date": "2023-08-08", "close": 17.3565, "volume": 185.0}, {"date": "2023-08-09", "close": 16.7997, "volume": 323.0}, {"date": "2023-08-10", "close": 16.6197, "volume": 86.0}, {"date": "2023-08-11", "close": 17.9996, "volume": 527.0}, {"date": "2023-08-14", "close": 17.9996, "volume": 226.0}, {"date": "2023-08-15", "close": 17.6996, "volume": 290.0}, {"date": "2023-08-16", "close": 17.0997, "volume": 46.0}, {"date": "2023-08-17", "close": 17.9996, "volume": 339.0}, {"date": "2023-08-18", "close": 17.9996, "volume": 231.0}, {"date": "2023-08-21", "close": 17.9996, "volume": 259.0}, {"date": "2023-08-22", "close": 17.9996, "volume": 160.0}, {"date": "2023-08-23", "close": 17.9996, "volume": 104.0}, {"date": "2023-08-24", "close": 18.5996, "volume": 411.0}, {"date": "2023-08-25", "close": 22.4995, "volume": 700.0}, {"date": "2023-08-28", "close": 19.7996, "volume": 1306.0}, {"date": "2023-08-29", "close": 20.6996, "volume": 394.0}, {"date": "2023-08-30", "close": 19.8596, "volume": 1007.0}, {"date": "2023-08-31", "close": 21.0716, "volume": 324.0}, {"date": "2023-09-01", "close": 19.9196, "volume": 258.0}, {"date": "2023-09-05", "close": 21.2396, "volume": 256.0}, {"date": "2023-09-06", "close": 21.4046, "volume": 40.0}, {"date": "2023-09-07", "close": 21.1796, "volume": 95.0}, {"date": "2023-09-08", "close": 20.9996, "volume": 169.0}, {"date": "2023-09-11", "close": 20.3396, "volume": 176.0}, {"date": "2023-09-12", "close": 20.4596, "volume": 65.0}, {"date": "2023-09-13", "close": 20.8196, "volume": 181.0}, {"date": "2023-09-14", "close": 19.4996, "volume": 163.0}, {"date": "2023-09-15", "close": 20.4596, "volume": 225.0}, {"date": "2023-09-18", "close": 20.7596, "volume": 119.0}, {"date": "2023-09-19", "close": 18.8996, "volume": 171.0}, {"date": "2023-09-20", "close": 20.3996, "volume": 346.0}, {"date": "2023-09-21", "close": 20.2496, "volume": 349.0}, {"date": "2023-09-22", "close": 19.8596, "volume": 482.0}, {"date": "2023-09-25", "close": 20.4596, "volume": 63.0}, {"date": "2023-09-26", "close": 20.6996, "volume": 189.0}, {"date": "2023-09-27", "close": 19.1996, "volume": 288.0}, {"date": "2023-09-28", "close": 19.1996, "volume": 44.0}, {"date": "2023-09-29", "close": 19.5596, "volume": 247.0}, {"date": "2023-10-02", "close": 19.8896, "volume": 191.0}, {"date": "2023-10-03", "close": 20.8796, "volume": 303.0}, {"date": "2023-10-04", "close": 19.4996, "volume": 269.0}, {"date": "2023-10-05", "close": 18.6596, "volume": 289.0}, {"date": "2023-10-06", "close": 17.9996, "volume": 467.0}, {"date": "2023-10-09", "close": 18.0596, "volume": 196.0}, {"date": "2023-10-10", "close": 18.2846, "volume": 228.0}, {"date": "2023-10-11", "close": 16.9197, "volume": 234.0}, {"date": "2023-10-12", "close": 17.8796, "volume": 167.0}, {"date": "2023-10-13", "close": 16.7247, "volume": 211.0}, {"date": "2023-10-16", "close": 16.6497, "volume": 135.0}, {"date": "2023-10-17", "close": 16.4997, "volume": 93.0}, {"date": "2023-10-18", "close": 17.9996, "volume": 1488.0}, {"date": "2023-10-19", "close": 17.2497, "volume": 200.0}, {"date": "2023-10-20", "close": 15.9597, "volume": 123.0}, {"date": "2023-10-23", "close": 15.9597, "volume": 122.0}, {"date": "2023-10-24", "close": 19.4996, "volume": 311.0}, {"date": "2023-10-25", "close": 16.7997, "volume": 474.0}, {"date": "2023-10-26", "close": 17.4597, "volume": 60.0}, {"date": "2023-10-27", "close": 17.8796, "volume": 25.0}, {"date": "2023-10-30", "close": 16.4997, "volume": 279.0}, {"date": "2023-10-31", "close": 16.4997, "volume": null}, {"date": "2023-11-01", "close": 16.7997, "volume": 56.0}, {"date": "2023-11-02", "close": 17.0397, "volume": 196.0}, {"date": "2023-11-03", "close": 17.0397, "volume": null}, {"date": "2023-11-06", "close": 17.6996, "volume": 198.0}, {"date": "2023-11-07", "close": 17.6996, "volume": 260.0}, {"date": "2023-11-08", "close": 17.6996, "volume": 251.0}, {"date": "2023-11-09", "close": 18.8996, "volume": 1032.0}, {"date": "2023-11-10", "close": 18.2996, "volume": 253.0}, {"date": "2023-11-13", "close": 18.2996, "volume": null}, {"date": "2023-11-14", "close": 16.3797, "volume": 74.0}, {"date": "2023-11-15", "close": 16.1997, "volume": 556.0}, {"date": "2023-11-16", "close": 17.6996, "volume": 964.0}, {"date": "2023-11-17", "close": 16.1997, "volume": 3244.0}, {"date": "2023-11-20", "close": 11.9998, "volume": 6027.0}, {"date": "2023-11-21", "close": 12.8997, "volume": 2691.0}, {"date": "2023-11-22", "close": 12.4138, "volume": 301.0}, {"date": "2023-11-24", "close": 11.6998, "volume": 201.0}, {"date": "2023-11-27", "close": 11.9998, "volume": 222.0}, {"date": "2023-11-28", "close": 12.4198, "volume": 458.0}, {"date": "2023-11-29", "close": 12.2998, "volume": 49.0}, {"date": "2023-11-30", "close": 12.1798, "volume": 50.0}, {"date": "2023-12-01", "close": 11.9998, "volume": 1026.0}, {"date": "2023-12-04", "close": 12.1438, "volume": 193.0}, {"date": "2023-12-05", "close": 11.9998, "volume": 335.0}, {"date": "2023-12-06", "close": 11.4598, "volume": 1139.0}, {"date": "2023-12-07", "close": 11.1298, "volume": 234.0}, {"date": "2023-12-08", "close": 11.0998, "volume": 456.0}, {"date": "2023-12-11", "close": 10.2598, "volume": 325.0}, {"date": "2023-12-12", "close": 11.0878, "volume": 4452.0}, {"date": "2023-12-13", "close": 11.0878, "volume": null}, {"date": "2023-12-14", "close": 11.6998, "volume": 872.0}, {"date": "2023-12-15", "close": 10.1998, "volume": 472.0}, {"date": "2023-12-18", "close": 9.2998, "volume": 1266.0}, {"date": "2023-12-19", "close": 10.2598, "volume": 751.0}, {"date": "2023-12-20", "close": 11.2198, "volume": 423.0}, {"date": "2023-12-21", "close": 10.6798, "volume": 287.0}, {"date": "2023-12-22", "close": 10.4998, "volume": 324.0}, {"date": "2023-12-26", "close": 10.2418, "volume": 1315.0}, {"date": "2023-12-27", "close": 10.0798, "volume": 1210.0}, {"date": "2023-12-28", "close": 9.7798, "volume": 1828.0}, {"date": "2023-12-29", "close": 9.5998, "volume": 866.0}, {"date": "2024-01-02", "close": 11.1448, "volume": 1093.0}, {"date": "2024-01-03", "close": 11.1898, "volume": 636.0}, {"date": "2024-01-04", "close": 11.2348, "volume": 211.0}, {"date": "2024-01-05", "close": 11.3098, "volume": 719.0}, {"date": "2024-01-08", "close": 11.1298, "volume": 48.0}, {"date": "2024-01-09", "close": 11.1598, "volume": 51.0}, {"date": "2024-01-10", "close": 11.2798, "volume": 52.0}, {"date": "2024-01-11", "close": 11.3098, "volume": 752.0}, {"date": "2024-01-12", "close": 11.0998, "volume": 218.0}, {"date": "2024-01-16", "close": 11.3998, "volume": 726.0}, {"date": "2024-01-17", "close": 11.5498, "volume": 436.0}, {"date": "2024-01-18", "close": 11.0398, "volume": 76.0}, {"date": "2024-01-19", "close": 11.2798, "volume": 77.0}, {"date": "2024-01-22", "close": 10.3648, "volume": 598.0}, {"date": "2024-01-23", "close": 10.4398, "volume": 511.0}, {"date": "2024-01-24", "close": 10.6498, "volume": 68.0}, {"date": "2024-01-25", "close": 11.0098, "volume": 626.0}, {"date": "2024-01-26", "close": 11.0998, "volume": 252.0}, {"date": "2024-01-29", "close": 11.0998, "volume": 242.0}, {"date": "2024-01-30", "close": 10.7998, "volume": 52.0}, {"date": "2024-01-31", "close": 11.3218, "volume": 62.0}, {"date": "2024-02-01", "close": 11.3398, "volume": 81.0}, {"date": "2024-02-02", "close": 11.8198, "volume": 1257.0}, {"date": "2024-02-05", "close": 11.7886, "volume": 466.0}, {"date": "2024-02-06", "close": 11.7886, "volume": null}, {"date": "2024-02-07", "close": 10.2598, "volume": 484.0}, {"date": "2024-02-08", "close": 11.5798, "volume": 268.0}, {"date": "2024-02-09", "close": 11.5798, "volume": 20.0}, {"date": "2024-02-12", "close": 11.3638, "volume": 205.0}, {"date": "2024-02-13", "close": 11.6398, "volume": 712.0}, {"date": "2024-02-14", "close": 11.8198, "volume": 62.0}, {"date": "2024-02-15", "close": 11.7598, "volume": 108.0}, {"date": "2024-02-16", "close": 11.4298, "volume": 982.0}, {"date": "2024-02-20", "close": 11.5798, "volume": 93.0}, {"date": "2024-02-21", "close": 11.2798, "volume": 25.0}, {"date": "2024-02-22", "close": 9.8398, "volume": 3666.0}, {"date": "2024-02-23", "close": 10.0198, "volume": 676.0}, {"date": "2024-02-26", "close": 9.8998, "volume": 414.0}, {"date": "2024-02-27", "close": 9.8698, "volume": 70.0}, {"date": "2024-02-28", "close": 10.3798, "volume": 238.0}, {"date": "2024-02-29", "close": 10.3798, "volume": 136.0}, {"date": "2024-03-01", "close": 10.6798, "volume": 4040.0}, {"date": "2024-03-04", "close": 9.5098, "volume": 4142.0}, {"date": "2024-03-05", "close": 9.2758, "volume": 293.0}, {"date": "2024-03-06", "close": 9.8998, "volume": 561.0}, {"date": "2024-03-07", "close": 9.8098, "volume": 243.0}, {"date": "2024-03-08", "close": 9.3598, "volume": 367.0}, {"date": "2024-03-11", "close": 9.7498, "volume": 74.0}, {"date": "2024-03-12", "close": 9.8998, "volume": 124.0}, {"date": "2024-03-13", "close": 9.3598, "volume": 439.0}, {"date": "2024-03-14", "close": 9.2998, "volume": 366.0}, {"date": "2024-03-15", "close": 10.5598, "volume": 1066.0}, {"date": "2024-03-18", "close": 10.5598, "volume": null}, {"date": "2024-03-19", "close": 9.7798, "volume": 363.0}, {"date": "2024-03-20", "close": 10.6798, "volume": 328.0}, {"date": "2024-03-21", "close": 10.1398, "volume": 94.0}, {"date": "2024-03-22", "close": 9.2998, "volume": 1292.0}, {"date": "2024-03-25", "close": 10.0198, "volume": 422.0}, {"date": "2024-03-26", "close": 9.2398, "volume": 195.0}, {"date": "2024-03-27", "close": 10.1518, "volume": 324.0}, {"date": "2024-03-28", "close": 9.7798, "volume": 3206.0}, {"date": "2024-04-01", "close": 9.4798, "volume": 492.0}, {"date": "2024-04-02", "close": 9.7798, "volume": 133.0}, {"date": "2024-04-03", "close": 9.6406, "volume": 215.0}, {"date": "2024-04-04", "close": 9.6478, "volume": 318.0}, {"date": "2024-04-05", "close": 9.3598, "volume": 977.0}, {"date": "2024-04-08", "close": 9.4198, "volume": 2348.0}, {"date": "2024-04-09", "close": 9.7198, "volume": 150.0}, {"date": "2024-04-10", "close": 9.1198, "volume": 431.0}, {"date": "2024-04-11", "close": 9.1798, "volume": 356.0}, {"date": "2024-04-12", "close": 9.3898, "volume": 347.0}, {"date": "2024-04-15", "close": 13.6797, "volume": 2940.0}, {"date": "2024-04-16", "close": 12.0598, "volume": 256.0}, {"date": "2024-04-17", "close": 11.0398, "volume": 189.0}, {"date": "2024-04-18", "close": 11.3458, "volume": 56.0}, {"date": "2024-04-19", "close": 10.9798, "volume": 147.0}, {"date": "2024-04-22", "close": 9.9298, "volume": 1185.0}, {"date": "2024-04-23", "close": 10.0198, "volume": 88.0}, {"date": "2024-04-24", "close": 10.3198, "volume": 184.0}, {"date": "2024-04-25", "close": 9.8398, "volume": 1183.0}, {"date": "2024-04-26", "close": 8.6998, "volume": 2398.0}, {"date": "2024-04-29", "close": 7.7998, "volume": 4320.0}, {"date": "2024-04-30", "close": 7.7998, "volume": 3232.0}, {"date": "2024-05-01", "close": 7.9498, "volume": 117.0}, {"date": "2024-05-02", "close": 7.9798, "volume": 65.0}, {"date": "2024-05-03", "close": 7.9498, "volume": 104.0}, {"date": "2024-05-06", "close": 7.7998, "volume": 754.0}, {"date": "2024-05-07", "close": 7.4999, "volume": 592.0}, {"date": "2024-05-08", "close": 7.4399, "volume": 2666.0}, {"date": "2024-05-09", "close": 7.4999, "volume": 1031.0}, {"date": "2024-05-10", "close": 7.1399, "volume": 985.0}, {"date": "2024-05-13", "close": 7.1999, "volume": 1468.0}, {"date": "2024-05-14", "close": 9.1498, "volume": 3937.0}, {"date": "2024-05-15", "close": 9.0718, "volume": 452.0}, {"date": "2024-05-16", "close": 8.8798, "volume": 208.0}, {"date": "2024-05-17", "close": 8.8498, "volume": 62.0}, {"date": "2024-05-20", "close": 8.6998, "volume": 50.0}, {"date": "2024-05-21", "close": 8.8438, "volume": 201.0}, {"date": "2024-05-22", "close": 8.9398, "volume": 451.0}, {"date": "2024-05-23", "close": 8.8498, "volume": 80.0}, {"date": "2024-05-24", "close": 8.8198, "volume": 93.0}, {"date": "2024-05-28", "close": 9.7198, "volume": 262.0}, {"date": "2024-05-29", "close": 8.8498, "volume": 104.0}, {"date": "2024-05-30", "close": 8.6998, "volume": 50.0}, {"date": "2024-05-31", "close": 9.5698, "volume": 516.0}, {"date": "2024-06-03", "close": 9.2398, "volume": 189.0}, {"date": "2024-06-04", "close": 9.6298, "volume": 554.0}, {"date": "2024-06-05", "close": 8.0998, "volume": 536.0}, {"date": "2024-06-06", "close": 8.9998, "volume": 1290.0}, {"date": "2024-06-07", "close": 9.5998, "volume": 178.0}, {"date": "2024-06-10", "close": 8.6698, "volume": 315.0}, {"date": "2024-06-11", "close": 9.9598, "volume": 1159.0}, {"date": "2024-06-12", "close": 10.1998, "volume": 341.0}, {"date": "2024-06-13", "close": 10.1398, "volume": 657.0}, {"date": "2024-06-14", "close": 9.8998, "volume": 2412.0}, {"date": "2024-06-17", "close": 9.8998, "volume": 1824.0}, {"date": "2024-06-18", "close": 9.8998, "volume": 255.0}, {"date": "2024-06-20", "close": 10.4098, "volume": 394.0}, {"date": "2024-06-21", "close": 10.4398, "volume": 139.0}, {"date": "2024-06-24", "close": 10.1398, "volume": 1211.0}, {"date": "2024-06-25", "close": 10.4998, "volume": 298.0}, {"date": "2024-06-26", "close": 10.1998, "volume": 337.0}, {"date": "2024-06-27", "close": 10.3798, "volume": 173.0}, {"date": "2024-06-28", "close": 10.0138, "volume": 426.0}, {"date": "2024-07-01", "close": 9.0598, "volume": 51.0}, {"date": "2024-07-02", "close": 10.1398, "volume": 63.0}, {"date": "2024-07-03", "close": 9.5638, "volume": 252.0}, {"date": "2024-07-05", "close": 8.9998, "volume": 586.0}, {"date": "2024-07-08", "close": 9.1798, "volume": 81.0}, {"date": "2024-07-09", "close": 8.8798, "volume": 86.0}, {"date": "2024-07-10", "close": 8.3398, "volume": 234.0}, {"date": "2024-07-11", "close": 8.1778, "volume": 232.0}, {"date": "2024-07-12", "close": 8.8018, "volume": 120.0}, {"date": "2024-07-15", "close": 8.6998, "volume": 292.0}, {"date": "2024-07-16", "close": 8.5798, "volume": 237.0}, {"date": "2024-07-17", "close": 8.4238, "volume": 616.0}, {"date": "2024-07-18", "close": 7.7998, "volume": 420.0}, {"date": "2024-07-19", "close": 7.9438, "volume": 414.0}, {"date": "2024-07-22", "close": 8.0998, "volume": 114.0}, {"date": "2024-07-23", "close": 8.3998, "volume": 169.0}, {"date": "2024-07-24", "close": 8.8798, "volume": 632.0}, {"date": "2024-07-25", "close": 8.8798, "volume": 458.0}, {"date": "2024-07-26", "close": 9.2998, "volume": 92.0}, {"date": "2024-07-29", "close": 9.2998, "volume": null}, {"date": "2024-07-30", "close": 8.1598, "volume": 386.0}, {"date": "2024-07-31", "close": 8.3998, "volume": 32.0}, {"date": "2024-08-01", "close": 8.0518, "volume": 231.0}, {"date": "2024-08-02", "close": 8.0998, "volume": 1090.0}, {"date": "2024-08-05", "close": 8.0398, "volume": 125.0}, {"date": "2024-08-06", "close": 7.7338, "volume": 297.0}, {"date": "2024-08-07", "close": 7.6798, "volume": 37.0}, {"date": "2024-08-08", "close": 7.6198, "volume": 716.0}, {"date": "2024-08-09", "close": 8.8198, "volume": 100.0}, {"date": "2024-08-12", "close": 8.5138, "volume": 114.0}, {"date": "2024-08-13", "close": 8.4898, "volume": 487.0}, {"date": "2024-08-14", "close": 9.1198, "volume": 435.0}, {"date": "2024-08-15", "close": 9.1198, "volume": 284.0}, {"date": "2024-08-16", "close": 9.0478, "volume": 376.0}, {"date": "2024-08-19", "close": 7.7998, "volume": 259.0}, {"date": "2024-08-20", "close": 8.2798, "volume": 553.0}, {"date": "2024-08-21", "close": 8.3698, "volume": 259.0}, {"date": "2024-08-22", "close": 7.7098, "volume": 1287.0}, {"date": "2024-08-23", "close": 7.9558, "volume": 1199.0}, {"date": "2024-08-26", "close": 7.7398, "volume": 706.0}, {"date": "2024-08-27", "close": 7.7398, "volume": null}, {"date": "2024-08-28", "close": 7.6198, "volume": 482.0}, {"date": "2024-08-29", "close": 7.7278, "volume": 42.0}, {"date": "2024-08-30", "close": 7.5598, "volume": 160.0}, {"date": "2024-09-03", "close": 7.9798, "volume": 44.0}, {"date": "2024-09-04", "close": 7.8298, "volume": 592.0}, {"date": "2024-09-05", "close": 7.9198, "volume": 74.0}, {"date": "2024-09-06", "close": 7.7998, "volume": 1398.0}, {"date": "2024-09-09", "close": 7.6948, "volume": 29.0}, {"date": "2024-09-10", "close": 7.9378, "volume": 132.0}, {"date": "2024-09-11", "close": 7.9198, "volume": 162.0}, {"date": "2024-09-12", "close": 7.9198, "volume": 78.0}, {"date": "2024-09-13", "close": 7.4399, "volume": 352.0}, {"date": "2024-09-16", "close": 8.3398, "volume": 1038.0}, {"date": "2024-09-17", "close": 8.3398, "volume": null}, {"date": "2024-09-18", "close": 8.0998, "volume": 100.0}, {"date": "2024-09-19", "close": 7.4999, "volume": 327.0}, {"date": "2024-09-20", "close": 8.0098, "volume": 854.0}, {"date": "2024-09-23", "close": 8.0098, "volume": null}, {"date": "2024-09-24", "close": 7.9798, "volume": 819.0}, {"date": "2024-09-25", "close": 8.2198, "volume": 716.0}, {"date": "2024-09-26", "close": 8.3398, "volume": 234.0}, {"date": "2024-09-27", "close": 8.3398, "volume": 367.0}, {"date": "2024-09-30", "close": 8.3398, "volume": 222.0}, {"date": "2024-10-01", "close": 8.0398, "volume": 432.0}, {"date": "2024-10-02", "close": 7.9048, "volume": 156.0}, {"date": "2024-10-03", "close": 7.7098, "volume": 297.0}, {"date": "2024-10-04", "close": 7.8898, "volume": 443.0}, {"date": "2024-10-07", "close": 7.2299, "volume": 1159.0}, {"date": "2024-10-08", "close": 7.3199, "volume": 6354.0}, {"date": "2024-10-09", "close": 7.7398, "volume": 3323.0}, {"date": "2024-10-10", "close": 7.7398, "volume": 111.0}, {"date": "2024-10-11", "close": 7.5418, "volume": 326.0}, {"date": "2024-10-14", "close": 7.5418, "volume": null}, {"date": "2024-10-15", "close": 7.4099, "volume": 448.0}, {"date": "2024-10-16", "close": 7.4999, "volume": 35.0}, {"date": "2024-10-17", "close": 7.4999, "volume": 39.0}, {"date": "2024-10-18", "close": 7.3649, "volume": 234.0}, {"date": "2024-10-21", "close": 7.3199, "volume": 124.0}, {"date": "2024-10-22", "close": 7.0889, "volume": 402.0}, {"date": "2024-10-23", "close": 7.1939, "volume": 320.0}, {"date": "2024-10-24", "close": 7.0799, "volume": 3059.0}, {"date": "2024-10-25", "close": 7.0727, "volume": 330.0}, {"date": "2024-10-28", "close": 7.9798, "volume": 1166.0}, {"date": "2024-10-29", "close": 7.1729, "volume": 164.0}, {"date": "2024-10-30", "close": 7.7998, "volume": 828.0}, {"date": "2024-10-31", "close": 7.8748, "volume": 261.0}, {"date": "2024-11-01", "close": 7.5148, "volume": 205.0}, {"date": "2024-11-04", "close": 7.9798, "volume": 71.0}, {"date": "2024-11-05", "close": 7.2599, "volume": 179.0}, {"date": "2024-11-06", "close": 7.1999, "volume": 222.0}, {"date": "2024-11-07", "close": 7.4399, "volume": 3127.0}, {"date": "2024-11-08", "close": 7.4399, "volume": 95.0}, {"date": "2024-11-11", "close": 7.4399, "volume": null}, {"date": "2024-11-12", "close": 7.5478, "volume": 197.0}, {"date": "2024-11-13", "close": 7.4999, "volume": 416.0}, {"date": "2024-11-14", "close": 6.7199, "volume": 3856.0}, {"date": "2024-11-15", "close": 6.4799, "volume": 1173.0}, {"date": "2024-11-18", "close": 5.7119, "volume": 153.0}, {"date": "2024-11-19", "close": 5.3999, "volume": 2860.0}, {"date": "2024-11-20", "close": 4.7399, "volume": 2062.0}, {"date": "2024-11-21", "close": 5.1899, "volume": 2556.0}, {"date": "2024-11-22", "close": 4.3045, "volume": 2637.0}, {"date": "2024-11-25", "close": 3.8999, "volume": 3921.0}, {"date": "2024-11-26", "close": 3.7499, "volume": 3650.0}, {"date": "2024-11-27", "close": 3.6824, "volume": 440.0}, {"date": "2024-11-29", "close": 3.7304, "volume": 130.0}, {"date": "2024-12-02", "close": 3.7499, "volume": 4839.0}, {"date": "2024-12-03", "close": 4.836, "volume": 2909.0}, {"date": "2024-12-04", "close": 4.2202, "volume": 1183.0}, {"date": "2024-12-05", "close": 3.8161, "volume": 2587.0}, {"date": "2024-12-06", "close": 3.7193, "volume": 4877.0}, {"date": "2024-12-09", "close": 3.5399, "volume": 881.0}, {"date": "2024-12-10", "close": 3.7814, "volume": 2437.0}, {"date": "2024-12-11", "close": 3.8132, "volume": 1881.0}, {"date": "2024-12-12", "close": 3.6899, "volume": 1210.0}, {"date": "2024-12-13", "close": 3.9185, "volume": 3787.0}, {"date": "2024-12-16", "close": 4.1399, "volume": 1825.0}, {"date": "2024-12-17", "close": 3.8993, "volume": 3426.0}, {"date": "2024-12-18", "close": 3.6899, "volume": 1909.0}, {"date": "2024-12-19", "close": 4.2391, "volume": 3915.0}, {"date": "2024-12-20", "close": 4.1993, "volume": 2284.0}, {"date": "2024-12-23", "close": 4.0196, "volume": 3612.0}, {"date": "2024-12-24", "close": 4.0199, "volume": 456.0}, {"date": "2024-12-26", "close": 4.0499, "volume": 2575.0}, {"date": "2024-12-27", "close": 4.0499, "volume": 2657.0}, {"date": "2024-12-30", "close": 3.8399, "volume": 1591.0}, {"date": "2024-12-31", "close": 3.7508, "volume": 6363.0}, {"date": "2025-01-02", "close": 4.2599, "volume": 606.0}, {"date": "2025-01-03", "close": 4.3666, "volume": 321.0}, {"date": "2025-01-06", "close": 4.0007, "volume": 90.0}, {"date": "2025-01-07", "close": 3.7319, "volume": 734.0}, {"date": "2025-01-08", "close": 3.6671, "volume": 664.0}, {"date": "2025-01-10", "close": 4.3274, "volume": 2115.0}, {"date": "2025-01-13", "close": 4.4699, "volume": 198.0}, {"date": "2025-01-14", "close": 4.8599, "volume": 3310.0}, {"date": "2025-01-15", "close": 5.3699, "volume": 211.0}, {"date": "2025-01-16", "close": 5.3699, "volume": null}, {"date": "2025-01-17", "close": 5.3399, "volume": 111.0}, {"date": "2025-01-21", "close": 6.2999, "volume": 3303.0}, {"date": "2025-01-22", "close": 5.8199, "volume": 1660.0}, {"date": "2025-01-23", "close": 6.4919, "volume": 955.0}, {"date": "2025-01-24", "close": 6.7199, "volume": 2826.0}, {"date": "2025-01-27", "close": 7.1519, "volume": 948.0}, {"date": "2025-01-28", "close": 7.2449, "volume": 186.0}, {"date": "2025-01-29", "close": 7.1999, "volume": 629.0}, {"date": "2025-01-30", "close": 7.1999, "volume": 84.0}, {"date": "2025-01-31", "close": 7.1999, "volume": 1770.0}, {"date": "2025-02-03", "close": 7.0319, "volume": 775.0}, {"date": "2025-02-04", "close": 7.0799, "volume": 97.0}, {"date": "2025-02-05", "close": 7.4639, "volume": 523.0}, {"date": "2025-02-06", "close": 7.7398, "volume": 86.0}, {"date": "2025-02-07", "close": 6.6599, "volume": 665.0}, {"date": "2025-02-10", "close": 7.3199, "volume": 214.0}, {"date": "2025-02-11", "close": 8.0998, "volume": 1012.0}, {"date": "2025-02-12", "close": 8.0398, "volume": 116.0}, {"date": "2025-02-13", "close": 7.0349, "volume": 1087.0}, {"date": "2025-02-14", "close": 7.3949, "volume": 1103.0}, {"date": "2025-02-18", "close": 7.4399, "volume": 151.0}, {"date": "2025-02-19", "close": 7.8718, "volume": 1877.0}, {"date": "2025-02-20", "close": 7.5748, "volume": 68.0}, {"date": "2025-02-21", "close": 8.0998, "volume": 999.0}, {"date": "2025-02-24", "close": 9.3598, "volume": 2634.0}, {"date": "2025-02-25", "close": 9.1798, "volume": 2318.0}, {"date": "2025-02-26", "close": 8.3998, "volume": 1178.0}, {"date": "2025-02-27", "close": 8.2798, "volume": 49.0}, {"date": "2025-02-28", "close": 8.0998, "volume": 117.0}, {"date": "2025-03-03", "close": 8.2918, "volume": 414.0}, {"date": "2025-03-04", "close": 9.2998, "volume": 989.0}, {"date": "2025-03-05", "close": 9.2638, "volume": 111.0}, {"date": "2025-03-06", "close": 8.5948, "volume": 273.0}, {"date": "2025-03-07", "close": 8.6398, "volume": 500.0}, {"date": "2025-03-10", "close": 7.2149, "volume": 602.0}, {"date": "2025-03-11", "close": 7.7938, "volume": 95.0}, {"date": "2025-03-12", "close": 8.6062, "volume": 228.0}, {"date": "2025-03-13", "close": 8.6998, "volume": 2832.0}, {"date": "2025-03-14", "close": 8.5798, "volume": 71.0}, {"date": "2025-03-17", "close": 8.3296, "volume": 966.0}, {"date": "2025-03-18", "close": 8.1166, "volume": 105.0}, {"date": "2025-03-19", "close": 8.1166, "volume": null}, {"date": "2025-03-20", "close": 7.4999, "volume": 531.0}, {"date": "2025-03-21", "close": 7.7998, "volume": 196.0}, {"date": "2025-03-24", "close": 8.8798, "volume": 682.0}, {"date": "2025-03-25", "close": 8.8798, "volume": null}, {"date": "2025-03-26", "close": 8.5198, "volume": 124.0}, {"date": "2025-03-27", "close": 8.3158, "volume": 97.0}, {"date": "2025-03-28", "close": 8.3398, "volume": 121.0}, {"date": "2025-03-31", "close": 8.7598, "volume": 428.0}, {"date": "2025-04-01", "close": 8.2078, "volume": 577.0}, {"date": "2025-04-02", "close": 7.8598, "volume": 378.0}, {"date": "2025-04-03", "close": 8.3998, "volume": 1120.0}, {"date": "2025-04-04", "close": 7.7998, "volume": 796.0}, {"date": "2025-04-07", "close": 7.7998, "volume": 2654.0}, {"date": "2025-04-08", "close": 7.7998, "volume": 559.0}, {"date": "2025-04-09", "close": 7.7998, "volume": 479.0}, {"date": "2025-04-10", "close": 7.4999, "volume": 193.0}, {"date": "2025-04-11", "close": 8.3998, "volume": 872.0}, {"date": "2025-04-14", "close": 8.9998, "volume": 3203.0}, {"date": "2025-04-15", "close": 7.5598, "volume": 2020.0}, {"date": "2025-04-16", "close": 9.2998, "volume": 4043.0}, {"date": "2025-04-17", "close": 10.1398, "volume": 12340.0}, {"date": "2025-04-21", "close": 10.1398, "volume": 81.0}, {"date": "2025-04-22", "close": 10.4998, "volume": 1443.0}, {"date": "2025-04-23", "close": 10.7998, "volume": 1885.0}, {"date": "2025-04-24", "close": 10.9798, "volume": 2849.0}, {"date": "2025-04-25", "close": 11.0998, "volume": 1516.0}, {"date": "2025-04-28", "close": 11.0998, "volume": 1041.0}, {"date": "2025-04-29", "close": 11.2798, "volume": 2238.0}, {"date": "2025-04-30", "close": 10.7398, "volume": 2869.0}, {"date": "2025-05-01", "close": 11.0398, "volume": 1112.0}, {"date": "2025-05-02", "close": 10.4998, "volume": 187.0}, {"date": "2025-05-05", "close": 10.6948, "volume": 214.0}, {"date": "2025-05-06", "close": 10.3798, "volume": 98.0}, {"date": "2025-05-07", "close": 10.3198, "volume": 80.0}, {"date": "2025-05-08", "close": 10.4998, "volume": 119.0}, {"date": "2025-05-09", "close": 10.5298, "volume": 626.0}, {"date": "2025-05-12", "close": 10.3798, "volume": 184.0}, {"date": "2025-05-13", "close": 10.4998, "volume": 104.0}, {"date": "2025-05-14", "close": 7.4999, "volume": 7112.0}, {"date": "2025-05-15", "close": 5.9999, "volume": 25381.0}, {"date": "2025-05-16", "close": 7.0799, "volume": 1470.0}, {"date": "2025-05-19", "close": 7.0919, "volume": 370.0}, {"date": "2025-05-20", "close": 7.0799, "volume": 366.0}, {"date": "2025-05-21", "close": 6.8999, "volume": 753.0}, {"date": "2025-05-22", "close": 6.9599, "volume": 212.0}, {"date": "2025-05-23", "close": 6.9599, "volume": 258.0}, {"date": "2025-05-27", "close": 6.5999, "volume": 928.0}, {"date": "2025-05-28", "close": 6.4199, "volume": 489.0}, {"date": "2025-05-29", "close": 6.5549, "volume": 53.0}, {"date": "2025-05-30", "close": 5.9172, "volume": 247.0}, {"date": "2025-06-02", "close": 5.9999, "volume": 38.0}, {"date": "2025-06-03", "close": 6.2999, "volume": 120.0}, {"date": "2025-06-04", "close": 6.0599, "volume": 175.0}, {"date": "2025-06-05", "close": 6.2999, "volume": 76.0}, {"date": "2025-06-06", "close": 5.9999, "volume": 155.0}, {"date": "2025-06-09", "close": 6.2999, "volume": 121.0}, {"date": "2025-06-10", "close": 6.1799, "volume": 186.0}, {"date": "2025-06-11", "close": 6.1799, "volume": null}, {"date": "2025-06-12", "close": 5.8799, "volume": 530.0}, {"date": "2025-06-13", "close": 4.9199, "volume": 46.0}, {"date": "2025-06-16", "close": 5.9399, "volume": 179.0}, {"date": "2025-06-17", "close": 5.9399, "volume": null}, {"date": "2025-06-18", "close": 5.2199, "volume": 361.0}, {"date": "2025-06-20", "close": 5.7886, "volume": 978.0}, {"date": "2025-06-23", "close": 5.9399, "volume": 586.0}, {"date": "2025-06-24", "close": 5.6999, "volume": 2475.0}, {"date": "2025-06-25", "close": 5.9393, "volume": 665.0}, {"date": "2025-06-26", "close": 6.2999, "volume": 895.0}, {"date": "2025-06-27", "close": 5.9999, "volume": 185.0}, {"date": "2025-06-30", "close": 5.9999, "volume": 1027.0}, {"date": "2025-07-01", "close": 5.8799, "volume": 1584.0}, {"date": "2025-07-02", "close": 5.9951, "volume": 1878.0}, {"date": "2025-07-03", "close": 6.216, "volume": 2189.0}, {"date": "2025-07-07", "close": 5.9999, "volume": 580.0}, {"date": "2025-07-08", "close": 6.2999, "volume": 754.0}, {"date": "2025-07-09", "close": 5.9393, "volume": 3210.0}, {"date": "2025-07-10", "close": 6.2999, "volume": 351.0}, {"date": "2025-07-11", "close": 6.0599, "volume": 953.0}, {"date": "2025-07-14", "close": 5.9999, "volume": 937.0}, {"date": "2025-07-15", "close": 5.9999, "volume": 1013.0}, {"date": "2025-07-16", "close": 6.2999, "volume": 1433.0}, {"date": "2025-07-17", "close": 6.4199, "volume": 477.0}, {"date": "2025-07-18", "close": 6.5999, "volume": 1532.0}, {"date": "2025-07-21", "close": 6.4799, "volume": 834.0}, {"date": "2025-07-22", "close": 6.6599, "volume": 2597.0}, {"date": "2025-07-23", "close": 6.5999, "volume": 89.0}, {"date": "2025-07-24", "close": 7.0799, "volume": 73.0}, {"date": "2025-07-25", "close": 7.0799, "volume": null}, {"date": "2025-07-28", "close": 6.4799, "volume": 2126.0}, {"date": "2025-07-29", "close": 5.7011, "volume": 4324.0}, {"date": "2025-07-30", "close": 5.7011, "volume": null}, {"date": "2025-07-31", "close": 5.9999, "volume": 1228.0}, {"date": "2025-08-01", "close": 5.2499, "volume": 1702.0}, {"date": "2025-08-04", "close": 5.2499, "volume": null}, {"date": "2025-08-05", "close": 5.8859, "volume": 60.0}, {"date": "2025-08-06", "close": 5.8859, "volume": null}, {"date": "2025-08-07", "close": 6.8399, "volume": 939.0}, {"date": "2025-08-08", "close": 6.5999, "volume": 244.0}, {"date": "2025-08-11", "close": 6.0599, "volume": 868.0}, {"date": "2025-08-12", "close": 6.2999, "volume": 1051.0}, {"date": "2025-08-13", "close": 6.6599, "volume": 1280.0}, {"date": "2025-08-14", "close": 5.9999, "volume": 2811.0}, {"date": "2025-08-15", "close": 6.2999, "volume": 1139.0}, {"date": "2025-08-18", "close": 6.2039, "volume": 1960.0}, {"date": "2025-08-19", "close": 6.1799, "volume": 971.0}, {"date": "2025-08-20", "close": 6.2999, "volume": 1005.0}, {"date": "2025-08-21", "close": 6.2999, "volume": 1077.0}, {"date": "2025-08-22", "close": 6.1199, "volume": 2191.0}, {"date": "2025-08-25", "close": 6.4199, "volume": 654.0}, {"date": "2025-08-26", "close": 6.3599, "volume": 346.0}, {"date": "2025-08-27", "close": 6.1199, "volume": 569.0}, {"date": "2025-08-28", "close": 6.5999, "volume": 3979.0}, {"date": "2025-08-29", "close": 6.6599, "volume": 522.0}, {"date": "2025-09-02", "close": 6.4799, "volume": 412.0}, {"date": "2025-09-03", "close": 6.5399, "volume": 186.0}, {"date": "2025-09-04", "close": 6.5399, "volume": 832.0}, {"date": "2025-09-05", "close": 6.1799, "volume": 159.0}, {"date": "2025-09-08", "close": 6.2999, "volume": 316.0}, {"date": "2025-09-09", "close": 6.0599, "volume": 73.0}, {"date": "2025-09-10", "close": 6.0599, "volume": 1376.0}, {"date": "2025-09-11", "close": 6.0599, "volume": null}, {"date": "2025-09-12", "close": 6.0599, "volume": 418.0}, {"date": "2025-09-15", "close": 5.9999, "volume": 2335.0}, {"date": "2025-09-16", "close": 5.9999, "volume": 745.0}, {"date": "2025-09-17", "close": 5.8199, "volume": 171.0}, {"date": "2025-09-18", "close": 5.7599, "volume": 294.0}, {"date": "2025-09-19", "close": 5.9999, "volume": 46.0}, {"date": "2025-09-22", "close": 5.7599, "volume": 670.0}, {"date": "2025-09-23", "close": 5.9639, "volume": 1053.0}, {"date": "2025-09-24", "close": 5.9099, "volume": 1512.0}, {"date": "2025-09-25", "close": 6.0599, "volume": 722.0}, {"date": "2025-09-26", "close": 5.9399, "volume": 241.0}, {"date": "2025-09-29", "close": 5.952, "volume": 3126.0}, {"date": "2025-09-30", "close": 6.1799, "volume": 344.0}, {"date": "2025-10-01", "close": 5.9999, "volume": 1238.0}, {"date": "2025-10-02", "close": 5.8919, "volume": 594.0}, {"date": "2025-10-03", "close": 6.2399, "volume": 1065.0}, {"date": "2025-10-06", "close": 6.2399, "volume": 1693.0}, {"date": "2025-10-07", "close": 6.2399, "volume": 456.0}, {"date": "2025-10-08", "close": 6.3599, "volume": 244.0}, {"date": "2025-10-09", "close": 6.1799, "volume": 210.0}, {"date": "2025-10-10", "close": 6.3599, "volume": 4572.0}, {"date": "2025-10-13", "close": 6.2099, "volume": 2089.0}, {"date": "2025-10-14", "close": 6.2519, "volume": 2584.0}, {"date": "2025-10-15", "close": 7.1399, "volume": 8390.0}, {"date": "2025-10-16", "close": 7.1999, "volume": 2451.0}, {"date": "2025-10-17", "close": 7.4399, "volume": 1125.0}, {"date": "2025-10-20", "close": 7.4399, "volume": 230.0}, {"date": "2025-10-21", "close": 7.1999, "volume": 4879.0}, {"date": "2025-10-22", "close": 7.1999, "volume": 1801.0}, {"date": "2025-10-23", "close": 7.1999, "volume": 2624.0}, {"date": "2025-10-24", "close": 7.1399, "volume": 8317.0}, {"date": "2025-10-27", "close": 7.6198, "volume": 1061.0}, {"date": "2025-10-28", "close": 7.4399, "volume": 354.0}, {"date": "2025-10-29", "close": 7.5238, "volume": 383.0}, {"date": "2025-10-30", "close": 7.4999, "volume": 1925.0}, {"date": "2025-10-31", "close": 11.9998, "volume": 1789.0}, {"date": "2025-11-03", "close": 7.5, "volume": 2055.0}, {"date": "2025-11-04", "close": 7.3, "volume": 2625.0}, {"date": "2025-11-05", "close": 7.45, "volume": 1223.0}, {"date": "2025-11-06", "close": 7.45, "volume": 1074.0}, {"date": "2025-11-07", "close": 7.5, "volume": 837.0}, {"date": "2025-11-10", "close": 7.54, "volume": 3575.0}, {"date": "2025-11-11", "close": 7.54, "volume": null}, {"date": "2025-11-12", "close": 7.41, "volume": 1012.0}, {"date": "2025-11-13", "close": 7.41, "volume": 1080.0}, {"date": "2025-11-14", "close": 7.21, "volume": 5831.0}, {"date": "2025-11-17", "close": 7.19, "volume": 4991.0}, {"date": "2025-11-18", "close": 6.4, "volume": 5396.0}, {"date": "2025-11-19", "close": 6.45, "volume": 2188.0}, {"date": "2025-11-20", "close": 5.33, "volume": 5946.0}, {"date": "2025-11-21", "close": 6.25, "volume": 1638.0}, {"date": "2025-11-24", "close": 6.4133, "volume": 23170.0}, {"date": "2025-11-25", "close": 6.5, "volume": 233.0}, {"date": "2025-11-26", "close": 5.1, "volume": 452.0}, {"date": "2025-11-28", "close": 5.1, "volume": null}, {"date": "2025-12-01", "close": 6.3188, "volume": 1965.0}, {"date": "2025-12-02", "close": 6.2905, "volume": 676.0}, {"date": "2025-12-03", "close": 6.42, "volume": 7806.0}, {"date": "2025-12-04", "close": 6.35, "volume": 1187.0}, {"date": "2025-12-05", "close": 3.17, "volume": 627784.0}, {"date": "2025-12-08", "close": 3.23, "volume": 289295.0}, {"date": "2025-12-09", "close": 3.17, "volume": 207967.0}, {"date": "2025-12-10", "close": 3.12, "volume": 119733.0}, {"date": "2025-12-11", "close": 3.54, "volume": 123853.0}, {"date": "2025-12-12", "close": 3.56, "volume": 91872.0}, {"date": "2025-12-15", "close": 3.4, "volume": 58701.0}, {"date": "2025-12-16", "close": 3.43, "volume": 57625.0}, {"date": "2025-12-17", "close": 3.21, "volume": 56198.0}, {"date": "2025-12-18", "close": 2.72, "volume": 76169.0}, {"date": "2025-12-19", "close": 2.86, "volume": 72933.0}, {"date": "2025-12-22", "close": 2.87, "volume": 25939.0}, {"date": "2025-12-23", "close": 2.74, "volume": 12138.0}, {"date": "2025-12-24", "close": 2.725, "volume": 13116.0}, {"date": "2025-12-26", "close": 2.6, "volume": 16747.0}, {"date": "2025-12-29", "close": 2.3, "volume": 16717.0}, {"date": "2025-12-30", "close": 2.1201, "volume": 18401.0}, {"date": "2025-12-31", "close": 2.1, "volume": 10568.0}, {"date": "2026-01-02", "close": 2.1, "volume": 48109.0}, {"date": "2026-01-05", "close": 2.18, "volume": 15158.0}, {"date": "2026-01-06", "close": 2.125, "volume": 13433.0}, {"date": "2026-01-07", "close": 2.3, "volume": 206198.0}, {"date": "2026-01-08", "close": 2.4, "volume": 32197.0}, {"date": "2026-01-09", "close": 2.15, "volume": 47980.0}, {"date": "2026-01-12", "close": 2.06, "volume": 15568.0}, {"date": "2026-01-13", "close": 2.2, "volume": 18735.0}, {"date": "2026-01-14", "close": 2.094, "volume": 15821.0}, {"date": "2026-01-15", "close": 2.044, "volume": 12598.0}, {"date": "2026-01-16", "close": 2.17, "volume": 34618.0}, {"date": "2026-01-20", "close": 2.25, "volume": 63743.0}, {"date": "2026-01-21", "close": 2.24, "volume": 32371.0}, {"date": "2026-01-22", "close": 2.184, "volume": 23842.0}, {"date": "2026-01-23", "close": 2.48, "volume": 32629.0}, {"date": "2026-01-26", "close": 2.72, "volume": 38813.0}, {"date": "2026-01-27", "close": 2.66, "volume": 23538.0}, {"date": "2026-01-28", "close": 2.49, "volume": 19962.0}, {"date": "2026-01-29", "close": 2.61, "volume": 23991.0}, {"date": "2026-01-30", "close": 2.38, "volume": 14532.0}, {"date": "2026-02-02", "close": 2.28, "volume": 17053.0}, {"date": "2026-02-03", "close": 2.12, "volume": 21639.0}, {"date": "2026-02-04", "close": 2.076, "volume": 32132.0}, {"date": "2026-02-05", "close": 2.07, "volume": 15985.0}, {"date": "2026-02-06", "close": 2.165, "volume": 34164.0}, {"date": "2026-02-09", "close": 2.15, "volume": 19605.0}, {"date": "2026-02-10", "close": 2.08, "volume": 17416.0}, {"date": "2026-02-11", "close": 2.02, "volume": 6232.0}, {"date": "2026-02-12", "close": 2.12, "volume": 3589.0}, {"date": "2026-02-13", "close": 2.2, "volume": 11061.0}, {"date": "2026-02-17", "close": 2.0, "volume": 14699.0}, {"date": "2026-02-18", "close": 2.053, "volume": 47050.0}, {"date": "2026-02-19", "close": 2.045, "volume": 16895.0}, {"date": "2026-02-20", "close": 2.07, "volume": 23139.0}, {"date": "2026-02-23", "close": 2.35, "volume": 21200.0}, {"date": "2026-02-24", "close": 2.24, "volume": 41975.0}, {"date": "2026-02-25", "close": 2.27, "volume": 18162.0}, {"date": "2026-02-26", "close": 2.37, "volume": 13968.0}, {"date": "2026-02-27", "close": 2.37, "volume": 3903.0}, {"date": "2026-03-02", "close": 2.275, "volume": 17453.0}, {"date": "2026-03-03", "close": 2.16, "volume": 13504.0}, {"date": "2026-03-04", "close": 2.18, "volume": 39357.0}, {"date": "2026-03-05", "close": 2.314, "volume": 3577.0}, {"date": "2026-03-06", "close": 2.31, "volume": 11330.0}, {"date": "2026-03-09", "close": 2.68, "volume": 34290.0}, {"date": "2026-03-10", "close": 2.92, "volume": 81981.0}, {"date": "2026-03-11", "close": 3.41, "volume": 52153.0}, {"date": "2026-03-12", "close": 3.69, "volume": 73247.0}, {"date": "2026-03-13", "close": 4.1, "volume": 59156.0}, {"date": "2026-03-16", "close": 4.42, "volume": 97198.0}, {"date": "2026-03-17", "close": 4.55, "volume": 77381.0}, {"date": "2026-03-18", "close": 4.7, "volume": 45409.0}, {"date": "2026-03-19", "close": 4.92, "volume": 37465.0}, {"date": "2026-03-20", "close": 4.5, "volume": 289414.0}, {"date": "2026-03-23", "close": 4.96, "volume": 78780.0}, {"date": "2026-03-24", "close": 4.41, "volume": 41466.0}, {"date": "2026-03-25", "close": 3.63, "volume": 55213.0}, {"date": "2026-03-26", "close": 2.91, "volume": 43357.0}, {"date": "2026-03-27", "close": 3.74, "volume": 33671.0}, {"date": "2026-03-30", "close": 3.53, "volume": 3826.0}, {"date": "2026-03-31", "close": 3.63, "volume": 12893.0}, {"date": "2026-04-01", "close": 3.81, "volume": 14576.0}, {"date": "2026-04-02", "close": 3.76, "volume": 30781.0}, {"date": "2026-04-06", "close": 3.68, "volume": 3870.0}, {"date": "2026-04-07", "close": 3.91, "volume": 13043.0}, {"date": "2026-04-08", "close": 3.78, "volume": 7679.0}, {"date": "2026-04-09", "close": 3.77, "volume": 5317.0}, {"date": "2026-04-10", "close": 3.83, "volume": 24673.0}, {"date": "2026-04-13", "close": 4.09, "volume": 7081.0}, {"date": "2026-04-14", "close": 4.34, "volume": 16153.0}, {"date": "2026-04-15", "close": 4.35, "volume": 13998.0}, {"date": "2026-04-16", "close": 4.24, "volume": 10014.0}, {"date": "2026-04-17", "close": 3.96, "volume": 12920.0}, {"date": "2026-04-20", "close": 4.0, "volume": 6703.0}, {"date": "2026-04-21", "close": 4.06, "volume": 2501.0}, {"date": "2026-04-22", "close": 3.86, "volume": 9394.0}, {"date": "2026-04-23", "close": 3.75, "volume": 11558.0}, {"date": "2026-04-24", "close": 3.94, "volume": 3762.0}, {"date": "2026-04-27", "close": 3.74, "volume": 8453.0}, {"date": "2026-04-28", "close": 3.66, "volume": 20297.0}, {"date": "2026-04-29", "close": 3.7, "volume": 38966.0}, {"date": "2026-04-30", "close": 3.62, "volume": 118137.0}, {"date": "2026-05-01", "close": 3.7, "volume": 14353.0}, {"date": "2026-05-04", "close": 3.5, "volume": 17803.0}, {"date": "2026-05-05", "close": 3.54, "volume": 30494.0}, {"date": "2026-05-06", "close": 3.49, "volume": 6420.0}, {"date": "2026-05-07", "close": 3.29, "volume": 12469.0}, {"date": "2026-05-08", "close": 2.99, "volume": 18267.0}, {"date": "2026-05-11", "close": 2.81, "volume": 14158.0}, {"date": "2026-05-12", "close": 2.5, "volume": 30375.0}, {"date": "2026-05-13", "close": 1.79, "volume": 85326.0}, {"date": "2026-05-14", "close": 1.82, "volume": 37567.0}, {"date": "2026-05-15", "close": 1.9, "volume": 91980.0}, {"date": "2026-05-18", "close": 1.89, "volume": 66480.0}, {"date": "2026-05-19", "close": 1.91, "volume": 69525.0}, {"date": "2026-05-20", "close": 1.69, "volume": 50281.0}, {"date": "2026-05-21", "close": 1.62, "volume": 49175.0}, {"date": "2026-05-22", "close": 1.59, "volume": 93956.0}, {"date": "2026-05-26", "close": 1.81, "volume": 39038.0}, {"date": "2026-05-27", "close": 1.87, "volume": 16866.0}, {"date": "2026-05-28", "close": 1.76, "volume": 21108.0}, {"date": "2026-05-29", "close": 1.71, "volume": 22583.0}, {"date": "2026-06-01", "close": 1.81, "volume": 20447.0}, {"date": "2026-06-02", "close": 1.85, "volume": 11537.0}, {"date": "2026-06-03", "close": 1.9, "volume": 10705.0}, {"date": "2026-06-04", "close": 1.78, "volume": 10065.0}, {"date": "2026-06-05", "close": 1.66, "volume": 69102.0}, {"date": "2026-06-08", "close": 1.72, "volume": 10184.0}, {"date": "2026-06-09", "close": 1.68, "volume": 9265.0}, {"date": "2026-06-10", "close": 1.63, "volume": 14217.0}, {"date": "2026-06-11", "close": 1.7, "volume": 14961.0}, {"date": "2026-06-12", "close": 1.7, "volume": 47079.0}, {"date": "2026-06-15", "close": 1.63, "volume": 35733.0}, {"date": "2026-06-16", "close": 1.47, "volume": 27386.0}, {"date": "2026-06-17", "close": 1.45, "volume": 27847.0}, {"date": "2026-06-18", "close": 1.35, "volume": 52183.0}, {"date": "2026-06-22", "close": 1.285, "volume": 9504.0}, {"date": "2026-06-23", "close": 1.262, "volume": 8265.0}, {"date": "2026-06-24", "close": 1.125, "volume": 37720.0}, {"date": "2026-06-25", "close": 1.05, "volume": 18998.0}, {"date": "2026-06-26", "close": 1.25, "volume": 65392.0}, {"date": "2026-06-29", "close": 1.32, "volume": 15954.0}, {"date": "2026-06-30", "close": 1.27, "volume": 13319.0}, {"date": "2026-07-01", "close": 1.29, "volume": 17017.0}, {"date": "2026-07-02", "close": 1.33, "volume": 40554.0}, {"date": "2026-07-06", "close": 1.32, "volume": 14625.0}, {"date": "2026-07-07", "close": 1.34, "volume": 139880.0}, {"date": "2026-07-08", "close": 1.2, "volume": 22894.0}, {"date": "2026-07-09", "close": 1.14, "volume": 7300.0}, {"date": "2026-07-10", "close": 1.08, "volume": 13160.0}, {"date": "2026-07-13", "close": 1.07, "volume": 7240.0}, {"date": "2026-07-14", "close": 1.0, "volume": 20271.0}, {"date": "2026-07-15", "close": 1.01, "volume": 13096.0}, {"date": "2026-07-16", "close": 0.99, "volume": 50334.0}, {"date": "2026-07-17", "close": 1.0, "volume": 6511.0}, {"date": "2026-07-20", "close": 0.9625, "volume": 15931.0}, {"date": "2026-07-21", "close": 0.94, "volume": 7168.0}, {"date": "2026-07-22", "close": 0.93, "volume": 10747.0}, {"date": "2026-07-23", "close": 0.93, "volume": 5997.0}, {"date": "2026-07-24", "close": 0.93, "volume": 2691.0}, {"date": "2026-07-27", "close": 0.916, "volume": 9656.0}, {"date": "2026-07-28", "close": 0.8999, "volume": 12232.0}, {"date": "2026-07-29", "close": 0.8336, "volume": 4005.0}, {"date": "2026-07-30", "close": 0.825, "volume": 6426.0}, {"date": "2026-07-31", "close": 0.83, "volume": 7887.0}, {"date": "2026-08-03", "close": 0.86, "volume": 21391.0}, {"date": "2026-08-04", "close": 0.7913, "volume": 16711.0}, {"date": "2026-08-05", "close": 0.8516, "volume": 20690.0}, {"date": "2026-08-06", "close": 0.7688, "volume": 26188.0}, {"date": "2026-08-07", "close": 0.8499, "volume": 4477.0}, {"date": "2026-08-10", "close": 0.834, "volume": 4900.0}, {"date": "2026-08-11", "close": 0.9395, "volume": 10215.0}, {"date": "2026-08-12", "close": 0.885, "volume": 3328.0}, {"date": "2026-08-13", "close": 0.92, "volume": 2885.0}, {"date": "2026-08-14", "close": 0.92, "volume": 6575.0}, {"date": "2026-08-17", "close": 1.07, "volume": 37901.0}, {"date": "2026-08-18", "close": 1.1703, "volume": 20095.0}, {"date": "2026-08-19", "close": 1.11, "volume": 2923.0}, {"date": "2026-08-20", "close": 1.0, "volume": 1451.0}, {"date": "2026-08-21", "close": 1.0, "volume": 4756.0}, {"date": "2026-08-24", "close": 1.05, "volume": 19089.0}, {"date": "2026-08-25", "close": 1.065, "volume": 1518588.0}, {"date": "2026-08-26", "close": 1.03, "volume": 38696.0}, {"date": "2026-08-27", "close": 0.9751, "volume": 11169.0}, {"date": "2026-08-28", "close": 0.95, "volume": 22778.0}, {"date": "2026-08-31", "close": 0.9501, "volume": 7405.0}, {"date": "2026-09-01", "close": 0.87, "volume": 761685.0}, {"date": "2026-09-02", "close": 0.9114, "volume": 51233.0}, {"date": "2026-09-03", "close": 0.92, "volume": 18616.0}, {"date": "2026-09-04", "close": 0.9569, "volume": 8183.0}, {"date": "2026-09-08", "close": 0.9258, "volume": 1929.0}, {"date": "2026-09-09", "close": 0.902, "volume": 3777.0}, {"date": "2026-09-10", "close": 0.8713, "volume": 4138.0}, {"date": "2026-09-11", "close": 0.8484, "volume": 7526.0}, {"date": "2026-09-14", "close": 0.736, "volume": 524021.0}, {"date": "2026-09-15", "close": 0.8457, "volume": 824666.0}, {"date": "2026-09-16", "close": 0.7978, "volume": 482232.0}, {"date": "2026-09-17", "close": 0.79, "volume": 213406.0}, {"date": "2026-09-18", "close": 0.7783, "volume": 651708.0}, {"date": "2026-09-21", "close": 0.6422, "volume": 363307.0}, {"date": "2026-09-22", "close": 0.6299, "volume": 194675.0}, {"date": "2026-09-23", "close": 0.6274, "volume": 231762.0}, {"date": "2026-09-24", "close": 0.6508, "volume": 185346.0}, {"date": "2026-09-25", "close": 0.651, "volume": 88086.0}, {"date": "2026-09-28", "close": 0.626, "volume": 117922.0}, {"date": "2026-09-29", "close": 0.632, "volume": 40518.0}, {"date": "2026-09-30", "close": 0.6577, "volume": 35843.0}, {"date": "2026-10-01", "close": 0.6718, "volume": 34946.0}, {"date": "2026-10-02", "close": 0.696, "volume": 31975.0}, {"date": "2026-10-05", "close": 0.6707, "volume": 8243.0}, {"date": "2026-10-06", "close": 0.683, "volume": 22945.0}, {"date": "2026-10-07", "close": 0.63, "volume": 33136.0}, {"date": "2026-10-08", "close": 0.6466, "volume": 22170.0}], "refreshing": true}