{"ticker": "RENX", "overview": {"cik": "1959023", "ticker": "RENX", "name": "RenX Enterprises Corp.", "industry": "Refuse Systems", "country": "United States", "sic": "4953", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109916", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109915", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-14", "title": "Form EFFECT", "accession": "9999999995-26-003247", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-14", "title": "PROSPECTUS", "accession": "0001213900-26-109446", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-107991", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106886", "price_sensitive": true}, {"form": "DRS", "date": "2026-09-21", "title": "Form DRS", "accession": "0001213900-26-101757", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098791", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098790", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095188", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092589", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088753", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-05", "title": "Form EFFECT", "accession": "9999999995-26-002546", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS", "accession": "0001213900-26-085812", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-077657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075956", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073154", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-070684", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001213900-26-068980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068872", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-057964", "price_sensitive": false}, {"form": "D", "date": "2026-05-15", "title": "Form D", "accession": "0001213900-26-057937", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057932", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "PROXY STATEMENT", "accession": "0001213900-26-057927", "price_sensitive": false}]}, "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": "RENX", "has_prices": true, "as_of": "2026-07-24", "last": 2.0, "prev_close": 1.95, "change": 0.050000000000000044, "change_pct": 0.025641025641025664, "session_volume": 76282.0, "vwap_5": 1.9576754605705775, "vwap_20": 1.976333899029023, "vwap_60": 1.960722187420962, "vwap_250": 4.192754064433404, "high_52w": 23.2, "low_52w": 1.42, "avg_volume_20": 78899.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-109918", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Christopher Melton", "who_key": "Melton Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959023/000121390026109918/0001213900-26-109918-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001213900-26-109919", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Jeffrey C. Tweedy", "who_key": "Tweedy Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959023/000121390026109919/0001213900-26-109919-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001213900-26-109915", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Peter G. DeMaria", "who_key": "DeMaria Peter G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989849/000121390026109915/0001213900-26-109915-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001213900-26-109916", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Bjarne Erik Siwert Borg", "who_key": "Borg Bjarne Erik Siwert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061388/000121390026109916/0001213900-26-109916-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001213900-26-109917", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "J. Scott Magrane", "who_key": "Magrane J. Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959023/000121390026109917/0001213900-26-109917-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001213900-26-098791", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Nicolai Ayrton Brune", "who_key": "Brune Nicolai Ayrton", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CFO files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990143/000121390026098791/0001213900-26-098791-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001213900-26-098790", "src": "INSIDERS", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "David Roberto Villarreal", "who_key": "Villarreal David Roberto", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CEO files routine paperwork on RENX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959023/000121390026098790/0001213900-26-098790-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "13DG-0001493152-26-022320", "src": "13DG", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Refuse Systems", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in RENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022320-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022320", "src": "13DG", "ticker": "RENX", "cik": "1959023", "company": "RenX Enterprises Corp.", "company_raw": "RenX Enterprises Corp.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Refuse Systems", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in RENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022320-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "RenX Enterprises Corp. - Common Stock", "new_value": "RenX Enterprises Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001959023", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001959023", "applied": 1, "detected_at": "2026-10-27T10:10:15.655974"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109916", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001213900-26-109915", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-14", "title": "Form EFFECT", "accession": "9999999995-26-003247", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-14", "title": "PROSPECTUS", "accession": "0001213900-26-109446", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-107991", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106886", "price_sensitive": true}, {"form": "DRS", "date": "2026-09-21", "title": "Form DRS", "accession": "0001213900-26-101757", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098791", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098790", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095188", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092589", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088753", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-05", "title": "Form EFFECT", "accession": "9999999995-26-002546", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "PROSPECTUS", "accession": "0001213900-26-085812", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-077657", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075956", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073154", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-070684", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001213900-26-068980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068872", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-057964", "price_sensitive": false}, {"form": "D", "date": "2026-05-15", "title": "Form D", "accession": "0001213900-26-057937", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057932", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "PROXY STATEMENT", "accession": "0001213900-26-057927", "price_sensitive": false}], "performance": {"ticker": "RENX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-19", "close": 2514.2858, "volume": 90.0}, {"date": "2023-09-20", "close": 1988.5715, "volume": 19.0}, {"date": "2023-09-21", "close": 1199.7715, "volume": 594.0}, {"date": "2023-09-22", "close": 1142.4762, "volume": 148.0}, {"date": "2023-09-25", "close": 990.4762, "volume": 73.0}, {"date": "2023-09-26", "close": 918.0953, "volume": 908.0}, {"date": "2023-09-27", "close": 1043.7715, "volume": 1546.0}, {"date": "2023-09-28", "close": 662.8572, "volume": 1574.0}, {"date": "2023-09-29", "close": 556.1905, "volume": 330.0}, {"date": "2023-10-02", "close": 533.3334, "volume": 159.0}, {"date": "2023-10-03", "close": 464.7619, "volume": 174.0}, {"date": "2023-10-04", "close": 529.5238, "volume": 474.0}, {"date": "2023-10-05", "close": 571.4286, "volume": 290.0}, {"date": "2023-10-06", "close": 556.1905, "volume": 117.0}, {"date": "2023-10-09", "close": 537.1429, "volume": 87.0}, {"date": "2023-10-10", "close": 533.3334, "volume": 68.0}, {"date": "2023-10-11", "close": 514.2857, "volume": 71.0}, {"date": "2023-10-12", "close": 495.2381, "volume": 79.0}, {"date": "2023-10-13", "close": 495.2381, "volume": 17.0}, {"date": "2023-10-16", "close": 483.8095, "volume": 37.0}, {"date": "2023-10-17", "close": 487.6191, "volume": 41.0}, {"date": "2023-10-18", "close": 483.6953, "volume": 31.0}, {"date": "2023-10-19", "close": 457.1429, "volume": 61.0}, {"date": "2023-10-20", "close": 457.1429, "volume": 71.0}, {"date": "2023-10-23", "close": 415.2762, "volume": 29.0}, {"date": "2023-10-24", "close": 422.8953, "volume": 15.0}, {"date": "2023-10-25", "close": 403.8095, "volume": 43.0}, {"date": "2023-10-26", "close": 380.9524, "volume": 52.0}, {"date": "2023-10-27", "close": 384.7619, "volume": 10.0}, {"date": "2023-10-30", "close": 365.6762, "volume": 20.0}, {"date": "2023-10-31", "close": 382.2476, "volume": 6.0}, {"date": "2023-11-01", "close": 358.0953, "volume": 57.0}, {"date": "2023-11-02", "close": 295.3143, "volume": 241.0}, {"date": "2023-11-03", "close": 298.1333, "volume": 67.0}, {"date": "2023-11-06", "close": 262.0953, "volume": 77.0}, {"date": "2023-11-07", "close": 201.9048, "volume": 615.0}, {"date": "2023-11-08", "close": 180.8762, "volume": 189.0}, {"date": "2023-11-09", "close": 195.8095, "volume": 297.0}, {"date": "2023-11-10", "close": 266.6667, "volume": 10884.0}, {"date": "2023-11-13", "close": 194.2857, "volume": 1127.0}, {"date": "2023-11-14", "close": 167.6191, "volume": 608.0}, {"date": "2023-11-15", "close": 182.8572, "volume": 443.0}, {"date": "2023-11-16", "close": 1154.2858, "volume": 39592.0}, {"date": "2023-11-17", "close": 1603.8096, "volume": 94291.0}, {"date": "2023-11-20", "close": 1078.0953, "volume": 14540.0}, {"date": "2023-11-21", "close": 1436.1905, "volume": 85786.0}, {"date": "2023-11-22", "close": 1466.6667, "volume": 12121.0}, {"date": "2023-11-24", "close": 1451.4286, "volume": 7629.0}, {"date": "2023-11-27", "close": 1192.381, "volume": 2343.0}, {"date": "2023-11-28", "close": 1173.3334, "volume": 2458.0}, {"date": "2023-11-29", "close": 1009.5239, "volume": 1128.0}, {"date": "2023-11-30", "close": 742.8572, "volume": 1739.0}, {"date": "2023-12-01", "close": 739.0477, "volume": 985.0}, {"date": "2023-12-04", "close": 739.0477, "volume": 2899.0}, {"date": "2023-12-05", "close": 700.9524, "volume": 973.0}, {"date": "2023-12-06", "close": 685.7143, "volume": 523.0}, {"date": "2023-12-07", "close": 674.2857, "volume": 1966.0}, {"date": "2023-12-08", "close": 655.2381, "volume": 805.0}, {"date": "2023-12-11", "close": 590.4762, "volume": 541.0}, {"date": "2023-12-12", "close": 525.7143, "volume": 233.0}, {"date": "2023-12-13", "close": 674.2857, "volume": 567.0}, {"date": "2023-12-14", "close": 689.5238, "volume": 393.0}, {"date": "2023-12-15", "close": 674.2857, "volume": 642.0}, {"date": "2023-12-18", "close": 624.7619, "volume": 2725.0}, {"date": "2023-12-19", "close": 567.6191, "volume": 500.0}, {"date": "2023-12-20", "close": 502.8572, "volume": 705.0}, {"date": "2023-12-21", "close": 506.6667, "volume": 268.0}, {"date": "2023-12-22", "close": 518.0953, "volume": 97.0}, {"date": "2023-12-26", "close": 529.5238, "volume": 114.0}, {"date": "2023-12-27", "close": 495.2381, "volume": 126.0}, {"date": "2023-12-28", "close": 518.0953, "volume": 91.0}, {"date": "2023-12-29", "close": 533.3334, "volume": 255.0}, {"date": "2024-01-02", "close": 533.3334, "volume": 238.0}, {"date": "2024-01-03", "close": 533.3334, "volume": 110.0}, {"date": "2024-01-04", "close": 518.0953, "volume": 529.0}, {"date": "2024-01-05", "close": 773.3334, "volume": 129579.0}, {"date": "2024-01-08", "close": 700.9524, "volume": 3586.0}, {"date": "2024-01-09", "close": 556.1905, "volume": 2630.0}, {"date": "2024-01-10", "close": 548.5715, "volume": 914.0}, {"date": "2024-01-11", "close": 491.4667, "volume": 558.0}, {"date": "2024-01-12", "close": 409.5238, "volume": 1847.0}, {"date": "2024-01-16", "close": 331.4286, "volume": 1392.0}, {"date": "2024-01-17", "close": 289.5238, "volume": 568.0}, {"date": "2024-01-18", "close": 274.3619, "volume": 252.0}, {"date": "2024-01-19", "close": 282.2857, "volume": 213.0}, {"date": "2024-01-22", "close": 293.7143, "volume": 337.0}, {"date": "2024-01-23", "close": 331.4286, "volume": 467.0}, {"date": "2024-01-24", "close": 419.0476, "volume": 1357.0}, {"date": "2024-01-25", "close": 377.1429, "volume": 473.0}, {"date": "2024-01-26", "close": 365.7143, "volume": 257.0}, {"date": "2024-01-29", "close": 332.9524, "volume": 484.0}, {"date": "2024-01-30", "close": 356.7772, "volume": 532.0}, {"date": "2024-01-31", "close": 350.4762, "volume": 226.0}, {"date": "2024-02-01", "close": 396.1905, "volume": 540.0}, {"date": "2024-02-02", "close": 376.4572, "volume": 130.0}, {"date": "2024-02-05", "close": 373.2953, "volume": 211.0}, {"date": "2024-02-06", "close": 350.5143, "volume": 285.0}, {"date": "2024-02-07", "close": 331.4286, "volume": 192.0}, {"date": "2024-02-08", "close": 323.0476, "volume": 318.0}, {"date": "2024-02-09", "close": 314.3238, "volume": 61.0}, {"date": "2024-02-12", "close": 299.6572, "volume": 301.0}, {"date": "2024-02-13", "close": 318.8953, "volume": 217.0}, {"date": "2024-02-14", "close": 311.6953, "volume": 222.0}, {"date": "2024-02-15", "close": 308.5714, "volume": 178.0}, {"date": "2024-02-16", "close": 304.381, "volume": 118.0}, {"date": "2024-02-20", "close": 304.7619, "volume": 146.0}, {"date": "2024-02-21", "close": 280.0, "volume": 160.0}, {"date": "2024-02-22", "close": 280.8762, "volume": 326.0}, {"date": "2024-02-23", "close": 259.0476, "volume": 78.0}, {"date": "2024-02-26", "close": 265.5238, "volume": 119.0}, {"date": "2024-02-27", "close": 281.3714, "volume": 193.0}, {"date": "2024-02-28", "close": 285.3333, "volume": 128.0}, {"date": "2024-02-29", "close": 308.5714, "volume": 109.0}, {"date": "2024-03-01", "close": 293.7143, "volume": 66.0}, {"date": "2024-03-04", "close": 274.6667, "volume": 187.0}, {"date": "2024-03-05", "close": 261.2953, "volume": 117.0}, {"date": "2024-03-06", "close": 266.6667, "volume": 84.0}, {"date": "2024-03-07", "close": 251.0476, "volume": 140.0}, {"date": "2024-03-08", "close": 472.381, "volume": 174072.0}, {"date": "2024-03-11", "close": 441.9048, "volume": 46555.0}, {"date": "2024-03-12", "close": 392.381, "volume": 4027.0}, {"date": "2024-03-13", "close": 354.2857, "volume": 1616.0}, {"date": "2024-03-14", "close": 369.5238, "volume": 1360.0}, {"date": "2024-03-15", "close": 344.0, "volume": 1229.0}, {"date": "2024-03-18", "close": 349.6762, "volume": 549.0}, {"date": "2024-03-19", "close": 346.6667, "volume": 356.0}, {"date": "2024-03-20", "close": 339.4286, "volume": 369.0}, {"date": "2024-03-21", "close": 335.2381, "volume": 305.0}, {"date": "2024-03-22", "close": 321.3714, "volume": 435.0}, {"date": "2024-03-25", "close": 317.2572, "volume": 355.0}, {"date": "2024-03-26", "close": 323.0476, "volume": 438.0}, {"date": "2024-03-27", "close": 335.2381, "volume": 188.0}, {"date": "2024-03-28", "close": 320.0, "volume": 221.0}, {"date": "2024-04-01", "close": 321.7143, "volume": 495.0}, {"date": "2024-04-02", "close": 312.381, "volume": 124.0}, {"date": "2024-04-03", "close": 297.1429, "volume": 172.0}, {"date": "2024-04-04", "close": 293.3333, "volume": 247.0}, {"date": "2024-04-05", "close": 289.5238, "volume": 186.0}, {"date": "2024-04-08", "close": 286.4762, "volume": 122.0}, {"date": "2024-04-09", "close": 285.8286, "volume": 278.0}, {"date": "2024-04-10", "close": 271.5048, "volume": 261.0}, {"date": "2024-04-11", "close": 261.1429, "volume": 184.0}, {"date": "2024-04-12", "close": 264.381, "volume": 166.0}, {"date": "2024-04-15", "close": 247.2381, "volume": 348.0}, {"date": "2024-04-16", "close": 243.4286, "volume": 255.0}, {"date": "2024-04-17", "close": 243.8095, "volume": 194.0}, {"date": "2024-04-18", "close": 240.0, "volume": 105.0}, {"date": "2024-04-19", "close": 265.4857, "volume": 232.0}, {"date": "2024-04-22", "close": 260.9524, "volume": 76.0}, {"date": "2024-04-23", "close": 244.381, "volume": 8126.0}, {"date": "2024-04-24", "close": 240.7619, "volume": 956.0}, {"date": "2024-04-25", "close": 250.3619, "volume": 3948.0}, {"date": "2024-04-26", "close": 242.5143, "volume": 2719.0}, {"date": "2024-04-29", "close": 231.5048, "volume": 428.0}, {"date": "2024-04-30", "close": 228.5714, "volume": 235.0}, {"date": "2024-05-01", "close": 212.1905, "volume": 277.0}, {"date": "2024-05-02", "close": 251.3905, "volume": 7907.0}, {"date": "2024-05-03", "close": 233.3333, "volume": 13864.0}, {"date": "2024-05-06", "close": 190.5905, "volume": 3111.0}, {"date": "2024-05-07", "close": 148.7238, "volume": 7318.0}, {"date": "2024-05-08", "close": 236.1905, "volume": 183969.0}, {"date": "2024-05-09", "close": 322.9333, "volume": 265139.0}, {"date": "2024-05-10", "close": 219.4667, "volume": 17171.0}, {"date": "2024-05-13", "close": 236.1905, "volume": 7584.0}, {"date": "2024-05-14", "close": 195.8095, "volume": 4146.0}, {"date": "2024-05-15", "close": 181.981, "volume": 3378.0}, {"date": "2024-05-16", "close": 190.2857, "volume": 3591.0}, {"date": "2024-05-17", "close": 201.9048, "volume": 3738.0}, {"date": "2024-05-20", "close": 209.5623, "volume": 2599.0}, {"date": "2024-05-21", "close": 219.0476, "volume": 1931.0}, {"date": "2024-05-22", "close": 206.8191, "volume": 859.0}, {"date": "2024-05-23", "close": 198.1714, "volume": 777.0}, {"date": "2024-05-24", "close": 205.7143, "volume": 558.0}, {"date": "2024-05-28", "close": 222.9333, "volume": 530.0}, {"date": "2024-05-29", "close": 228.5714, "volume": 1063.0}, {"date": "2024-05-30", "close": 226.2857, "volume": 489.0}, {"date": "2024-05-31", "close": 215.2381, "volume": 467.0}, {"date": "2024-06-03", "close": 212.2667, "volume": 3818.0}, {"date": "2024-06-04", "close": 194.2857, "volume": 454.0}, {"date": "2024-06-05", "close": 197.7143, "volume": 565.0}, {"date": "2024-06-06", "close": 190.4762, "volume": 285.0}, {"date": "2024-06-07", "close": 190.0952, "volume": 2840.0}, {"date": "2024-06-10", "close": 179.0476, "volume": 1089.0}, {"date": "2024-06-11", "close": 182.8572, "volume": 449.0}, {"date": "2024-06-12", "close": 175.2381, "volume": 238.0}, {"date": "2024-06-13", "close": 192.0, "volume": 501.0}, {"date": "2024-06-14", "close": 186.2857, "volume": 1070.0}, {"date": "2024-06-17", "close": 171.2762, "volume": 378.0}, {"date": "2024-06-18", "close": 162.3238, "volume": 276.0}, {"date": "2024-06-20", "close": 155.0476, "volume": 803.0}, {"date": "2024-06-21", "close": 146.6667, "volume": 518.0}, {"date": "2024-06-24", "close": 148.1905, "volume": 329.0}, {"date": "2024-06-25", "close": 152.381, "volume": 329.0}, {"date": "2024-06-26", "close": 152.0, "volume": 234.0}, {"date": "2024-06-27", "close": 158.4762, "volume": 458.0}, {"date": "2024-06-28", "close": 163.8095, "volume": 334.0}, {"date": "2024-07-01", "close": 156.1905, "volume": 185.0}, {"date": "2024-07-02", "close": 158.0572, "volume": 269.0}, {"date": "2024-07-03", "close": 158.2476, "volume": 233.0}, {"date": "2024-07-05", "close": 160.0, "volume": 293.0}, {"date": "2024-07-08", "close": 161.9048, "volume": 117.0}, {"date": "2024-07-09", "close": 155.8095, "volume": 155.0}, {"date": "2024-07-10", "close": 156.2286, "volume": 193.0}, {"date": "2024-07-11", "close": 156.1905, "volume": 306.0}, {"date": "2024-07-12", "close": 151.5619, "volume": 179.0}, {"date": "2024-07-15", "close": 156.1905, "volume": 4098.0}, {"date": "2024-07-16", "close": 153.1429, "volume": 615.0}, {"date": "2024-07-17", "close": 142.8571, "volume": 629.0}, {"date": "2024-07-18", "close": 140.8762, "volume": 567.0}, {"date": "2024-07-19", "close": 137.5238, "volume": 34163.0}, {"date": "2024-07-22", "close": 115.0476, "volume": 115596.0}, {"date": "2024-07-23", "close": 110.8952, "volume": 7848.0}, {"date": "2024-07-24", "close": 110.4762, "volume": 4353.0}, {"date": "2024-07-25", "close": 116.3048, "volume": 4681.0}, {"date": "2024-07-26", "close": 118.0952, "volume": 939.0}, {"date": "2024-07-29", "close": 114.3619, "volume": 986.0}, {"date": "2024-07-30", "close": 111.6004, "volume": 474.0}, {"date": "2024-07-31", "close": 113.4095, "volume": 456.0}, {"date": "2024-08-01", "close": 110.2095, "volume": 351.0}, {"date": "2024-08-02", "close": 107.0476, "volume": 371.0}, {"date": "2024-08-05", "close": 101.6, "volume": 562.0}, {"date": "2024-08-06", "close": 98.8952, "volume": 359.0}, {"date": "2024-08-07", "close": 92.5714, "volume": 902.0}, {"date": "2024-08-08", "close": 85.7143, "volume": 598.0}, {"date": "2024-08-09", "close": 85.6762, "volume": 222.0}, {"date": "2024-08-12", "close": 85.4857, "volume": 403.0}, {"date": "2024-08-13", "close": 89.4857, "volume": 218.0}, {"date": "2024-08-14", "close": 116.381, "volume": 128669.0}, {"date": "2024-08-15", "close": 107.3905, "volume": 4568.0}, {"date": "2024-08-16", "close": 109.6762, "volume": 2656.0}, {"date": "2024-08-19", "close": 106.2857, "volume": 1031.0}, {"date": "2024-08-20", "close": 105.7524, "volume": 563.0}, {"date": "2024-08-21", "close": 114.2857, "volume": 2035.0}, {"date": "2024-08-22", "close": 112.1905, "volume": 464.0}, {"date": "2024-08-23", "close": 111.2952, "volume": 316.0}, {"date": "2024-08-26", "close": 115.8476, "volume": 286.0}, {"date": "2024-08-27", "close": 121.1048, "volume": 495.0}, {"date": "2024-08-28", "close": 107.4286, "volume": 355.0}, {"date": "2024-08-29", "close": 102.8571, "volume": 459.0}, {"date": "2024-08-30", "close": 102.8571, "volume": 144.0}, {"date": "2024-09-03", "close": 101.2952, "volume": 198.0}, {"date": "2024-09-04", "close": 99.6191, "volume": 252.0}, {"date": "2024-09-05", "close": 103.581, "volume": 390.0}, {"date": "2024-09-06", "close": 100.5714, "volume": 336.0}, {"date": "2024-09-09", "close": 103.4202, "volume": 118.0}, {"date": "2024-09-10", "close": 95.6571, "volume": 179.0}, {"date": "2024-09-11", "close": 95.2381, "volume": 87.0}, {"date": "2024-09-12", "close": 93.3333, "volume": 110.0}, {"date": "2024-09-13", "close": 95.2762, "volume": 211.0}, {"date": "2024-09-16", "close": 96.4191, "volume": 225.0}, {"date": "2024-09-17", "close": 93.3333, "volume": 148.0}, {"date": "2024-09-18", "close": 95.2762, "volume": 129.0}, {"date": "2024-09-19", "close": 102.8952, "volume": 3716.0}, {"date": "2024-09-20", "close": 96.0, "volume": 1411.0}, {"date": "2024-09-23", "close": 100.1905, "volume": 358.0}, {"date": "2024-09-24", "close": 95.6191, "volume": 286.0}, {"date": "2024-09-25", "close": 99.2, "volume": 146.0}, {"date": "2024-09-26", "close": 105.0667, "volume": 202.0}, {"date": "2024-09-27", "close": 110.8571, "volume": 1998.0}, {"date": "2024-09-30", "close": 121.5238, "volume": 1324.0}, {"date": "2024-10-01", "close": 107.8095, "volume": 459.0}, {"date": "2024-10-02", "close": 112.381, "volume": 554.0}, {"date": "2024-10-03", "close": 106.7048, "volume": 352.0}, {"date": "2024-10-04", "close": 100.1905, "volume": 659.0}, {"date": "2024-10-07", "close": 89.1048, "volume": 920.0}, {"date": "2024-10-08", "close": 77.3333, "volume": 2029.0}, {"date": "2024-10-09", "close": 72.381, "volume": 2000.0}, {"date": "2024-10-10", "close": 68.7619, "volume": 943.0}, {"date": "2024-10-11", "close": 70.6667, "volume": 1017.0}, {"date": "2024-10-14", "close": 75.8095, "volume": 63652.0}, {"date": "2024-10-15", "close": 63.8095, "volume": 666322.0}, {"date": "2024-10-16", "close": 53.9048, "volume": 23916.0}, {"date": "2024-10-17", "close": 60.7619, "volume": 272350.0}, {"date": "2024-10-18", "close": 58.2857, "volume": 13090.0}, {"date": "2024-10-21", "close": 56.9524, "volume": 7549.0}, {"date": "2024-10-22", "close": 51.6191, "volume": 6294.0}, {"date": "2024-10-23", "close": 62.2857, "volume": 75102.0}, {"date": "2024-10-24", "close": 57.7143, "volume": 64266.0}, {"date": "2024-10-25", "close": 60.1905, "volume": 66793.0}, {"date": "2024-10-28", "close": 70.0952, "volume": 77873.0}, {"date": "2024-10-29", "close": 65.1429, "volume": 87665.0}, {"date": "2024-10-30", "close": 61.3333, "volume": 10359.0}, {"date": "2024-10-31", "close": 56.5714, "volume": 11350.0}, {"date": "2024-11-01", "close": 59.2381, "volume": 32405.0}, {"date": "2024-11-04", "close": 65.5238, "volume": 29700.0}, {"date": "2024-11-05", "close": 69.9048, "volume": 11581.0}, {"date": "2024-11-06", "close": 72.5714, "volume": 24883.0}, {"date": "2024-11-07", "close": 66.6667, "volume": 6517.0}, {"date": "2024-11-08", "close": 65.5238, "volume": 4138.0}, {"date": "2024-11-11", "close": 66.4762, "volume": 9082.0}, {"date": "2024-11-12", "close": 66.0952, "volume": 4220.0}, {"date": "2024-11-13", "close": 64.1905, "volume": 2530.0}, {"date": "2024-11-14", "close": 60.9524, "volume": 7091.0}, {"date": "2024-11-15", "close": 50.6667, "volume": 8187.0}, {"date": "2024-11-18", "close": 33.1429, "volume": 25712.0}, {"date": "2024-11-19", "close": 34.6667, "volume": 5087.0}, {"date": "2024-11-20", "close": 34.4762, "volume": 9125.0}, {"date": "2024-11-21", "close": 34.0952, "volume": 3372.0}, {"date": "2024-11-22", "close": 36.1905, "volume": 2502.0}, {"date": "2024-11-25", "close": 42.0952, "volume": 12291.0}, {"date": "2024-11-26", "close": 40.5714, "volume": 2236.0}, {"date": "2024-11-27", "close": 42.8571, "volume": 8026.0}, {"date": "2024-11-29", "close": 45.9048, "volume": 45278.0}, {"date": "2024-12-02", "close": 42.4762, "volume": 21469.0}, {"date": "2024-12-03", "close": 43.8095, "volume": 2962.0}, {"date": "2024-12-04", "close": 43.0476, "volume": 2659.0}, {"date": "2024-12-05", "close": 43.2381, "volume": 2086.0}, {"date": "2024-12-06", "close": 43.2381, "volume": 1107.0}, {"date": "2024-12-09", "close": 43.8095, "volume": 1890.0}, {"date": "2024-12-10", "close": 44.5714, "volume": 2606.0}, {"date": "2024-12-11", "close": 46.381, "volume": 3778.0}, {"date": "2024-12-12", "close": 44.0, "volume": 1280.0}, {"date": "2024-12-13", "close": 43.0476, "volume": 768.0}, {"date": "2024-12-16", "close": 42.0952, "volume": 7816.0}, {"date": "2024-12-17", "close": 40.5714, "volume": 1824.0}, {"date": "2024-12-18", "close": 42.4762, "volume": 3054.0}, {"date": "2024-12-19", "close": 41.3333, "volume": 790.0}, {"date": "2024-12-20", "close": 42.6667, "volume": 509.0}, {"date": "2024-12-23", "close": 45.7143, "volume": 2951.0}, {"date": "2024-12-24", "close": 46.0952, "volume": 342.0}, {"date": "2024-12-26", "close": 53.1429, "volume": 13229.0}, {"date": "2024-12-27", "close": 52.0, "volume": 3582.0}, {"date": "2024-12-30", "close": 52.9524, "volume": 1568.0}, {"date": "2024-12-31", "close": 50.8571, "volume": 1668.0}, {"date": "2025-01-02", "close": 48.7619, "volume": 2544.0}, {"date": "2025-01-03", "close": 52.5714, "volume": 3068.0}, {"date": "2025-01-06", "close": 52.2248, "volume": 3575.0}, {"date": "2025-01-07", "close": 46.6667, "volume": 7577.0}, {"date": "2025-01-08", "close": 40.0, "volume": 2767.0}, {"date": "2025-01-10", "close": 44.381, "volume": 2383.0}, {"date": "2025-01-13", "close": 44.5695, "volume": 1790.0}, {"date": "2025-01-14", "close": 46.4762, "volume": 970.0}, {"date": "2025-01-15", "close": 38.4762, "volume": 556829.0}, {"date": "2025-01-16", "close": 38.2857, "volume": 26085.0}, {"date": "2025-01-17", "close": 37.3333, "volume": 11065.0}, {"date": "2025-01-21", "close": 32.9524, "volume": 7582.0}, {"date": "2025-01-22", "close": 33.3333, "volume": 4117.0}, {"date": "2025-01-23", "close": 30.8571, "volume": 4498.0}, {"date": "2025-01-24", "close": 31.4286, "volume": 1642.0}, {"date": "2025-01-27", "close": 30.8571, "volume": 1400.0}, {"date": "2025-01-28", "close": 30.8571, "volume": 735.0}, {"date": "2025-01-29", "close": 31.4286, "volume": 1447.0}, {"date": "2025-01-30", "close": 30.4762, "volume": 93386.0}, {"date": "2025-01-31", "close": 30.4762, "volume": 4723.0}, {"date": "2025-02-03", "close": 28.5714, "volume": 3766.0}, {"date": "2025-02-04", "close": 28.5714, "volume": 3954.0}, {"date": "2025-02-05", "close": 29.3333, "volume": 2651.0}, {"date": "2025-02-06", "close": 33.7143, "volume": 55701.0}, {"date": "2025-02-07", "close": 27.4286, "volume": 11975.0}, {"date": "2025-02-10", "close": 28.381, "volume": 6472.0}, {"date": "2025-02-11", "close": 26.8571, "volume": 3255.0}, {"date": "2025-02-12", "close": 25.7143, "volume": 3553.0}, {"date": "2025-02-13", "close": 27.2381, "volume": 5158.0}, {"date": "2025-02-14", "close": 27.4286, "volume": 7656.0}, {"date": "2025-02-18", "close": 26.0952, "volume": 5675.0}, {"date": "2025-02-19", "close": 26.4762, "volume": 2673.0}, {"date": "2025-02-20", "close": 26.6667, "volume": 1501.0}, {"date": "2025-02-21", "close": 24.381, "volume": 2334.0}, {"date": "2025-02-24", "close": 23.2381, "volume": 4273.0}, {"date": "2025-02-25", "close": 23.0476, "volume": 2753.0}, {"date": "2025-02-26", "close": 24.381, "volume": 6295.0}, {"date": "2025-02-27", "close": 23.0476, "volume": 949.0}, {"date": "2025-02-28", "close": 23.8095, "volume": 3148.0}, {"date": "2025-03-03", "close": 21.7143, "volume": 3135.0}, {"date": "2025-03-04", "close": 21.1429, "volume": 3200.0}, {"date": "2025-03-05", "close": 25.3333, "volume": 8414.0}, {"date": "2025-03-06", "close": 24.7619, "volume": 4185.0}, {"date": "2025-03-07", "close": 22.6667, "volume": 2530.0}, {"date": "2025-03-10", "close": 24.1905, "volume": 2215.0}, {"date": "2025-03-11", "close": 24.5714, "volume": 683.0}, {"date": "2025-03-12", "close": 24.0, "volume": 3389.0}, {"date": "2025-03-13", "close": 23.8095, "volume": 3489.0}, {"date": "2025-03-14", "close": 23.4286, "volume": 295.0}, {"date": "2025-03-17", "close": 25.7143, "volume": 3288.0}, {"date": "2025-03-18", "close": 24.9524, "volume": 691.0}, {"date": "2025-03-19", "close": 25.6838, "volume": 1234.0}, {"date": "2025-03-20", "close": 25.9048, "volume": 2172.0}, {"date": "2025-03-21", "close": 28.5714, "volume": 5477.0}, {"date": "2025-03-24", "close": 28.7619, "volume": 3836.0}, {"date": "2025-03-25", "close": 26.8571, "volume": 2602.0}, {"date": "2025-03-26", "close": 25.9048, "volume": 1096.0}, {"date": "2025-03-27", "close": 28.2857, "volume": 5279.0}, {"date": "2025-03-28", "close": 26.5714, "volume": 2990.0}, {"date": "2025-03-31", "close": 25.3333, "volume": 3259.0}, {"date": "2025-04-01", "close": 25.1429, "volume": 1154.0}, {"date": "2025-04-02", "close": 26.8571, "volume": 1972.0}, {"date": "2025-04-03", "close": 26.0952, "volume": 561.0}, {"date": "2025-04-04", "close": 24.381, "volume": 1988.0}, {"date": "2025-04-07", "close": 22.8, "volume": 1696.0}, {"date": "2025-04-08", "close": 22.0, "volume": 913.0}, {"date": "2025-04-09", "close": 24.3, "volume": 830.0}, {"date": "2025-04-10", "close": 24.6, "volume": 2007.0}, {"date": "2025-04-11", "close": 27.94, "volume": 10108.0}, {"date": "2025-04-14", "close": 26.2, "volume": 1508.0}, {"date": "2025-04-15", "close": 26.4, "volume": 849.0}, {"date": "2025-04-16", "close": 23.2, "volume": 2022.0}, {"date": "2025-04-17", "close": 23.0, "volume": 1734.0}, {"date": "2025-04-21", "close": 23.4, "volume": 919.0}, {"date": "2025-04-22", "close": 22.8, "volume": 1009.0}, {"date": "2025-04-23", "close": 22.5, "volume": 983.0}, {"date": "2025-04-24", "close": 22.8, "volume": 2018.0}, {"date": "2025-04-25", "close": 22.2, "volume": 1773.0}, {"date": "2025-04-28", "close": 23.2, "volume": 682.0}, {"date": "2025-04-29", "close": 22.318, "volume": 1819.0}, {"date": "2025-04-30", "close": 18.382, "volume": 5096.0}, {"date": "2025-05-01", "close": 15.0, "volume": 13846.0}, {"date": "2025-05-02", "close": 16.52, "volume": 2563.0}, {"date": "2025-05-05", "close": 17.398, "volume": 1098.0}, {"date": "2025-05-06", "close": 17.0, "volume": 908.0}, {"date": "2025-05-07", "close": 16.614, "volume": 621.0}, {"date": "2025-05-08", "close": 18.6, "volume": 2135.0}, {"date": "2025-05-09", "close": 19.412, "volume": 3948.0}, {"date": "2025-05-12", "close": 17.4, "volume": 1582.0}, {"date": "2025-05-13", "close": 17.87, "volume": 1180.0}, {"date": "2025-05-14", "close": 17.486, "volume": 397.0}, {"date": "2025-05-15", "close": 17.71, "volume": 113.0}, {"date": "2025-05-16", "close": 17.0, "volume": 953.0}, {"date": "2025-05-19", "close": 16.006, "volume": 934.0}, {"date": "2025-05-20", "close": 16.35, "volume": 984.0}, {"date": "2025-05-21", "close": 15.18, "volume": 795.0}, {"date": "2025-05-22", "close": 17.4, "volume": 4041.0}, {"date": "2025-05-23", "close": 18.0, "volume": 8135.0}, {"date": "2025-05-27", "close": 17.896, "volume": 333.0}, {"date": "2025-05-28", "close": 24.8, "volume": 738729.0}, {"date": "2025-05-29", "close": 24.4, "volume": 27018.0}, {"date": "2025-05-30", "close": 21.8, "volume": 6985.0}, {"date": "2025-06-02", "close": 24.0, "volume": 22765.0}, {"date": "2025-06-03", "close": 19.8, "volume": 156767.0}, {"date": "2025-06-04", "close": 19.544, "volume": 12766.0}, {"date": "2025-06-05", "close": 18.0, "volume": 8793.0}, {"date": "2025-06-06", "close": 17.52, "volume": 3252.0}, {"date": "2025-06-09", "close": 19.202, "volume": 8650.0}, {"date": "2025-06-10", "close": 20.2, "volume": 5937.0}, {"date": "2025-06-11", "close": 20.6, "volume": 15312.0}, {"date": "2025-06-12", "close": 20.0, "volume": 3785.0}, {"date": "2025-06-13", "close": 19.354, "volume": 3255.0}, {"date": "2025-06-16", "close": 20.5, "volume": 5611.0}, {"date": "2025-06-17", "close": 21.018, "volume": 5378.0}, {"date": "2025-06-18", "close": 19.4, "volume": 6742.0}, {"date": "2025-06-20", "close": 18.914, "volume": 4269.0}, {"date": "2025-06-23", "close": 17.8, "volume": 4511.0}, {"date": "2025-06-24", "close": 18.36, "volume": 2810.0}, {"date": "2025-06-25", "close": 17.6, "volume": 4223.0}, {"date": "2025-06-26", "close": 17.57, "volume": 4354.0}, {"date": "2025-06-27", "close": 16.564, "volume": 2289.0}, {"date": "2025-06-30", "close": 17.2, "volume": 1174.0}, {"date": "2025-07-01", "close": 16.326, "volume": 1857.0}, {"date": "2025-07-02", "close": 15.62, "volume": 1361.0}, {"date": "2025-07-03", "close": 15.68, "volume": 731.0}, {"date": "2025-07-07", "close": 15.922, "volume": 1592.0}, {"date": "2025-07-08", "close": 15.42, "volume": 1789.0}, {"date": "2025-07-09", "close": 15.96, "volume": 464.0}, {"date": "2025-07-10", "close": 16.15, "volume": 2564.0}, {"date": "2025-07-11", "close": 16.62, "volume": 2129.0}, {"date": "2025-07-14", "close": 16.9, "volume": 1358.0}, {"date": "2025-07-15", "close": 18.326, "volume": 7959.0}, {"date": "2025-07-16", "close": 18.792, "volume": 4296.0}, {"date": "2025-07-17", "close": 18.0, "volume": 2268.0}, {"date": "2025-07-18", "close": 17.814, "volume": 1869.0}, {"date": "2025-07-21", "close": 18.302, "volume": 2616.0}, {"date": "2025-07-22", "close": 18.034, "volume": 1042.0}, {"date": "2025-07-23", "close": 17.96, "volume": 1350.0}, {"date": "2025-07-24", "close": 18.24, "volume": 803.0}, {"date": "2025-07-25", "close": 17.901, "volume": 1038.0}, {"date": "2025-07-28", "close": 17.6, "volume": 426.0}, {"date": "2025-07-29", "close": 25.2, "volume": 4264240.0}, {"date": "2025-07-30", "close": 38.6, "volume": 2273164.0}, {"date": "2025-07-31", "close": 36.0, "volume": 222385.0}, {"date": "2025-08-01", "close": 28.2, "volume": 41880.0}, {"date": "2025-08-04", "close": 34.4, "volume": 130410.0}, {"date": "2025-08-05", "close": 30.8, "volume": 37184.0}, {"date": "2025-08-06", "close": 26.4, "volume": 68391.0}, {"date": "2025-08-07", "close": 25.4, "volume": 21024.0}, {"date": "2025-08-08", "close": 23.0, "volume": 8894.0}, {"date": "2025-08-11", "close": 20.2, "volume": 9110.0}, {"date": "2025-08-12", "close": 21.2, "volume": 9647.0}, {"date": "2025-08-13", "close": 21.4, "volume": 10787.0}, {"date": "2025-08-14", "close": 21.0, "volume": 7723.0}, {"date": "2025-08-15", "close": 23.8, "volume": 10011.0}, {"date": "2025-08-18", "close": 26.2, "volume": 1012531.0}, {"date": "2025-08-19", "close": 24.2, "volume": 37637.0}, {"date": "2025-08-20", "close": 26.0, "volume": 22825.0}, {"date": "2025-08-21", "close": 24.6, "volume": 6463.0}, {"date": "2025-08-22", "close": 24.6, "volume": 11704.0}, {"date": "2025-08-25", "close": 22.8, "volume": 12050.0}, {"date": "2025-08-26", "close": 22.8, "volume": 5823.0}, {"date": "2025-08-27", "close": 22.8, "volume": 9138.0}, {"date": "2025-08-28", "close": 23.6, "volume": 7315.0}, {"date": "2025-08-29", "close": 23.0, "volume": 2368.0}, {"date": "2025-09-02", "close": 21.6, "volume": 5381.0}, {"date": "2025-09-03", "close": 20.4, "volume": 4618.0}, {"date": "2025-09-04", "close": 21.2, "volume": 14720.0}, {"date": "2025-09-05", "close": 21.2, "volume": 2397.0}, {"date": "2025-09-08", "close": 28.0, "volume": 72216.0}, {"date": "2025-09-09", "close": 26.0, "volume": 14514.0}, {"date": "2025-09-10", "close": 26.6, "volume": 23692.0}, {"date": "2025-09-11", "close": 29.6, "volume": 102946.0}, {"date": "2025-09-12", "close": 26.4, "volume": 10261.0}, {"date": "2025-09-15", "close": 26.2, "volume": 7471.0}, {"date": "2025-09-16", "close": 27.0, "volume": 4365.0}, {"date": "2025-09-17", "close": 26.8, "volume": 4360.0}, {"date": "2025-09-18", "close": 26.6, "volume": 1386.0}, {"date": "2025-09-19", "close": 25.4, "volume": 6026.0}, {"date": "2025-09-22", "close": 25.4, "volume": 2638.0}, {"date": "2025-09-23", "close": 27.4, "volume": 39122.0}, {"date": "2025-09-24", "close": 28.2, "volume": 19392.0}, {"date": "2025-09-25", "close": 31.6, "volume": 27401.0}, {"date": "2025-09-26", "close": 31.2, "volume": 13186.0}, {"date": "2025-09-29", "close": 30.8, "volume": 14911.0}, {"date": "2025-09-30", "close": 26.8, "volume": 20272.0}, {"date": "2025-10-01", "close": 25.0, "volume": 16663.0}, {"date": "2025-10-02", "close": 24.0, "volume": 19464.0}, {"date": "2025-10-03", "close": 23.6, "volume": 36393.0}, {"date": "2025-10-06", "close": 28.9, "volume": 25304.0}, {"date": "2025-10-07", "close": 28.6, "volume": 13204.0}, {"date": "2025-10-08", "close": 25.6, "volume": 31605.0}, {"date": "2025-10-09", "close": 26.0, "volume": 9959.0}, {"date": "2025-10-10", "close": 28.2, "volume": 43130.0}, {"date": "2025-10-13", "close": 27.2, "volume": 4641.0}, {"date": "2025-10-14", "close": 28.4, "volume": 20293.0}, {"date": "2025-10-15", "close": 24.2, "volume": 121976.0}, {"date": "2025-10-16", "close": 22.4, "volume": 76023.0}, {"date": "2025-10-17", "close": 23.8, "volume": 24609.0}, {"date": "2025-10-20", "close": 23.6, "volume": 31481.0}, {"date": "2025-10-21", "close": 23.2, "volume": 16816.0}, {"date": "2025-10-22", "close": 22.2, "volume": 33369.0}, {"date": "2025-10-23", "close": 19.998, "volume": 21745.0}, {"date": "2025-10-24", "close": 20.8, "volume": 6933.0}, {"date": "2025-10-27", "close": 20.0, "volume": 7438.0}, {"date": "2025-10-28", "close": 20.2, "volume": 5438.0}, {"date": "2025-10-29", "close": 19.632, "volume": 3970.0}, {"date": "2025-10-30", "close": 21.2, "volume": 37544.0}, {"date": "2025-10-31", "close": 21.0, "volume": 11493.0}, {"date": "2025-11-03", "close": 20.4, "volume": 4479.0}, {"date": "2025-11-04", "close": 19.6, "volume": 5933.0}, {"date": "2025-11-05", "close": 19.576, "volume": 5436.0}, {"date": "2025-11-06", "close": 19.02, "volume": 2324.0}, {"date": "2025-11-07", "close": 18.974, "volume": 3659.0}, {"date": "2025-11-10", "close": 20.0, "volume": 6302.0}, {"date": "2025-11-11", "close": 20.6, "volume": 6480.0}, {"date": "2025-11-12", "close": 23.2, "volume": 24194.0}, {"date": "2025-11-13", "close": 21.8, "volume": 31993.0}, {"date": "2025-11-14", "close": 19.654, "volume": 59279.0}, {"date": "2025-11-17", "close": 18.95, "volume": 14483.0}, {"date": "2025-11-18", "close": 18.8, "volume": 7105.0}, {"date": "2025-11-19", "close": 18.964, "volume": 118142.0}, {"date": "2025-11-20", "close": 16.6, "volume": 96681.0}, {"date": "2025-11-21", "close": 17.714, "volume": 37441.0}, {"date": "2025-11-24", "close": 19.78, "volume": 15076.0}, {"date": "2025-11-25", "close": 20.6, "volume": 15079.0}, {"date": "2025-11-26", "close": 20.6, "volume": 7932.0}, {"date": "2025-11-28", "close": 21.2, "volume": 6339.0}, {"date": "2025-12-01", "close": 21.596, "volume": 4822.0}, {"date": "2025-12-02", "close": 22.2, "volume": 8200.0}, {"date": "2025-12-03", "close": 23.2, "volume": 36267.0}, {"date": "2025-12-04", "close": 21.0, "volume": 28644.0}, {"date": "2025-12-05", "close": 16.68, "volume": 136698.0}, {"date": "2025-12-08", "close": 14.2, "volume": 79991.0}, {"date": "2025-12-09", "close": 6.064, "volume": 847691.0}, {"date": "2025-12-10", "close": 5.454, "volume": 262611.0}, {"date": "2025-12-11", "close": 5.172, "volume": 179525.0}, {"date": "2025-12-12", "close": 4.52, "volume": 131378.0}, {"date": "2025-12-15", "close": 4.562, "volume": 39522.0}, {"date": "2025-12-16", "close": 4.274, "volume": 63092.0}, {"date": "2025-12-17", "close": 3.54, "volume": 114897.0}, {"date": "2025-12-18", "close": 5.036, "volume": 1946872.0}, {"date": "2025-12-19", "close": 5.066, "volume": 3865735.0}, {"date": "2025-12-22", "close": 5.402, "volume": 386636.0}, {"date": "2025-12-23", "close": 4.566, "volume": 247556.0}, {"date": "2025-12-24", "close": 5.068, "volume": 96762.0}, {"date": "2025-12-26", "close": 4.504, "volume": 75217.0}, {"date": "2025-12-29", "close": 3.922, "volume": 91564.0}, {"date": "2025-12-30", "close": 3.556, "volume": 77881.0}, {"date": "2025-12-31", "close": 3.8, "volume": 36503.0}, {"date": "2026-01-02", "close": 3.82, "volume": 41414.0}, {"date": "2026-01-05", "close": 4.0, "volume": 47616.0}, {"date": "2026-01-06", "close": 4.024, "volume": 29098.0}, {"date": "2026-01-07", "close": 4.254, "volume": 33116.0}, {"date": "2026-01-08", "close": 3.876, "volume": 163202.0}, {"date": "2026-01-09", "close": 4.38, "volume": 10184225.0}, {"date": "2026-01-12", "close": 3.996, "volume": 359471.0}, {"date": "2026-01-13", "close": 3.646, "volume": 279978.0}, {"date": "2026-01-14", "close": 3.464, "volume": 128865.0}, {"date": "2026-01-15", "close": 3.27, "volume": 141382.0}, {"date": "2026-01-16", "close": 3.32, "volume": 118541.0}, {"date": "2026-01-20", "close": 3.15, "volume": 76902.0}, {"date": "2026-01-21", "close": 3.242, "volume": 1266269.0}, {"date": "2026-01-22", "close": 3.082, "volume": 292785.0}, {"date": "2026-01-23", "close": 3.138, "volume": 106000.0}, {"date": "2026-01-26", "close": 2.88, "volume": 124828.0}, {"date": "2026-01-27", "close": 3.112, "volume": 171732.0}, {"date": "2026-01-28", "close": 2.9, "volume": 51701.0}, {"date": "2026-01-29", "close": 2.62, "volume": 99155.0}, {"date": "2026-01-30", "close": 3.116, "volume": 669035.0}, {"date": "2026-02-02", "close": 3.2, "volume": 588238.0}, {"date": "2026-02-03", "close": 2.758, "volume": 303600.0}, {"date": "2026-02-04", "close": 2.9, "volume": 222165.0}, {"date": "2026-02-05", "close": 2.822, "volume": 144063.0}, {"date": "2026-02-06", "close": 2.852, "volume": 164999.0}, {"date": "2026-02-09", "close": 2.876, "volume": 267836.0}, {"date": "2026-02-10", "close": 2.8, "volume": 1122179.0}, {"date": "2026-02-11", "close": 4.244, "volume": 41803770.0}, {"date": "2026-02-12", "close": 3.75, "volume": 2010997.0}, {"date": "2026-02-13", "close": 3.842, "volume": 1108116.0}, {"date": "2026-02-17", "close": 2.736, "volume": 745117.0}, {"date": "2026-02-18", "close": 3.964, "volume": 13610355.0}, {"date": "2026-02-19", "close": 3.258, "volume": 761045.0}, {"date": "2026-02-20", "close": 3.02, "volume": 422632.0}, {"date": "2026-02-23", "close": 3.102, "volume": 478096.0}, {"date": "2026-02-24", "close": 2.87, "volume": 402705.0}, {"date": "2026-02-25", "close": 2.951, "volume": 261704.0}, {"date": "2026-02-26", "close": 2.828, "volume": 258056.0}, {"date": "2026-02-27", "close": 2.784, "volume": 289611.0}, {"date": "2026-03-02", "close": 2.62, "volume": 214309.0}, {"date": "2026-03-03", "close": 2.47, "volume": 258687.0}, {"date": "2026-03-04", "close": 2.622, "volume": 290721.0}, {"date": "2026-03-05", "close": 2.6, "volume": 408737.0}, {"date": "2026-03-06", "close": 2.38, "volume": 185378.0}, {"date": "2026-03-09", "close": 2.734, "volume": 1477291.0}, {"date": "2026-03-10", "close": 2.612, "volume": 2748528.0}, {"date": "2026-03-11", "close": 2.916, "volume": 1246392.0}, {"date": "2026-03-12", "close": 3.444, "volume": 3144094.0}, {"date": "2026-03-13", "close": 3.164, "volume": 740472.0}, {"date": "2026-03-16", "close": 2.754, "volume": 366216.0}, {"date": "2026-03-17", "close": 2.758, "volume": 207314.0}, {"date": "2026-03-18", "close": 2.606, "volume": 268186.0}, {"date": "2026-03-19", "close": 2.56, "volume": 221081.0}, {"date": "2026-03-20", "close": 2.814, "volume": 358037.0}, {"date": "2026-03-23", "close": 2.78, "volume": 267113.0}, {"date": "2026-03-24", "close": 1.902, "volume": 961077.0}, {"date": "2026-03-25", "close": 1.888, "volume": 226590.0}, {"date": "2026-03-26", "close": 1.82, "volume": 616314.0}, {"date": "2026-03-27", "close": 1.58, "volume": 900071.0}, {"date": "2026-03-30", "close": 1.59, "volume": 232514.0}, {"date": "2026-03-31", "close": 1.78, "volume": 827477.0}, {"date": "2026-04-01", "close": 2.61, "volume": 86520530.0}, {"date": "2026-04-02", "close": 2.02, "volume": 1544090.0}, {"date": "2026-04-06", "close": 2.41, "volume": 13361780.0}, {"date": "2026-04-07", "close": 2.68, "volume": 1316220.0}, {"date": "2026-04-08", "close": 2.82, "volume": 979475.0}, {"date": "2026-04-09", "close": 2.63, "volume": 335917.0}, {"date": "2026-04-10", "close": 2.4, "volume": 266479.0}, {"date": "2026-04-13", "close": 2.76, "volume": 390624.0}, {"date": "2026-04-14", "close": 2.86, "volume": 715191.0}, {"date": "2026-04-15", "close": 2.65, "volume": 258844.0}, {"date": "2026-04-16", "close": 2.52, "volume": 299706.0}, {"date": "2026-04-17", "close": 2.42, "volume": 204187.0}, {"date": "2026-04-20", "close": 2.45, "volume": 106075.0}, {"date": "2026-04-21", "close": 2.36, "volume": 105353.0}, {"date": "2026-04-22", "close": 2.59, "volume": 249376.0}, {"date": "2026-04-23", "close": 2.71, "volume": 417593.0}, {"date": "2026-04-24", "close": 2.73, "volume": 498091.0}, {"date": "2026-04-27", "close": 2.65, "volume": 232230.0}, {"date": "2026-04-28", "close": 2.62, "volume": 143482.0}, {"date": "2026-04-29", "close": 2.67, "volume": 234623.0}, {"date": "2026-04-30", "close": 2.85, "volume": 308183.0}, {"date": "2026-05-01", "close": 2.71, "volume": 172912.0}, {"date": "2026-05-04", "close": 2.57, "volume": 359437.0}, {"date": "2026-05-05", "close": 2.11, "volume": 5917186.0}, {"date": "2026-05-06", "close": 2.06, "volume": 193834.0}, {"date": "2026-05-07", "close": 2.2, "volume": 220555.0}, {"date": "2026-05-08", "close": 2.03, "volume": 117275.0}, {"date": "2026-05-11", "close": 2.0, "volume": 175479.0}, {"date": "2026-05-12", "close": 2.09, "volume": 146893.0}, {"date": "2026-05-13", "close": 2.17, "volume": 144677.0}, {"date": "2026-05-14", "close": 2.14, "volume": 116064.0}, {"date": "2026-05-15", "close": 2.075, "volume": 454071.0}, {"date": "2026-05-18", "close": 1.5, "volume": 456104.0}, {"date": "2026-05-19", "close": 1.42, "volume": 142661.0}, {"date": "2026-05-20", "close": 1.56, "volume": 295164.0}, {"date": "2026-05-21", "close": 1.62, "volume": 694805.0}, {"date": "2026-05-22", "close": 1.55, "volume": 179665.0}, {"date": "2026-05-26", "close": 1.58, "volume": 101002.0}, {"date": "2026-05-27", "close": 1.59, "volume": 786928.0}, {"date": "2026-05-28", "close": 1.77, "volume": 526543.0}, {"date": "2026-05-29", "close": 1.66, "volume": 170138.0}, {"date": "2026-06-01", "close": 1.64, "volume": 128195.0}, {"date": "2026-06-02", "close": 1.65, "volume": 157487.0}, {"date": "2026-06-03", "close": 1.71, "volume": 629809.0}, {"date": "2026-06-04", "close": 1.75, "volume": 103064.0}, {"date": "2026-06-05", "close": 1.71, "volume": 121324.0}, {"date": "2026-06-08", "close": 1.67, "volume": 101085.0}, {"date": "2026-06-09", "close": 1.7, "volume": 84393.0}, {"date": "2026-06-10", "close": 1.73, "volume": 490241.0}, {"date": "2026-06-11", "close": 1.9, "volume": 798727.0}, {"date": "2026-06-12", "close": 1.74, "volume": 156134.0}, {"date": "2026-06-15", "close": 1.73, "volume": 106026.0}, {"date": "2026-06-16", "close": 1.78, "volume": 114484.0}, {"date": "2026-06-17", "close": 1.8, "volume": 96091.0}, {"date": "2026-06-18", "close": 1.78, "volume": 119877.0}, {"date": "2026-06-22", "close": 1.72, "volume": 110542.0}, {"date": "2026-06-23", "close": 1.67, "volume": 47965.0}, {"date": "2026-06-24", "close": 1.66, "volume": 65650.0}, {"date": "2026-06-25", "close": 1.73, "volume": 78009.0}, {"date": "2026-06-26", "close": 1.81, "volume": 110759.0}, {"date": "2026-06-29", "close": 1.92, "volume": 258950.0}, {"date": "2026-06-30", "close": 1.88, "volume": 46096.0}, {"date": "2026-07-01", "close": 1.95, "volume": 188089.0}, {"date": "2026-07-02", "close": 2.0, "volume": 237461.0}, {"date": "2026-07-06", "close": 2.07, "volume": 82283.0}, {"date": "2026-07-07", "close": 2.1, "volume": 59929.0}, {"date": "2026-07-08", "close": 2.1, "volume": 57480.0}, {"date": "2026-07-09", "close": 2.05, "volume": 110170.0}, {"date": "2026-07-10", "close": 2.06, "volume": 40764.0}, {"date": "2026-07-13", "close": 2.08, "volume": 29576.0}, {"date": "2026-07-14", "close": 2.06, "volume": 41719.0}, {"date": "2026-07-15", "close": 1.98, "volume": 64432.0}, {"date": "2026-07-16", "close": 1.98, "volume": 19537.0}, {"date": "2026-07-17", "close": 1.98, "volume": 21176.0}, {"date": "2026-07-20", "close": 1.93, "volume": 41361.0}, {"date": "2026-07-21", "close": 1.92, "volume": 30637.0}, {"date": "2026-07-22", "close": 1.94, "volume": 45917.0}, {"date": "2026-07-23", "close": 1.95, "volume": 15380.0}, {"date": "2026-07-24", "close": 2.0, "volume": 76282.0}], "refreshing": true}