{"ticker": "SERV", "overview": {"cik": "1832483", "ticker": "SERV", "name": "Serve Robotics Inc. /DE/", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001983489-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006248", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006190", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006189", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006188", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006158", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001959173-26-006111", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006090", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090504", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001832483-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001832483-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003084", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283087", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001193125-26-283086", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071318", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001983424-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001736341-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002031782-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001832483-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004685", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004655", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002021854-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001983441-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001983489-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004539", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 250000.0, "sell_n": 3, "sell_sum": 585388.9099999999, "net": -335388.9099999999, "insiders": 4, "first_date": "2023-07-31", "last_date": "2026-08-19"}, "metrics": {"ticker": "SERV", "has_prices": true, "as_of": "2026-08-07", "last": 5.085, "prev_close": 5.68, "change": -0.5949999999999998, "change_pct": -0.10475352112676052, "session_volume": 10084460.0, "vwap_5": 5.466325253003622, "vwap_20": 5.220624034526767, "vwap_60": 6.997023447273528, "vwap_250": 11.343333781103082, "high_52w": 15.41, "low_52w": 4.37, "avg_volume_20": 3675270.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002021854-26-000022", "src": "INSIDERS", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Brian Read", "who_key": "Read Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 206765.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO takes $207K off the table in SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/2021854/000202185426000022/0002021854-26-000022-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001983441-26-000016", "src": "INSIDERS", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Touraj Parang", "who_key": "Parang Touraj", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 172702.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President sells $173K of SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1983441/000198344126000016/0001983441-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001983489-26-000016", "src": "INSIDERS", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Ali Kashani", "who_key": "Kashani Ali", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 205920.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO offloads $206K of SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1983489/000198348926000016/0001983489-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "13DG-0002012383-26-003084", "src": "13DG", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003084-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000919574-26-003910", "src": "13DG", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.07% passive stake in SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003910-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001045810-24-000232", "src": "INSIDERS", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 250000.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "SERV's biggest backer adds $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000232/0001045810-24-000232-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714484}], "recent_buys": [{"id": "0001045810-24-000232", "src": "INSIDERS", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 250000.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "SERV's biggest backer adds $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000232/0001045810-24-000232-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714484}], "institutional": [{"id": "13DG-0002012383-26-003084", "src": "13DG", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003084-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000919574-26-003910", "src": "13DG", "ticker": "SERV", "cik": "1832483", "company": "Serve Robotics Inc. /DE/", "company_raw": "Serve Robotics Inc. /DE/", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.07% passive stake in SERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003910-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222644}], "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": "Serve Robotics Inc. - Common Stock", "new_value": "Serve Robotics Inc. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001832483", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001832483", "applied": 1, "detected_at": "2026-10-27T10:12:09.000369"}]}, "key_people": [{"who": "Nvidia Corp", "who_key": "NVIDIA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 250000.0, "sold": 0, "net": 250000.0, "trades": 1, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 250000.0, "date": "2023-07-31", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000232/0001045810-24-000232-index.htm"}], "latest": {"action": "BUY", "amount": 250000.0, "date": "2023-07-31", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1045810/000104581024000232/0001045810-24-000232-index.htm"}}, {"who": "Brian Read", "who_key": "Read Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 206765.84, "net": -206765.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206765.84, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021854/000202185426000022/0002021854-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 206765.84, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021854/000202185426000022/0002021854-26-000022-index.htm"}}, {"who": "Ali Kashani", "who_key": "Kashani Ali", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 205920.47999999998, "net": -205920.47999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 205920.47999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983489/000198348926000016/0001983489-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 205920.47999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983489/000198348926000016/0001983489-26-000016-index.htm"}}, {"who": "Touraj Parang", "who_key": "Parang Touraj", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 172702.59, "net": -172702.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172702.59, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983441/000198344126000016/0001983441-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 172702.59, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983441/000198344126000016/0001983441-26-000016-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -378623.06999999995}, {"date": "2026-08-19", "net": -206765.84}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001983489-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006248", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006190", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006189", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006188", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006158", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001959173-26-006111", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006090", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090504", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001832483-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001832483-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003084", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283087", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001193125-26-283086", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071318", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001983424-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001736341-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002031782-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001832483-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004685", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004655", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002021854-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001983441-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001983489-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004539", "price_sensitive": false}], "performance": {"ticker": "SERV", "has_prices": true, "summary": {"n": 1, "avg": 0.6350482315112541, "win_rate": 1.0, "best": 0.6350482315112541, "worst": 0.6350482315112541, "as_of": "2026-08-07"}, "buys": [{"who": "NVIDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250000.0, "date": "2023-07-31", "score": 41.7, "ref_price": 3.11, "return": 0.6350482315112541}]}, "price_series": [{"date": "2024-04-18", "close": 3.11, "volume": 3748307.0}, {"date": "2024-04-19", "close": 3.14, "volume": 1487363.0}, {"date": "2024-04-22", "close": 3.15, "volume": 1258181.0}, {"date": "2024-04-23", "close": 3.17, "volume": 266522.0}, {"date": "2024-04-24", "close": 2.82, "volume": 472272.0}, {"date": "2024-04-25", "close": 3.04, "volume": 274548.0}, {"date": "2024-04-26", "close": 2.99, "volume": 198953.0}, {"date": "2024-04-29", "close": 2.66, "volume": 182714.0}, {"date": "2024-04-30", "close": 2.66, "volume": 142788.0}, {"date": "2024-05-01", "close": 2.71, "volume": 170386.0}, {"date": "2024-05-02", "close": 2.38, "volume": 304516.0}, {"date": "2024-05-03", "close": 2.44, "volume": 159253.0}, {"date": "2024-05-06", "close": 2.67, "volume": 202435.0}, {"date": "2024-05-07", "close": 2.66, "volume": 181168.0}, {"date": "2024-05-08", "close": 2.72, "volume": 128682.0}, {"date": "2024-05-09", "close": 2.88, "volume": 705731.0}, {"date": "2024-05-10", "close": 3.03, "volume": 491343.0}, {"date": "2024-05-13", "close": 3.34, "volume": 429568.0}, {"date": "2024-05-14", "close": 3.85, "volume": 840883.0}, {"date": "2024-05-15", "close": 3.48, "volume": 735222.0}, {"date": "2024-05-16", "close": 3.16, "volume": 750746.0}, {"date": "2024-05-17", "close": 3.24, "volume": 248998.0}, {"date": "2024-05-20", "close": 3.2, "volume": 313709.0}, {"date": "2024-05-21", "close": 3.1, "volume": 188914.0}, {"date": "2024-05-22", "close": 2.92, "volume": 399559.0}, {"date": "2024-05-23", "close": 2.37, "volume": 1255261.0}, {"date": "2024-05-24", "close": 2.53, "volume": 321727.0}, {"date": "2024-05-28", "close": 2.6, "volume": 146858.0}, {"date": "2024-05-29", "close": 2.77, "volume": 2111003.0}, {"date": "2024-05-30", "close": 3.04, "volume": 3654928.0}, {"date": "2024-05-31", "close": 2.88, "volume": 1273046.0}, {"date": "2024-06-03", "close": 2.8, "volume": 549228.0}, {"date": "2024-06-04", "close": 2.69, "volume": 486671.0}, {"date": "2024-06-05", "close": 2.94, "volume": 466914.0}, {"date": "2024-06-06", "close": 2.89, "volume": 400609.0}, {"date": "2024-06-07", "close": 2.8, "volume": 279311.0}, {"date": "2024-06-10", "close": 2.8, "volume": 284424.0}, {"date": "2024-06-11", "close": 2.7, "volume": 293299.0}, {"date": "2024-06-12", "close": 2.305, "volume": 986580.0}, {"date": "2024-06-13", "close": 2.26, "volume": 254583.0}, {"date": "2024-06-14", "close": 2.07, "volume": 428017.0}, {"date": "2024-06-17", "close": 2.01, "volume": 191473.0}, {"date": "2024-06-18", "close": 2.05, "volume": 364236.0}, {"date": "2024-06-20", "close": 1.86, "volume": 595729.0}, {"date": "2024-06-21", "close": 2.0, "volume": 687062.0}, {"date": "2024-06-24", "close": 1.9, "volume": 182159.0}, {"date": "2024-06-25", "close": 1.91, "volume": 179712.0}, {"date": "2024-06-26", "close": 1.82, "volume": 198708.0}, {"date": "2024-06-27", "close": 2.0, "volume": 344667.0}, {"date": "2024-06-28", "close": 1.95, "volume": 238313.0}, {"date": "2024-07-01", "close": 1.94, "volume": 204400.0}, {"date": "2024-07-02", "close": 1.82, "volume": 202733.0}, {"date": "2024-07-03", "close": 2.1, "volume": 457054.0}, {"date": "2024-07-05", "close": 2.43, "volume": 1799169.0}, {"date": "2024-07-08", "close": 2.22, "volume": 470689.0}, {"date": "2024-07-09", "close": 2.07, "volume": 493699.0}, {"date": "2024-07-10", "close": 2.36, "volume": 835268.0}, {"date": "2024-07-11", "close": 2.38, "volume": 522633.0}, {"date": "2024-07-12", "close": 2.29, "volume": 402591.0}, {"date": "2024-07-15", "close": 2.3, "volume": 209193.0}, {"date": "2024-07-16", "close": 2.38, "volume": 285193.0}, {"date": "2024-07-17", "close": 2.34, "volume": 324158.0}, {"date": "2024-07-18", "close": 2.63, "volume": 6647896.0}, {"date": "2024-07-19", "close": 7.55, "volume": 266271300.0}, {"date": "2024-07-22", "close": 8.77, "volume": 151556800.0}, {"date": "2024-07-23", "close": 9.4, "volume": 44798070.0}, {"date": "2024-07-24", "close": 8.56, "volume": 25031390.0}, {"date": "2024-07-25", "close": 12.13, "volume": 47871190.0}, {"date": "2024-07-26", "close": 13.22, "volume": 87887760.0}, {"date": "2024-07-29", "close": 19.39, "volume": 89378060.0}, {"date": "2024-07-30", "close": 15.0, "volume": 71236480.0}, {"date": "2024-07-31", "close": 17.52, "volume": 40328080.0}, {"date": "2024-08-01", "close": 17.26, "volume": 16696090.0}, {"date": "2024-08-02", "close": 14.63, "volume": 13793350.0}, {"date": "2024-08-05", "close": 13.62, "volume": 16128260.0}, {"date": "2024-08-06", "close": 15.67, "volume": 22698980.0}, {"date": "2024-08-07", "close": 14.31, "volume": 13949470.0}, {"date": "2024-08-08", "close": 13.99, "volume": 10523210.0}, {"date": "2024-08-09", "close": 13.79, "volume": 8948254.0}, {"date": "2024-08-12", "close": 11.21, "volume": 9873643.0}, {"date": "2024-08-13", "close": 10.37, "volume": 11845880.0}, {"date": "2024-08-14", "close": 11.37, "volume": 44246760.0}, {"date": "2024-08-15", "close": 11.44, "volume": 12667160.0}, {"date": "2024-08-16", "close": 11.16, "volume": 7694723.0}, {"date": "2024-08-19", "close": 11.62, "volume": 11578760.0}, {"date": "2024-08-20", "close": 11.23, "volume": 6007132.0}, {"date": "2024-08-21", "close": 10.71, "volume": 4901661.0}, {"date": "2024-08-22", "close": 10.095, "volume": 5518622.0}, {"date": "2024-08-23", "close": 10.19, "volume": 4747518.0}, {"date": "2024-08-26", "close": 9.58, "volume": 5159758.0}, {"date": "2024-08-27", "close": 9.47, "volume": 2513022.0}, {"date": "2024-08-28", "close": 9.35, "volume": 4843287.0}, {"date": "2024-08-29", "close": 8.98, "volume": 2379500.0}, {"date": "2024-08-30", "close": 8.495, "volume": 3655140.0}, {"date": "2024-09-03", "close": 7.19, "volume": 3650847.0}, {"date": "2024-09-04", "close": 8.15, "volume": 9254235.0}, {"date": "2024-09-05", "close": 7.53, "volume": 3048202.0}, {"date": "2024-09-06", "close": 7.22, "volume": 2700789.0}, {"date": "2024-09-09", "close": 7.22, "volume": 2246805.0}, {"date": "2024-09-10", "close": 6.72, "volume": 3212687.0}, {"date": "2024-09-11", "close": 6.93, "volume": 3721317.0}, {"date": "2024-09-12", "close": 7.34, "volume": 8282807.0}, {"date": "2024-09-13", "close": 8.67, "volume": 8684021.0}, {"date": "2024-09-16", "close": 7.89, "volume": 4905757.0}, {"date": "2024-09-17", "close": 7.23, "volume": 5835189.0}, {"date": "2024-09-18", "close": 7.48, "volume": 3564018.0}, {"date": "2024-09-19", "close": 7.85, "volume": 4395935.0}, {"date": "2024-09-20", "close": 7.48, "volume": 2775990.0}, {"date": "2024-09-23", "close": 7.95, "volume": 2656345.0}, {"date": "2024-09-24", "close": 8.08, "volume": 4049994.0}, {"date": "2024-09-25", "close": 7.64, "volume": 3467535.0}, {"date": "2024-09-26", "close": 7.69, "volume": 2496804.0}, {"date": "2024-09-27", "close": 8.58, "volume": 9348801.0}, {"date": "2024-09-30", "close": 7.95, "volume": 3428363.0}, {"date": "2024-10-01", "close": 7.99, "volume": 3627350.0}, {"date": "2024-10-02", "close": 7.91, "volume": 2036485.0}, {"date": "2024-10-03", "close": 7.9, "volume": 1457747.0}, {"date": "2024-10-04", "close": 8.77, "volume": 5128894.0}, {"date": "2024-10-07", "close": 9.8, "volume": 13836550.0}, {"date": "2024-10-08", "close": 9.66, "volume": 5806196.0}, {"date": "2024-10-09", "close": 10.1, "volume": 5939639.0}, {"date": "2024-10-10", "close": 9.4, "volume": 4796373.0}, {"date": "2024-10-11", "close": 8.68, "volume": 6212687.0}, {"date": "2024-10-14", "close": 8.92, "volume": 4848146.0}, {"date": "2024-10-15", "close": 8.66, "volume": 2898844.0}, {"date": "2024-10-16", "close": 9.0, "volume": 5832398.0}, {"date": "2024-10-17", "close": 8.56, "volume": 5103259.0}, {"date": "2024-10-18", "close": 9.36, "volume": 7680457.0}, {"date": "2024-10-21", "close": 10.17, "volume": 8844878.0}, {"date": "2024-10-22", "close": 9.68, "volume": 5268228.0}, {"date": "2024-10-23", "close": 9.05, "volume": 5389564.0}, {"date": "2024-10-24", "close": 9.54, "volume": 4211684.0}, {"date": "2024-10-25", "close": 9.74, "volume": 4218284.0}, {"date": "2024-10-28", "close": 11.8, "volume": 17201260.0}, {"date": "2024-10-29", "close": 11.68, "volume": 7844237.0}, {"date": "2024-10-30", "close": 11.37, "volume": 7119006.0}, {"date": "2024-10-31", "close": 10.13, "volume": 6156772.0}, {"date": "2024-11-01", "close": 10.04, "volume": 3459403.0}, {"date": "2024-11-04", "close": 9.45, "volume": 4771749.0}, {"date": "2024-11-05", "close": 9.81, "volume": 3200977.0}, {"date": "2024-11-06", "close": 10.09, "volume": 4200951.0}, {"date": "2024-11-07", "close": 10.83, "volume": 10074230.0}, {"date": "2024-11-08", "close": 9.04, "volume": 11083150.0}, {"date": "2024-11-11", "close": 9.35, "volume": 6257389.0}, {"date": "2024-11-12", "close": 8.62, "volume": 5460408.0}, {"date": "2024-11-13", "close": 8.36, "volume": 5132573.0}, {"date": "2024-11-14", "close": 7.85, "volume": 4239419.0}, {"date": "2024-11-15", "close": 8.0, "volume": 3566959.0}, {"date": "2024-11-18", "close": 8.03, "volume": 3039735.0}, {"date": "2024-11-19", "close": 8.61, "volume": 3362013.0}, {"date": "2024-11-20", "close": 8.74, "volume": 3168594.0}, {"date": "2024-11-21", "close": 8.46, "volume": 3380898.0}, {"date": "2024-11-22", "close": 8.33, "volume": 3015759.0}, {"date": "2024-11-25", "close": 8.81, "volume": 5159731.0}, {"date": "2024-11-26", "close": 8.78, "volume": 3846484.0}, {"date": "2024-11-27", "close": 8.59, "volume": 3212918.0}, {"date": "2024-11-29", "close": 8.7, "volume": 2533813.0}, {"date": "2024-12-02", "close": 9.15, "volume": 7142639.0}, {"date": "2024-12-03", "close": 8.78, "volume": 4270252.0}, {"date": "2024-12-04", "close": 8.68, "volume": 5204560.0}, {"date": "2024-12-05", "close": 9.53, "volume": 15195700.0}, {"date": "2024-12-06", "close": 11.8, "volume": 20026440.0}, {"date": "2024-12-09", "close": 11.98, "volume": 16750460.0}, {"date": "2024-12-10", "close": 13.74, "volume": 19024650.0}, {"date": "2024-12-11", "close": 12.38, "volume": 12400460.0}, {"date": "2024-12-12", "close": 11.34, "volume": 8630362.0}, {"date": "2024-12-13", "close": 13.08, "volume": 8628772.0}, {"date": "2024-12-16", "close": 14.98, "volume": 14614410.0}, {"date": "2024-12-17", "close": 16.68, "volume": 18938010.0}, {"date": "2024-12-18", "close": 14.14, "volume": 14276430.0}, {"date": "2024-12-19", "close": 13.36, "volume": 11291390.0}, {"date": "2024-12-20", "close": 14.61, "volume": 13144970.0}, {"date": "2024-12-23", "close": 14.73, "volume": 9649348.0}, {"date": "2024-12-24", "close": 14.14, "volume": 6940640.0}, {"date": "2024-12-26", "close": 17.64, "volume": 15830720.0}, {"date": "2024-12-27", "close": 16.29, "volume": 8931848.0}, {"date": "2024-12-30", "close": 15.26, "volume": 6868332.0}, {"date": "2024-12-31", "close": 13.5, "volume": 7150198.0}, {"date": "2025-01-02", "close": 14.76, "volume": 8316855.0}, {"date": "2025-01-03", "close": 19.03, "volume": 20015280.0}, {"date": "2025-01-06", "close": 22.89, "volume": 27280660.0}, {"date": "2025-01-07", "close": 18.61, "volume": 21871090.0}, {"date": "2025-01-08", "close": 16.8, "volume": 12467180.0}, {"date": "2025-01-10", "close": 18.735, "volume": 14918300.0}, {"date": "2025-01-13", "close": 14.78, "volume": 13670480.0}, {"date": "2025-01-14", "close": 16.41, "volume": 13888740.0}, {"date": "2025-01-15", "close": 18.49, "volume": 15725710.0}, {"date": "2025-01-16", "close": 18.88, "volume": 12008090.0}, {"date": "2025-01-17", "close": 18.26, "volume": 9838973.0}, {"date": "2025-01-21", "close": 19.41, "volume": 8289624.0}, {"date": "2025-01-22", "close": 17.91, "volume": 9947242.0}, {"date": "2025-01-23", "close": 17.82, "volume": 7507864.0}, {"date": "2025-01-24", "close": 19.26, "volume": 15765820.0}, {"date": "2025-01-27", "close": 16.57, "volume": 11574010.0}, {"date": "2025-01-28", "close": 17.51, "volume": 5369782.0}, {"date": "2025-01-29", "close": 16.11, "volume": 7608220.0}, {"date": "2025-01-30", "close": 16.34, "volume": 5364310.0}, {"date": "2025-01-31", "close": 16.59, "volume": 10229940.0}, {"date": "2025-02-03", "close": 15.78, "volume": 6372457.0}, {"date": "2025-02-04", "close": 16.06, "volume": 7400753.0}, {"date": "2025-02-05", "close": 16.05, "volume": 7558153.0}, {"date": "2025-02-06", "close": 16.7, "volume": 8366232.0}, {"date": "2025-02-07", "close": 19.47, "volume": 15631210.0}, {"date": "2025-02-10", "close": 21.1, "volume": 11990910.0}, {"date": "2025-02-11", "close": 18.84, "volume": 7909870.0}, {"date": "2025-02-12", "close": 19.57, "volume": 7245451.0}, {"date": "2025-02-13", "close": 22.92, "volume": 13110620.0}, {"date": "2025-02-14", "close": 13.85, "volume": 53784110.0}, {"date": "2025-02-18", "close": 11.82, "volume": 24299450.0}, {"date": "2025-02-19", "close": 13.365, "volume": 26018830.0}, {"date": "2025-02-20", "close": 13.1, "volume": 8879265.0}, {"date": "2025-02-21", "close": 12.01, "volume": 8137708.0}, {"date": "2025-02-24", "close": 10.37, "volume": 7514764.0}, {"date": "2025-02-25", "close": 9.84, "volume": 5438925.0}, {"date": "2025-02-26", "close": 9.37, "volume": 5691893.0}, {"date": "2025-02-27", "close": 8.72, "volume": 4445155.0}, {"date": "2025-02-28", "close": 9.01, "volume": 6456725.0}, {"date": "2025-03-03", "close": 8.37, "volume": 4934788.0}, {"date": "2025-03-04", "close": 8.4, "volume": 5098824.0}, {"date": "2025-03-05", "close": 8.28, "volume": 6325856.0}, {"date": "2025-03-06", "close": 7.92, "volume": 4953517.0}, {"date": "2025-03-07", "close": 7.43, "volume": 6099564.0}, {"date": "2025-03-10", "close": 6.68, "volume": 4651560.0}, {"date": "2025-03-11", "close": 6.97, "volume": 5058818.0}, {"date": "2025-03-12", "close": 7.53, "volume": 5269274.0}, {"date": "2025-03-13", "close": 7.02, "volume": 3517180.0}, {"date": "2025-03-14", "close": 7.66, "volume": 6218564.0}, {"date": "2025-03-17", "close": 7.83, "volume": 4506983.0}, {"date": "2025-03-18", "close": 7.19, "volume": 4889593.0}, {"date": "2025-03-19", "close": 7.4, "volume": 4346612.0}, {"date": "2025-03-20", "close": 6.93, "volume": 5897889.0}, {"date": "2025-03-21", "close": 7.01, "volume": 4291139.0}, {"date": "2025-03-24", "close": 7.79, "volume": 5066997.0}, {"date": "2025-03-25", "close": 7.68, "volume": 3371005.0}, {"date": "2025-03-26", "close": 7.03, "volume": 4075643.0}, {"date": "2025-03-27", "close": 6.77, "volume": 2670796.0}, {"date": "2025-03-28", "close": 6.29, "volume": 3041507.0}, {"date": "2025-03-31", "close": 5.75, "volume": 4001468.0}, {"date": "2025-04-01", "close": 5.67, "volume": 3310392.0}, {"date": "2025-04-02", "close": 5.88, "volume": 5349412.0}, {"date": "2025-04-03", "close": 5.41, "volume": 3567811.0}, {"date": "2025-04-04", "close": 5.22, "volume": 4060168.0}, {"date": "2025-04-07", "close": 5.43, "volume": 3855913.0}, {"date": "2025-04-08", "close": 5.13, "volume": 3109334.0}, {"date": "2025-04-09", "close": 5.86, "volume": 4709004.0}, {"date": "2025-04-10", "close": 5.29, "volume": 3590639.0}, {"date": "2025-04-11", "close": 5.31, "volume": 3954269.0}, {"date": "2025-04-14", "close": 5.79, "volume": 5639418.0}, {"date": "2025-04-15", "close": 5.86, "volume": 2704610.0}, {"date": "2025-04-16", "close": 5.41, "volume": 3145982.0}, {"date": "2025-04-17", "close": 5.45, "volume": 1794266.0}, {"date": "2025-04-21", "close": 5.17, "volume": 1761029.0}, {"date": "2025-04-22", "close": 5.27, "volume": 1940410.0}, {"date": "2025-04-23", "close": 5.9, "volume": 5950434.0}, {"date": "2025-04-24", "close": 6.66, "volume": 5563035.0}, {"date": "2025-04-25", "close": 6.5, "volume": 3156452.0}, {"date": "2025-04-28", "close": 6.64, "volume": 4178118.0}, {"date": "2025-04-29", "close": 6.45, "volume": 2238002.0}, {"date": "2025-04-30", "close": 6.17, "volume": 2787843.0}, {"date": "2025-05-01", "close": 6.22, "volume": 2255887.0}, {"date": "2025-05-02", "close": 7.05, "volume": 6716149.0}, {"date": "2025-05-05", "close": 6.34, "volume": 4312640.0}, {"date": "2025-05-06", "close": 6.25, "volume": 2262066.0}, {"date": "2025-05-07", "close": 5.99, "volume": 4240237.0}, {"date": "2025-05-08", "close": 6.56, "volume": 5252024.0}, {"date": "2025-05-09", "close": 7.46, "volume": 13379770.0}, {"date": "2025-05-12", "close": 8.62, "volume": 8853212.0}, {"date": "2025-05-13", "close": 8.9, "volume": 8495617.0}, {"date": "2025-05-14", "close": 9.03, "volume": 8695124.0}, {"date": "2025-05-15", "close": 9.39, "volume": 9074026.0}, {"date": "2025-05-16", "close": 10.83, "volume": 10969820.0}, {"date": "2025-05-19", "close": 10.5, "volume": 6234255.0}, {"date": "2025-05-20", "close": 9.95, "volume": 5257007.0}, {"date": "2025-05-21", "close": 9.6, "volume": 5756262.0}, {"date": "2025-05-22", "close": 11.63, "volume": 16959170.0}, {"date": "2025-05-23", "close": 11.34, "volume": 6282130.0}, {"date": "2025-05-27", "close": 12.81, "volume": 12296570.0}, {"date": "2025-05-28", "close": 12.65, "volume": 5799785.0}, {"date": "2025-05-29", "close": 12.21, "volume": 10250380.0}, {"date": "2025-05-30", "close": 11.7, "volume": 5856636.0}, {"date": "2025-06-02", "close": 11.94, "volume": 5526580.0}, {"date": "2025-06-03", "close": 11.55, "volume": 5017663.0}, {"date": "2025-06-04", "close": 12.06, "volume": 7075894.0}, {"date": "2025-06-05", "close": 11.46, "volume": 5619097.0}, {"date": "2025-06-06", "close": 12.95, "volume": 10603260.0}, {"date": "2025-06-09", "close": 12.57, "volume": 5743502.0}, {"date": "2025-06-10", "close": 12.1, "volume": 5181859.0}, {"date": "2025-06-11", "close": 12.76, "volume": 7645061.0}, {"date": "2025-06-12", "close": 11.9, "volume": 7000528.0}, {"date": "2025-06-13", "close": 10.91, "volume": 5937617.0}, {"date": "2025-06-16", "close": 11.49, "volume": 3852440.0}, {"date": "2025-06-17", "close": 10.76, "volume": 3639140.0}, {"date": "2025-06-18", "close": 10.9, "volume": 2956073.0}, {"date": "2025-06-20", "close": 10.42, "volume": 3426779.0}, {"date": "2025-06-23", "close": 10.26, "volume": 4090699.0}, {"date": "2025-06-24", "close": 10.97, "volume": 4542959.0}, {"date": "2025-06-25", "close": 10.23, "volume": 4678069.0}, {"date": "2025-06-26", "close": 11.24, "volume": 7015745.0}, {"date": "2025-06-27", "close": 11.44, "volume": 11575150.0}, {"date": "2025-06-30", "close": 11.44, "volume": 7530474.0}, {"date": "2025-07-01", "close": 10.9, "volume": 5425157.0}, {"date": "2025-07-02", "close": 10.95, "volume": 5128332.0}, {"date": "2025-07-03", "close": 10.77, "volume": 3183535.0}, {"date": "2025-07-07", "close": 10.37, "volume": 4800698.0}, {"date": "2025-07-08", "close": 10.435, "volume": 3969641.0}, {"date": "2025-07-09", "close": 10.7, "volume": 4376420.0}, {"date": "2025-07-10", "close": 10.62, "volume": 4303722.0}, {"date": "2025-07-11", "close": 10.04, "volume": 3863940.0}, {"date": "2025-07-14", "close": 10.67, "volume": 6671177.0}, {"date": "2025-07-15", "close": 10.64, "volume": 3965142.0}, {"date": "2025-07-16", "close": 11.8, "volume": 10459340.0}, {"date": "2025-07-17", "close": 12.08, "volume": 9518947.0}, {"date": "2025-07-18", "close": 11.7, "volume": 6972787.0}, {"date": "2025-07-21", "close": 11.09, "volume": 7418894.0}, {"date": "2025-07-22", "close": 10.97, "volume": 4310050.0}, {"date": "2025-07-23", "close": 11.68, "volume": 5574339.0}, {"date": "2025-07-24", "close": 11.4, "volume": 3518722.0}, {"date": "2025-07-25", "close": 11.65, "volume": 6380262.0}, {"date": "2025-07-28", "close": 11.35, "volume": 4142398.0}, {"date": "2025-07-29", "close": 10.34, "volume": 6490496.0}, {"date": "2025-07-30", "close": 10.11, "volume": 3638672.0}, {"date": "2025-07-31", "close": 10.19, "volume": 3331142.0}, {"date": "2025-08-01", "close": 10.01, "volume": 3864552.0}, {"date": "2025-08-04", "close": 10.525, "volume": 3069392.0}, {"date": "2025-08-05", "close": 10.74, "volume": 2978535.0}, {"date": "2025-08-06", "close": 10.44, "volume": 3401858.0}, {"date": "2025-08-07", "close": 10.59, "volume": 4112903.0}, {"date": "2025-08-08", "close": 10.47, "volume": 5540976.0}, {"date": "2025-08-11", "close": 10.38, "volume": 5049516.0}, {"date": "2025-08-12", "close": 10.42, "volume": 5376601.0}, {"date": "2025-08-13", "close": 10.44, "volume": 3703867.0}, {"date": "2025-08-14", "close": 10.18, "volume": 3510507.0}, {"date": "2025-08-15", "close": 9.71, "volume": 3768208.0}, {"date": "2025-08-18", "close": 10.26, "volume": 6964091.0}, {"date": "2025-08-19", "close": 9.62, "volume": 5974924.0}, {"date": "2025-08-20", "close": 9.26, "volume": 8039805.0}, {"date": "2025-08-21", "close": 9.25, "volume": 2490719.0}, {"date": "2025-08-22", "close": 9.71, "volume": 3989999.0}, {"date": "2025-08-25", "close": 9.84, "volume": 3391046.0}, {"date": "2025-08-26", "close": 10.27, "volume": 3996328.0}, {"date": "2025-08-27", "close": 11.61, "volume": 30178020.0}, {"date": "2025-08-28", "close": 11.25, "volume": 8659292.0}, {"date": "2025-08-29", "close": 11.1, "volume": 6298867.0}, {"date": "2025-09-02", "close": 10.29, "volume": 6380083.0}, {"date": "2025-09-03", "close": 9.73, "volume": 5583458.0}, {"date": "2025-09-04", "close": 9.94, "volume": 4501676.0}, {"date": "2025-09-05", "close": 10.0, "volume": 3537451.0}, {"date": "2025-09-08", "close": 10.5, "volume": 6586899.0}, {"date": "2025-09-09", "close": 10.8, "volume": 4998916.0}, {"date": "2025-09-10", "close": 10.67, "volume": 5972406.0}, {"date": "2025-09-11", "close": 11.4, "volume": 11316880.0}, {"date": "2025-09-12", "close": 12.13, "volume": 17955520.0}, {"date": "2025-09-15", "close": 12.21, "volume": 10453110.0}, {"date": "2025-09-16", "close": 12.11, "volume": 7283714.0}, {"date": "2025-09-17", "close": 11.73, "volume": 8659952.0}, {"date": "2025-09-18", "close": 12.84, "volume": 13234560.0}, {"date": "2025-09-19", "close": 13.98, "volume": 32026890.0}, {"date": "2025-09-22", "close": 13.75, "volume": 10050400.0}, {"date": "2025-09-23", "close": 13.17, "volume": 17903320.0}, {"date": "2025-09-24", "close": 12.84, "volume": 15710530.0}, {"date": "2025-09-25", "close": 12.0, "volume": 11666550.0}, {"date": "2025-09-26", "close": 11.68, "volume": 5215710.0}, {"date": "2025-09-29", "close": 11.72, "volume": 5649804.0}, {"date": "2025-09-30", "close": 11.63, "volume": 6935210.0}, {"date": "2025-10-01", "close": 11.77, "volume": 6082309.0}, {"date": "2025-10-02", "close": 12.59, "volume": 8306564.0}, {"date": "2025-10-03", "close": 13.12, "volume": 10611890.0}, {"date": "2025-10-06", "close": 14.93, "volume": 17904420.0}, {"date": "2025-10-07", "close": 14.23, "volume": 14633100.0}, {"date": "2025-10-08", "close": 13.745, "volume": 10793990.0}, {"date": "2025-10-09", "close": 17.68, "volume": 72402480.0}, {"date": "2025-10-10", "close": 14.9, "volume": 39345980.0}, {"date": "2025-10-13", "close": 16.47, "volume": 18664780.0}, {"date": "2025-10-14", "close": 16.45, "volume": 14465290.0}, {"date": "2025-10-15", "close": 17.51, "volume": 26193940.0}, {"date": "2025-10-16", "close": 15.44, "volume": 16231600.0}, {"date": "2025-10-17", "close": 14.33, "volume": 9935650.0}, {"date": "2025-10-20", "close": 14.7, "volume": 7269760.0}, {"date": "2025-10-21", "close": 14.22, "volume": 9389598.0}, {"date": "2025-10-22", "close": 12.97, "volume": 12955130.0}, {"date": "2025-10-23", "close": 13.74, "volume": 6775057.0}, {"date": "2025-10-24", "close": 13.84, "volume": 6836474.0}, {"date": "2025-10-27", "close": 14.26, "volume": 6481627.0}, {"date": "2025-10-28", "close": 13.57, "volume": 6000300.0}, {"date": "2025-10-29", "close": 13.85, "volume": 5508483.0}, {"date": "2025-10-30", "close": 13.03, "volume": 4428222.0}, {"date": "2025-10-31", "close": 13.23, "volume": 4403729.0}, {"date": "2025-11-03", "close": 12.91, "volume": 4963176.0}, {"date": "2025-11-04", "close": 11.69, "volume": 6982744.0}, {"date": "2025-11-05", "close": 11.675, "volume": 4514733.0}, {"date": "2025-11-06", "close": 10.7, "volume": 5954008.0}, {"date": "2025-11-07", "close": 10.69, "volume": 8639139.0}, {"date": "2025-11-10", "close": 10.65, "volume": 6160922.0}, {"date": "2025-11-11", "close": 10.33, "volume": 4020787.0}, {"date": "2025-11-12", "close": 10.47, "volume": 7466868.0}, {"date": "2025-11-13", "close": 9.42, "volume": 9148515.0}, {"date": "2025-11-14", "close": 9.34, "volume": 5411328.0}, {"date": "2025-11-17", "close": 8.93, "volume": 7231727.0}, {"date": "2025-11-18", "close": 8.97, "volume": 5249064.0}, {"date": "2025-11-19", "close": 9.01, "volume": 5278820.0}, {"date": "2025-11-20", "close": 8.68, "volume": 6379268.0}, {"date": "2025-11-21", "close": 8.66, "volume": 4779575.0}, {"date": "2025-11-24", "close": 9.58, "volume": 5670946.0}, {"date": "2025-11-25", "close": 9.71, "volume": 2803925.0}, {"date": "2025-11-26", "close": 10.1, "volume": 4250199.0}, {"date": "2025-11-28", "close": 10.26, "volume": 1837836.0}, {"date": "2025-12-01", "close": 9.73, "volume": 3111620.0}, {"date": "2025-12-02", "close": 9.98, "volume": 3203061.0}, {"date": "2025-12-03", "close": 11.8, "volume": 17104350.0}, {"date": "2025-12-04", "close": 13.0, "volume": 19691160.0}, {"date": "2025-12-05", "close": 13.42, "volume": 13585520.0}, {"date": "2025-12-08", "close": 13.42, "volume": 6517307.0}, {"date": "2025-12-09", "close": 13.18, "volume": 7790581.0}, {"date": "2025-12-10", "close": 12.22, "volume": 8956700.0}, {"date": "2025-12-11", "close": 12.85, "volume": 6688545.0}, {"date": "2025-12-12", "close": 12.13, "volume": 7267775.0}, {"date": "2025-12-15", "close": 10.97, "volume": 5662256.0}, {"date": "2025-12-16", "close": 10.57, "volume": 4914933.0}, {"date": "2025-12-17", "close": 9.55, "volume": 6263717.0}, {"date": "2025-12-18", "close": 10.12, "volume": 7016256.0}, {"date": "2025-12-19", "close": 10.26, "volume": 9011577.0}, {"date": "2025-12-22", "close": 11.02, "volume": 5564975.0}, {"date": "2025-12-23", "close": 10.86, "volume": 3646878.0}, {"date": "2025-12-24", "close": 10.7, "volume": 2046331.0}, {"date": "2025-12-26", "close": 10.14, "volume": 3557782.0}, {"date": "2025-12-29", "close": 9.81, "volume": 4268564.0}, {"date": "2025-12-30", "close": 10.1, "volume": 6288965.0}, {"date": "2025-12-31", "close": 10.38, "volume": 9329391.0}, {"date": "2026-01-02", "close": 11.83, "volume": 10618400.0}, {"date": "2026-01-05", "close": 12.68, "volume": 9024829.0}, {"date": "2026-01-06", "close": 13.1, "volume": 8410804.0}, {"date": "2026-01-07", "close": 13.47, "volume": 7182707.0}, {"date": "2026-01-08", "close": 15.41, "volume": 23739790.0}, {"date": "2026-01-09", "close": 14.71, "volume": 12370650.0}, {"date": "2026-01-12", "close": 14.34, "volume": 6593196.0}, {"date": "2026-01-13", "close": 14.42, "volume": 6536100.0}, {"date": "2026-01-14", "close": 14.99, "volume": 6122434.0}, {"date": "2026-01-15", "close": 14.58, "volume": 7328475.0}, {"date": "2026-01-16", "close": 14.835, "volume": 7240789.0}, {"date": "2026-01-20", "close": 13.36, "volume": 8983325.0}, {"date": "2026-01-21", "close": 13.235, "volume": 10057850.0}, {"date": "2026-01-22", "close": 13.25, "volume": 6226851.0}, {"date": "2026-01-23", "close": 12.74, "volume": 5662178.0}, {"date": "2026-01-26", "close": 11.93, "volume": 5312431.0}, {"date": "2026-01-27", "close": 12.77, "volume": 6173617.0}, {"date": "2026-01-28", "close": 12.26, "volume": 4515756.0}, {"date": "2026-01-29", "close": 11.3, "volume": 8192496.0}, {"date": "2026-01-30", "close": 10.43, "volume": 6259153.0}, {"date": "2026-02-02", "close": 10.33, "volume": 5538111.0}, {"date": "2026-02-03", "close": 10.79, "volume": 5820307.0}, {"date": "2026-02-04", "close": 10.16, "volume": 5866164.0}, {"date": "2026-02-05", "close": 9.19, "volume": 5369820.0}, {"date": "2026-02-06", "close": 10.675, "volume": 5276942.0}, {"date": "2026-02-09", "close": 10.68, "volume": 4809754.0}, {"date": "2026-02-10", "close": 10.32, "volume": 3113605.0}, {"date": "2026-02-11", "close": 9.79, "volume": 4110636.0}, {"date": "2026-02-12", "close": 9.31, "volume": 3859448.0}, {"date": "2026-02-13", "close": 9.555, "volume": 3267611.0}, {"date": "2026-02-17", "close": 9.27, "volume": 3038150.0}, {"date": "2026-02-18", "close": 9.4, "volume": 2352472.0}, {"date": "2026-02-19", "close": 9.83, "volume": 2550557.0}, {"date": "2026-02-20", "close": 9.49, "volume": 3126841.0}, {"date": "2026-02-23", "close": 9.24, "volume": 3065207.0}, {"date": "2026-02-24", "close": 9.67, "volume": 2461600.0}, {"date": "2026-02-25", "close": 10.36, "volume": 5083561.0}, {"date": "2026-02-26", "close": 10.47, "volume": 3972916.0}, {"date": "2026-02-27", "close": 9.99, "volume": 3439514.0}, {"date": "2026-03-02", "close": 10.0, "volume": 2661643.0}, {"date": "2026-03-03", "close": 9.64, "volume": 2391614.0}, {"date": "2026-03-04", "close": 9.84, "volume": 2259752.0}, {"date": "2026-03-05", "close": 9.68, "volume": 3859619.0}, {"date": "2026-03-06", "close": 9.44, "volume": 2908108.0}, {"date": "2026-03-09", "close": 9.49, "volume": 3402824.0}, {"date": "2026-03-10", "close": 9.67, "volume": 4105410.0}, {"date": "2026-03-11", "close": 10.65, "volume": 18063550.0}, {"date": "2026-03-12", "close": 9.605, "volume": 6000394.0}, {"date": "2026-03-13", "close": 9.12, "volume": 5103746.0}, {"date": "2026-03-16", "close": 9.85, "volume": 5956788.0}, {"date": "2026-03-17", "close": 9.62, "volume": 5199208.0}, {"date": "2026-03-18", "close": 9.43, "volume": 2843532.0}, {"date": "2026-03-19", "close": 9.13, "volume": 3763802.0}, {"date": "2026-03-20", "close": 8.86, "volume": 5032470.0}, {"date": "2026-03-23", "close": 9.43, "volume": 3790791.0}, {"date": "2026-03-24", "close": 9.22, "volume": 2278574.0}, {"date": "2026-03-25", "close": 9.32, "volume": 2387146.0}, {"date": "2026-03-26", "close": 9.08, "volume": 2344620.0}, {"date": "2026-03-27", "close": 8.32, "volume": 3527806.0}, {"date": "2026-03-30", "close": 7.73, "volume": 4797274.0}, {"date": "2026-03-31", "close": 8.44, "volume": 5045501.0}, {"date": "2026-04-01", "close": 8.41, "volume": 3355162.0}, {"date": "2026-04-02", "close": 8.45, "volume": 2239099.0}, {"date": "2026-04-06", "close": 8.35, "volume": 1899090.0}, {"date": "2026-04-07", "close": 8.03, "volume": 3523255.0}, {"date": "2026-04-08", "close": 8.37, "volume": 4261269.0}, {"date": "2026-04-09", "close": 8.08, "volume": 3023152.0}, {"date": "2026-04-10", "close": 8.26, "volume": 1995417.0}, {"date": "2026-04-13", "close": 8.49, "volume": 2141985.0}, {"date": "2026-04-14", "close": 8.95, "volume": 2928347.0}, {"date": "2026-04-15", "close": 9.56, "volume": 4233667.0}, {"date": "2026-04-16", "close": 9.45, "volume": 3254143.0}, {"date": "2026-04-17", "close": 9.57, "volume": 3948017.0}, {"date": "2026-04-20", "close": 9.99, "volume": 3923995.0}, {"date": "2026-04-21", "close": 9.74, "volume": 4972682.0}, {"date": "2026-04-22", "close": 9.82, "volume": 3628988.0}, {"date": "2026-04-23", "close": 9.32, "volume": 2848732.0}, {"date": "2026-04-24", "close": 9.22, "volume": 2568473.0}, {"date": "2026-04-27", "close": 9.89, "volume": 3269027.0}, {"date": "2026-04-28", "close": 9.43, "volume": 2164414.0}, {"date": "2026-04-29", "close": 8.99, "volume": 2839629.0}, {"date": "2026-04-30", "close": 9.43, "volume": 2470270.0}, {"date": "2026-05-01", "close": 9.4, "volume": 3311156.0}, {"date": "2026-05-04", "close": 9.35, "volume": 2709250.0}, {"date": "2026-05-05", "close": 9.14, "volume": 3015109.0}, {"date": "2026-05-06", "close": 9.58, "volume": 4179912.0}, {"date": "2026-05-07", "close": 9.09, "volume": 5265514.0}, {"date": "2026-05-08", "close": 8.77, "volume": 5585249.0}, {"date": "2026-05-11", "close": 8.85, "volume": 5702560.0}, {"date": "2026-05-12", "close": 8.76, "volume": 3543562.0}, {"date": "2026-05-13", "close": 8.63, "volume": 7022153.0}, {"date": "2026-05-14", "close": 8.74, "volume": 5157105.0}, {"date": "2026-05-15", "close": 8.24, "volume": 6298848.0}, {"date": "2026-05-18", "close": 8.23, "volume": 4495281.0}, {"date": "2026-05-19", "close": 8.1, "volume": 3035160.0}, {"date": "2026-05-20", "close": 8.38, "volume": 3213904.0}, {"date": "2026-05-21", "close": 8.81, "volume": 4007280.0}, {"date": "2026-05-22", "close": 8.7, "volume": 3865524.0}, {"date": "2026-05-26", "close": 8.97, "volume": 7126690.0}, {"date": "2026-05-27", "close": 8.84, "volume": 4733216.0}, {"date": "2026-05-28", "close": 9.49, "volume": 8552683.0}, {"date": "2026-05-29", "close": 9.35, "volume": 6725721.0}, {"date": "2026-06-01", "close": 9.42, "volume": 7826957.0}, {"date": "2026-06-02", "close": 9.07, "volume": 6720015.0}, {"date": "2026-06-03", "close": 8.24, "volume": 7382848.0}, {"date": "2026-06-04", "close": 8.415, "volume": 4514816.0}, {"date": "2026-06-05", "close": 7.75, "volume": 9500606.0}, {"date": "2026-06-08", "close": 7.61, "volume": 4522173.0}, {"date": "2026-06-09", "close": 6.94, "volume": 7516625.0}, {"date": "2026-06-10", "close": 6.98, "volume": 7717966.0}, {"date": "2026-06-11", "close": 7.44, "volume": 5893056.0}, {"date": "2026-06-12", "close": 6.97, "volume": 5322462.0}, {"date": "2026-06-15", "close": 7.22, "volume": 5359519.0}, {"date": "2026-06-16", "close": 6.56, "volume": 10497120.0}, {"date": "2026-06-17", "close": 6.69, "volume": 4415046.0}, {"date": "2026-06-18", "close": 6.99, "volume": 7501639.0}, {"date": "2026-06-22", "close": 6.8, "volume": 4548073.0}, {"date": "2026-06-23", "close": 6.41, "volume": 4411216.0}, {"date": "2026-06-24", "close": 6.12, "volume": 5775119.0}, {"date": "2026-06-25", "close": 5.9, "volume": 4780403.0}, {"date": "2026-06-26", "close": 6.01, "volume": 5576600.0}, {"date": "2026-06-29", "close": 6.35, "volume": 4341958.0}, {"date": "2026-06-30", "close": 6.58, "volume": 4389683.0}, {"date": "2026-07-01", "close": 6.53, "volume": 3206059.0}, {"date": "2026-07-02", "close": 6.31, "volume": 2979190.0}, {"date": "2026-07-06", "close": 6.45, "volume": 2688902.0}, {"date": "2026-07-07", "close": 6.05, "volume": 3968373.0}, {"date": "2026-07-08", "close": 5.89, "volume": 2874614.0}, {"date": "2026-07-09", "close": 6.04, "volume": 2421270.0}, {"date": "2026-07-10", "close": 5.92, "volume": 1966580.0}, {"date": "2026-07-13", "close": 5.79, "volume": 2887544.0}, {"date": "2026-07-14", "close": 5.82, "volume": 1855374.0}, {"date": "2026-07-15", "close": 5.75, "volume": 2292837.0}, {"date": "2026-07-16", "close": 5.27, "volume": 4392260.0}, {"date": "2026-07-17", "close": 5.09, "volume": 2863411.0}, {"date": "2026-07-20", "close": 5.19, "volume": 2337931.0}, {"date": "2026-07-21", "close": 5.38, "volume": 2450900.0}, {"date": "2026-07-22", "close": 5.31, "volume": 2013225.0}, {"date": "2026-07-23", "close": 5.04, "volume": 3044473.0}, {"date": "2026-07-24", "close": 4.81, "volume": 3288777.0}, {"date": "2026-07-27", "close": 4.78, "volume": 3489490.0}, {"date": "2026-07-28", "close": 4.7, "volume": 3816244.0}, {"date": "2026-07-29", "close": 4.37, "volume": 4471297.0}, {"date": "2026-07-30", "close": 4.81, "volume": 2980043.0}, {"date": "2026-07-31", "close": 4.78, "volume": 2266678.0}, {"date": "2026-08-03", "close": 5.65, "volume": 5954684.0}, {"date": "2026-08-04", "close": 5.69, "volume": 4100214.0}, {"date": "2026-08-05", "close": 5.66, "volume": 3520530.0}, {"date": "2026-08-06", "close": 5.68, "volume": 5395032.0}, {"date": "2026-08-07", "close": 5.085, "volume": 10084460.0}], "refreshing": true}