{"ticker": "SMTK", "overview": {"cik": "1817760", "ticker": "SMTK", "name": "SmartKem, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001958", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089441", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-087085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034730", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085121", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082473", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002246", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-07", "title": "Form S-8 POS", "accession": "0001104659-26-081357", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-07", "title": "FORM S-3/A", "accession": "0001104659-26-081338", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "FORM S-8", "accession": "0001104659-26-080396", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001104659-26-080394", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078247", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077917", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073563", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001104659-26-064618", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001104659-26-063286", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001104659-26-062717", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-05", "title": "Form PRE 14A", "accession": "0001104659-26-055518", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051601", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001104659-26-049463", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001104659-26-049460", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001332", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001331", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047274", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-22", "title": "FORM 8-K/A", "accession": "0001104659-26-046807", "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": "SMTK", "has_prices": true, "as_of": "2026-09-22", "last": 1.69, "prev_close": 1.79, "change": -0.10000000000000009, "change_pct": -0.05586592178770954, "session_volume": 87659.0, "vwap_5": 2.178443613107858, "vwap_20": 3.4714236884738074, "vwap_60": 4.017298610808883, "vwap_250": 16.60159446255543, "high_52w": 100.0, "low_52w": 1.69, "avg_volume_20": 571711.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-034730", "src": "13DG", "ticker": "SMTK", "cik": "1817760", "company": "SmartKem, Inc.", "company_raw": "SmartKem, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "HIRSCHMAN ORIN moves to a 4.9% passive stake in SMTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034730-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000921895-26-001958", "src": "13DG", "ticker": "SMTK", "cik": "1817760", "company": "SmartKem, Inc.", "company_raw": "SmartKem, Inc.", "who": "Joseph Christopher Lizzio", "who_key": "Lizzio Joseph Christopher", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Lizzio Joseph Christopher moves to a 1.62% passive stake in SMTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087723/0000921895-26-001958-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180888}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001958", "src": "13DG", "ticker": "SMTK", "cik": "1817760", "company": "SmartKem, Inc.", "company_raw": "SmartKem, Inc.", "who": "Joseph Christopher Lizzio", "who_key": "Lizzio Joseph Christopher", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Lizzio Joseph Christopher moves to a 1.62% passive stake in SMTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087723/0000921895-26-001958-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001493152-26-034730", "src": "13DG", "ticker": "SMTK", "cik": "1817760", "company": "SmartKem, Inc.", "company_raw": "SmartKem, Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "HIRSCHMAN ORIN moves to a 4.9% passive stake in SMTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034730-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "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": "SmartKem, Inc. - Common Stock", "new_value": "SmartKem, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001817760", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001817760", "applied": 1, "detected_at": "2026-10-27T18:07:32.283049"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001958", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089441", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-087085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-034730", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085121", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082473", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-09", "title": "Form EFFECT", "accession": "9999999995-26-002246", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-07", "title": "Form S-8 POS", "accession": "0001104659-26-081357", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-07", "title": "FORM S-3/A", "accession": "0001104659-26-081338", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "FORM S-8", "accession": "0001104659-26-080396", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001104659-26-080394", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078247", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077917", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073563", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001104659-26-064618", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001104659-26-063286", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001104659-26-062717", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-05", "title": "Form PRE 14A", "accession": "0001104659-26-055518", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051601", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001104659-26-049463", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001104659-26-049460", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001332", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001331", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047274", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-22", "title": "FORM 8-K/A", "accession": "0001104659-26-046807", "price_sensitive": false}], "performance": {"ticker": "SMTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-21", "close": 75.0, "volume": 8.0}, {"date": "2023-09-22", "close": 75.0, "volume": null}, {"date": "2023-09-25", "close": 300.0, "volume": 4.0}, {"date": "2023-09-26", "close": 425.0, "volume": 9.0}, {"date": "2023-09-27", "close": 397.0, "volume": 26.0}, {"date": "2023-09-28", "close": 397.0, "volume": null}, {"date": "2023-09-29", "close": 300.0, "volume": 12.0}, {"date": "2023-10-02", "close": 300.0, "volume": null}, {"date": "2023-10-03", "close": 300.0, "volume": null}, {"date": "2023-10-04", "close": 275.5, "volume": 16.0}, {"date": "2023-10-05", "close": 275.5, "volume": null}, {"date": "2023-10-06", "close": 275.5, "volume": null}, {"date": "2023-10-09", "close": 275.5, "volume": null}, {"date": "2023-10-10", "close": 275.5, "volume": null}, {"date": "2023-10-11", "close": 275.5, "volume": null}, {"date": "2023-10-12", "close": 275.5, "volume": null}, {"date": "2023-10-13", "close": 339.5, "volume": 3.0}, {"date": "2023-10-16", "close": 339.5, "volume": 4.0}, {"date": "2023-10-17", "close": 339.5, "volume": null}, {"date": "2023-10-18", "close": 339.5, "volume": null}, {"date": "2023-10-19", "close": 212.5, "volume": 23.0}, {"date": "2023-10-20", "close": 207.5, "volume": 89.0}, {"date": "2023-10-23", "close": 207.5, "volume": null}, {"date": "2023-10-24", "close": 212.5, "volume": 2.0}, {"date": "2023-10-25", "close": 212.5, "volume": null}, {"date": "2023-10-26", "close": 217.5, "volume": 6.0}, {"date": "2023-10-27", "close": 217.5, "volume": null}, {"date": "2023-10-30", "close": 217.5, "volume": null}, {"date": "2023-10-31", "close": 232.5, "volume": 2.0}, {"date": "2023-11-01", "close": 210.0, "volume": 78.0}, {"date": "2023-11-02", "close": 210.0, "volume": 24.0}, {"date": "2023-11-03", "close": 210.0, "volume": null}, {"date": "2023-11-06", "close": 210.0, "volume": null}, {"date": "2023-11-07", "close": 210.0, "volume": null}, {"date": "2023-11-08", "close": 210.0, "volume": null}, {"date": "2023-11-09", "close": 210.0, "volume": null}, {"date": "2023-11-10", "close": 200.0, "volume": 14.0}, {"date": "2023-11-13", "close": 200.0, "volume": null}, {"date": "2023-11-14", "close": 200.0, "volume": null}, {"date": "2023-11-15", "close": 225.0, "volume": 64.0}, {"date": "2023-11-16", "close": 225.0, "volume": null}, {"date": "2023-11-17", "close": 225.0, "volume": null}, {"date": "2023-11-20", "close": 225.0, "volume": null}, {"date": "2023-11-21", "close": 250.0, "volume": 12.0}, {"date": "2023-11-22", "close": 250.0, "volume": null}, {"date": "2023-11-24", "close": 250.0, "volume": null}, {"date": "2023-11-27", "close": 250.0, "volume": null}, {"date": "2023-11-28", "close": 250.0, "volume": 112.0}, {"date": "2023-11-29", "close": 250.0, "volume": null}, {"date": "2023-11-30", "close": 250.0, "volume": null}, {"date": "2023-12-01", "close": 205.5, "volume": 15.0}, {"date": "2023-12-04", "close": 205.5, "volume": null}, {"date": "2023-12-05", "close": 214.4, "volume": 4.0}, {"date": "2023-12-06", "close": 212.5, "volume": 451.0}, {"date": "2023-12-07", "close": 212.5, "volume": null}, {"date": "2023-12-08", "close": 212.5, "volume": null}, {"date": "2023-12-11", "close": 249.5, "volume": 20.0}, {"date": "2023-12-12", "close": 227.5, "volume": 4.0}, {"date": "2023-12-13", "close": 202.5, "volume": 219.0}, {"date": "2023-12-14", "close": 201.5, "volume": 18.0}, {"date": "2023-12-15", "close": 201.5, "volume": null}, {"date": "2023-12-18", "close": 200.0, "volume": 53.0}, {"date": "2023-12-19", "close": 200.0, "volume": null}, {"date": "2023-12-20", "close": 200.0, "volume": null}, {"date": "2023-12-21", "close": 210.0, "volume": 6.0}, {"date": "2023-12-22", "close": 210.0, "volume": 2.0}, {"date": "2023-12-26", "close": 210.0, "volume": 2.0}, {"date": "2023-12-27", "close": 240.0, "volume": 104.0}, {"date": "2023-12-28", "close": 262.5, "volume": 161.0}, {"date": "2023-12-29", "close": 285.0, "volume": 163.0}, {"date": "2024-01-02", "close": 290.0, "volume": 28.0}, {"date": "2024-01-03", "close": 280.0, "volume": 14.0}, {"date": "2024-01-04", "close": 325.0, "volume": 8.0}, {"date": "2024-01-05", "close": 325.0, "volume": 10.0}, {"date": "2024-01-08", "close": 350.0, "volume": 6.0}, {"date": "2024-01-09", "close": 350.5, "volume": 49.0}, {"date": "2024-01-10", "close": 372.5, "volume": 24.0}, {"date": "2024-01-11", "close": 400.0, "volume": 4.0}, {"date": "2024-01-12", "close": 400.0, "volume": null}, {"date": "2024-01-16", "close": 400.0, "volume": null}, {"date": "2024-01-17", "close": 400.0, "volume": null}, {"date": "2024-01-18", "close": 400.0, "volume": null}, {"date": "2024-01-19", "close": 400.0, "volume": null}, {"date": "2024-01-22", "close": 351.0, "volume": 3.0}, {"date": "2024-01-23", "close": 351.0, "volume": 18.0}, {"date": "2024-01-24", "close": 347.5, "volume": 44.0}, {"date": "2024-01-25", "close": 347.5, "volume": null}, {"date": "2024-01-26", "close": 325.0, "volume": 4.0}, {"date": "2024-01-29", "close": 325.0, "volume": null}, {"date": "2024-01-30", "close": 325.0, "volume": null}, {"date": "2024-01-31", "close": 300.0, "volume": 2.0}, {"date": "2024-02-01", "close": 300.0, "volume": null}, {"date": "2024-02-02", "close": 275.0, "volume": 17.0}, {"date": "2024-02-05", "close": 275.0, "volume": null}, {"date": "2024-02-06", "close": 275.0, "volume": null}, {"date": "2024-02-07", "close": 275.0, "volume": null}, {"date": "2024-02-08", "close": 275.0, "volume": null}, {"date": "2024-02-09", "close": 275.0, "volume": null}, {"date": "2024-02-12", "close": 200.0, "volume": 8.0}, {"date": "2024-02-13", "close": 200.0, "volume": null}, {"date": "2024-02-14", "close": 200.0, "volume": null}, {"date": "2024-02-15", "close": 200.0, "volume": null}, {"date": "2024-02-16", "close": 200.0, "volume": null}, {"date": "2024-02-20", "close": 200.0, "volume": null}, {"date": "2024-02-21", "close": 312.5, "volume": 56.0}, {"date": "2024-02-22", "close": 312.5, "volume": 126.0}, {"date": "2024-02-23", "close": 318.75, "volume": 138.0}, {"date": "2024-02-26", "close": 337.5, "volume": 63.0}, {"date": "2024-02-27", "close": 310.0, "volume": 88.0}, {"date": "2024-02-28", "close": 312.5, "volume": 150.0}, {"date": "2024-02-29", "close": 295.0, "volume": 107.0}, {"date": "2024-03-01", "close": 450.0, "volume": 59.0}, {"date": "2024-03-04", "close": 362.5, "volume": 35.0}, {"date": "2024-03-05", "close": 300.0, "volume": 62.0}, {"date": "2024-03-06", "close": 300.0, "volume": 20.0}, {"date": "2024-03-07", "close": 347.5, "volume": 68.0}, {"date": "2024-03-08", "close": 325.0, "volume": 73.0}, {"date": "2024-03-11", "close": 343.75, "volume": 33.0}, {"date": "2024-03-12", "close": 343.75, "volume": null}, {"date": "2024-03-13", "close": 312.5, "volume": 36.0}, {"date": "2024-03-14", "close": 327.0, "volume": 32.0}, {"date": "2024-03-15", "close": 392.5, "volume": 145.0}, {"date": "2024-03-18", "close": 347.5, "volume": 36.0}, {"date": "2024-03-19", "close": 375.0, "volume": 44.0}, {"date": "2024-03-20", "close": 350.0, "volume": 4.0}, {"date": "2024-03-21", "close": 510.5, "volume": 402.0}, {"date": "2024-03-22", "close": 555.0, "volume": 365.0}, {"date": "2024-03-25", "close": 545.0, "volume": 178.0}, {"date": "2024-03-26", "close": 545.0, "volume": 179.0}, {"date": "2024-03-27", "close": 550.0, "volume": 120.0}, {"date": "2024-03-28", "close": 562.5, "volume": 311.0}, {"date": "2024-04-01", "close": 562.5, "volume": 67.0}, {"date": "2024-04-02", "close": 580.0, "volume": 127.0}, {"date": "2024-04-03", "close": 557.5, "volume": 59.0}, {"date": "2024-04-04", "close": 562.5, "volume": 46.0}, {"date": "2024-04-05", "close": 560.0, "volume": 94.0}, {"date": "2024-04-08", "close": 580.0, "volume": 7.0}, {"date": "2024-04-09", "close": 595.0, "volume": 236.0}, {"date": "2024-04-10", "close": 562.0, "volume": 402.0}, {"date": "2024-04-11", "close": 562.5, "volume": 250.0}, {"date": "2024-04-12", "close": 562.5, "volume": 196.0}, {"date": "2024-04-15", "close": 550.0, "volume": 25.0}, {"date": "2024-04-16", "close": 550.5, "volume": 317.0}, {"date": "2024-04-17", "close": 545.0, "volume": 103.0}, {"date": "2024-04-18", "close": 550.0, "volume": 96.0}, {"date": "2024-04-19", "close": 562.5, "volume": 52.0}, {"date": "2024-04-22", "close": 475.5, "volume": 304.0}, {"date": "2024-04-23", "close": 463.55, "volume": 121.0}, {"date": "2024-04-24", "close": 422.5, "volume": 38.0}, {"date": "2024-04-25", "close": 375.0, "volume": 122.0}, {"date": "2024-04-26", "close": 450.0, "volume": 78.0}, {"date": "2024-04-29", "close": 400.0, "volume": 96.0}, {"date": "2024-04-30", "close": 372.0, "volume": 54.0}, {"date": "2024-05-01", "close": 450.0, "volume": 84.0}, {"date": "2024-05-02", "close": 487.5, "volume": 82.0}, {"date": "2024-05-03", "close": 487.5, "volume": 21.0}, {"date": "2024-05-06", "close": 499.0, "volume": 60.0}, {"date": "2024-05-07", "close": 492.68, "volume": 68.0}, {"date": "2024-05-08", "close": 497.5, "volume": 29.0}, {"date": "2024-05-09", "close": 499.5, "volume": 38.0}, {"date": "2024-05-10", "close": 524.5, "volume": 70.0}, {"date": "2024-05-13", "close": 512.5, "volume": 9.0}, {"date": "2024-05-14", "close": 512.5, "volume": 42.0}, {"date": "2024-05-15", "close": 475.0, "volume": 93.0}, {"date": "2024-05-16", "close": 525.0, "volume": 180.0}, {"date": "2024-05-17", "close": 555.0, "volume": 38.0}, {"date": "2024-05-20", "close": 572.5, "volume": 192.0}, {"date": "2024-05-21", "close": 574.0, "volume": 8.0}, {"date": "2024-05-22", "close": 574.5, "volume": 12.0}, {"date": "2024-05-23", "close": 600.0, "volume": 71.0}, {"date": "2024-05-24", "close": 650.0, "volume": 240.0}, {"date": "2024-05-28", "close": 650.0, "volume": 218.0}, {"date": "2024-05-29", "close": 650.0, "volume": 26.0}, {"date": "2024-05-30", "close": 625.0, "volume": 211.0}, {"date": "2024-05-31", "close": 431.61, "volume": 309.0}, {"date": "2024-06-03", "close": 400.0, "volume": 312.0}, {"date": "2024-06-04", "close": 399.5, "volume": 261.0}, {"date": "2024-06-05", "close": 337.505, "volume": 293.0}, {"date": "2024-06-06", "close": 310.25, "volume": 162.0}, {"date": "2024-06-07", "close": 353.5, "volume": 285.0}, {"date": "2024-06-10", "close": 387.5, "volume": 402.0}, {"date": "2024-06-11", "close": 372.5, "volume": 82.0}, {"date": "2024-06-12", "close": 339.865, "volume": 260.0}, {"date": "2024-06-13", "close": 332.565, "volume": 128.0}, {"date": "2024-06-14", "close": 325.0, "volume": 50.0}, {"date": "2024-06-17", "close": 322.0, "volume": 78.0}, {"date": "2024-06-18", "close": 300.0, "volume": 138.0}, {"date": "2024-06-20", "close": 321.85, "volume": 68.0}, {"date": "2024-06-21", "close": 295.54, "volume": 54.0}, {"date": "2024-06-24", "close": 275.5, "volume": 126.0}, {"date": "2024-06-25", "close": 276.26, "volume": 35.0}, {"date": "2024-06-26", "close": 276.26, "volume": null}, {"date": "2024-06-27", "close": 261.81, "volume": 63.0}, {"date": "2024-06-28", "close": 286.75, "volume": 44.0}, {"date": "2024-07-01", "close": 265.0, "volume": 46.0}, {"date": "2024-07-02", "close": 262.5, "volume": 14.0}, {"date": "2024-07-03", "close": 262.5, "volume": null}, {"date": "2024-07-05", "close": 262.5, "volume": null}, {"date": "2024-07-08", "close": 262.5, "volume": 27.0}, {"date": "2024-07-09", "close": 259.0, "volume": 12.0}, {"date": "2024-07-10", "close": 289.5, "volume": 89.0}, {"date": "2024-07-11", "close": 307.0, "volume": 54.0}, {"date": "2024-07-12", "close": 288.53, "volume": 64.0}, {"date": "2024-07-15", "close": 297.5, "volume": 24.0}, {"date": "2024-07-16", "close": 279.0, "volume": 10.0}, {"date": "2024-07-17", "close": 280.0, "volume": 7.0}, {"date": "2024-07-18", "close": 289.0, "volume": 45.0}, {"date": "2024-07-19", "close": 289.0, "volume": null}, {"date": "2024-07-22", "close": 300.0, "volume": 36.0}, {"date": "2024-07-23", "close": 275.505, "volume": 23.0}, {"date": "2024-07-24", "close": 276.0, "volume": 128.0}, {"date": "2024-07-25", "close": 273.26, "volume": 50.0}, {"date": "2024-07-26", "close": 293.595, "volume": 8.0}, {"date": "2024-07-29", "close": 293.595, "volume": null}, {"date": "2024-07-30", "close": 285.0, "volume": 68.0}, {"date": "2024-07-31", "close": 312.5, "volume": 534.0}, {"date": "2024-08-01", "close": 300.0, "volume": 8.0}, {"date": "2024-08-02", "close": 335.0, "volume": 3.0}, {"date": "2024-08-05", "close": 300.0, "volume": 38.0}, {"date": "2024-08-06", "close": 269.5, "volume": 29.0}, {"date": "2024-08-07", "close": 272.0, "volume": 100.0}, {"date": "2024-08-08", "close": 287.5, "volume": 12.0}, {"date": "2024-08-09", "close": 347.5, "volume": 402.0}, {"date": "2024-08-12", "close": 330.0, "volume": 244.0}, {"date": "2024-08-13", "close": 325.0, "volume": 494.0}, {"date": "2024-08-14", "close": 288.0, "volume": 64.0}, {"date": "2024-08-15", "close": 269.43, "volume": 5.0}, {"date": "2024-08-16", "close": 270.0, "volume": 44.0}, {"date": "2024-08-19", "close": 280.0, "volume": 86.0}, {"date": "2024-08-20", "close": 280.0, "volume": 178.0}, {"date": "2024-08-21", "close": 270.0, "volume": 152.0}, {"date": "2024-08-22", "close": 256.0, "volume": 37.0}, {"date": "2024-08-23", "close": 250.005, "volume": 21.0}, {"date": "2024-08-26", "close": 287.495, "volume": 139.0}, {"date": "2024-08-27", "close": 249.0, "volume": 329.0}, {"date": "2024-08-28", "close": 252.5, "volume": 63.0}, {"date": "2024-08-29", "close": 250.0, "volume": 24.0}, {"date": "2024-08-30", "close": 253.0, "volume": 9.0}, {"date": "2024-09-03", "close": 255.0, "volume": 98.0}, {"date": "2024-09-04", "close": 249.92, "volume": 191.0}, {"date": "2024-09-05", "close": 272.5, "volume": 58.0}, {"date": "2024-09-06", "close": 344.5, "volume": 2522.0}, {"date": "2024-09-09", "close": 277.0, "volume": 244.0}, {"date": "2024-09-10", "close": 254.0, "volume": 171.0}, {"date": "2024-09-11", "close": 307.5, "volume": 2287.0}, {"date": "2024-09-12", "close": 315.0, "volume": 316.0}, {"date": "2024-09-13", "close": 305.0, "volume": 13.0}, {"date": "2024-09-16", "close": 250.0, "volume": 518.0}, {"date": "2024-09-17", "close": 240.5, "volume": 1081.0}, {"date": "2024-09-18", "close": 262.0, "volume": 594.0}, {"date": "2024-09-19", "close": 249.53, "volume": 718.0}, {"date": "2024-09-20", "close": 246.825, "volume": 332.0}, {"date": "2024-09-23", "close": 230.5, "volume": 770.0}, {"date": "2024-09-24", "close": 233.5, "volume": 250.0}, {"date": "2024-09-25", "close": 225.5, "volume": 264.0}, {"date": "2024-09-26", "close": 229.0, "volume": 84.0}, {"date": "2024-09-27", "close": 217.5, "volume": 908.0}, {"date": "2024-09-30", "close": 213.0, "volume": 279.0}, {"date": "2024-10-01", "close": 207.6, "volume": 303.0}, {"date": "2024-10-02", "close": 211.5, "volume": 216.0}, {"date": "2024-10-03", "close": 210.0, "volume": 74.0}, {"date": "2024-10-04", "close": 180.11, "volume": 361.0}, {"date": "2024-10-07", "close": 147.5, "volume": 795.0}, {"date": "2024-10-08", "close": 167.5, "volume": 514.0}, {"date": "2024-10-09", "close": 151.0, "volume": 1507.0}, {"date": "2024-10-10", "close": 152.5, "volume": 288.0}, {"date": "2024-10-11", "close": 162.495, "volume": 316.0}, {"date": "2024-10-14", "close": 149.0, "volume": 177.0}, {"date": "2024-10-15", "close": 142.0, "volume": 558.0}, {"date": "2024-10-16", "close": 157.345, "volume": 738.0}, {"date": "2024-10-17", "close": 158.0, "volume": 27.0}, {"date": "2024-10-18", "close": 160.5, "volume": 28.0}, {"date": "2024-10-21", "close": 165.0, "volume": 117.0}, {"date": "2024-10-22", "close": 147.5, "volume": 185.0}, {"date": "2024-10-23", "close": 143.5, "volume": 2737.0}, {"date": "2024-10-24", "close": 137.5, "volume": 1028.0}, {"date": "2024-10-25", "close": 123.5, "volume": 193.0}, {"date": "2024-10-28", "close": 130.0, "volume": 156.0}, {"date": "2024-10-29", "close": 127.5, "volume": 180.0}, {"date": "2024-10-30", "close": 134.005, "volume": 60.0}, {"date": "2024-10-31", "close": 127.5, "volume": 137.0}, {"date": "2024-11-01", "close": 135.5, "volume": 22.0}, {"date": "2024-11-04", "close": 129.07, "volume": 82.0}, {"date": "2024-11-05", "close": 142.0, "volume": 219.0}, {"date": "2024-11-06", "close": 140.0, "volume": 151.0}, {"date": "2024-11-07", "close": 135.5, "volume": 108.0}, {"date": "2024-11-08", "close": 125.5, "volume": 715.0}, {"date": "2024-11-11", "close": 120.5, "volume": 201.0}, {"date": "2024-11-12", "close": 109.5, "volume": 280.0}, {"date": "2024-11-13", "close": 120.775, "volume": 90.0}, {"date": "2024-11-14", "close": 112.5, "volume": 8.0}, {"date": "2024-11-15", "close": 122.5, "volume": 142.0}, {"date": "2024-11-18", "close": 107.5, "volume": 174.0}, {"date": "2024-11-19", "close": 155.0, "volume": 3302.0}, {"date": "2024-11-20", "close": 149.275, "volume": 1553.0}, {"date": "2024-11-21", "close": 155.0, "volume": 182.0}, {"date": "2024-11-22", "close": 160.0, "volume": 366.0}, {"date": "2024-11-25", "close": 271.5, "volume": 64209.0}, {"date": "2024-11-26", "close": 365.0, "volume": 116869.0}, {"date": "2024-11-27", "close": 348.0, "volume": 7958.0}, {"date": "2024-11-29", "close": 313.5, "volume": 5108.0}, {"date": "2024-12-02", "close": 246.0, "volume": 5144.0}, {"date": "2024-12-03", "close": 205.0, "volume": 8847.0}, {"date": "2024-12-04", "close": 200.5, "volume": 3066.0}, {"date": "2024-12-05", "close": 217.5, "volume": 16334.0}, {"date": "2024-12-06", "close": 212.75, "volume": 4088.0}, {"date": "2024-12-09", "close": 205.0, "volume": 4684.0}, {"date": "2024-12-10", "close": 198.75, "volume": 4062.0}, {"date": "2024-12-11", "close": 201.0, "volume": 1610.0}, {"date": "2024-12-12", "close": 181.0, "volume": 1013.0}, {"date": "2024-12-13", "close": 161.0, "volume": 881.0}, {"date": "2024-12-16", "close": 155.0, "volume": 1597.0}, {"date": "2024-12-17", "close": 124.5, "volume": 3763.0}, {"date": "2024-12-18", "close": 157.5, "volume": 5693.0}, {"date": "2024-12-19", "close": 150.5, "volume": 1001.0}, {"date": "2024-12-20", "close": 148.0, "volume": 868.0}, {"date": "2024-12-23", "close": 148.5, "volume": 1922.0}, {"date": "2024-12-24", "close": 151.5, "volume": 1121.0}, {"date": "2024-12-26", "close": 150.0, "volume": 1181.0}, {"date": "2024-12-27", "close": 141.0, "volume": 733.0}, {"date": "2024-12-30", "close": 144.5, "volume": 816.0}, {"date": "2024-12-31", "close": 145.0, "volume": 557.0}, {"date": "2025-01-02", "close": 157.195, "volume": 1677.0}, {"date": "2025-01-03", "close": 153.505, "volume": 1171.0}, {"date": "2025-01-06", "close": 156.5, "volume": 2910.0}, {"date": "2025-01-07", "close": 150.0, "volume": 3187.0}, {"date": "2025-01-08", "close": 150.5, "volume": 431.0}, {"date": "2025-01-10", "close": 177.0, "volume": 3819.0}, {"date": "2025-01-13", "close": 185.0, "volume": 2776.0}, {"date": "2025-01-14", "close": 187.205, "volume": 2158.0}, {"date": "2025-01-15", "close": 207.5, "volume": 3190.0}, {"date": "2025-01-16", "close": 190.0, "volume": 7218.0}, {"date": "2025-01-17", "close": 186.0, "volume": 1545.0}, {"date": "2025-01-21", "close": 180.35, "volume": 566.0}, {"date": "2025-01-22", "close": 176.5, "volume": 425.0}, {"date": "2025-01-23", "close": 165.0, "volume": 616.0}, {"date": "2025-01-24", "close": 170.0, "volume": 321.0}, {"date": "2025-01-27", "close": 160.0, "volume": 661.0}, {"date": "2025-01-28", "close": 160.5, "volume": 184.0}, {"date": "2025-01-29", "close": 156.0, "volume": 491.0}, {"date": "2025-01-30", "close": 159.5, "volume": 389.0}, {"date": "2025-01-31", "close": 156.0, "volume": 184.0}, {"date": "2025-02-03", "close": 151.0, "volume": 246.0}, {"date": "2025-02-04", "close": 139.0, "volume": 576.0}, {"date": "2025-02-05", "close": 149.0, "volume": 261.0}, {"date": "2025-02-06", "close": 149.5, "volume": 522.0}, {"date": "2025-02-07", "close": 141.0, "volume": 307.0}, {"date": "2025-02-10", "close": 138.485, "volume": 133.0}, {"date": "2025-02-11", "close": 140.0, "volume": 62.0}, {"date": "2025-02-12", "close": 138.0, "volume": 144.0}, {"date": "2025-02-13", "close": 138.5, "volume": 78.0}, {"date": "2025-02-14", "close": 136.6, "volume": 306.0}, {"date": "2025-02-18", "close": 138.0, "volume": 152.0}, {"date": "2025-02-19", "close": 136.0, "volume": 82.0}, {"date": "2025-02-20", "close": 134.0, "volume": 138.0}, {"date": "2025-02-21", "close": 130.5, "volume": 62.0}, {"date": "2025-02-24", "close": 130.0, "volume": 145.0}, {"date": "2025-02-25", "close": 127.77, "volume": 196.0}, {"date": "2025-02-26", "close": 122.5, "volume": 523.0}, {"date": "2025-02-27", "close": 110.5, "volume": 311.0}, {"date": "2025-02-28", "close": 108.0, "volume": 123.0}, {"date": "2025-03-03", "close": 129.5, "volume": 373.0}, {"date": "2025-03-04", "close": 120.5, "volume": 336.0}, {"date": "2025-03-05", "close": 111.0, "volume": 310.0}, {"date": "2025-03-06", "close": 112.0, "volume": 23.0}, {"date": "2025-03-07", "close": 109.5, "volume": 181.0}, {"date": "2025-03-10", "close": 112.0, "volume": 92.0}, {"date": "2025-03-11", "close": 114.0, "volume": 128.0}, {"date": "2025-03-12", "close": 114.5, "volume": 60.0}, {"date": "2025-03-13", "close": 108.5, "volume": 27.0}, {"date": "2025-03-14", "close": 106.0, "volume": 56.0}, {"date": "2025-03-17", "close": 140.0, "volume": 2160.0}, {"date": "2025-03-18", "close": 149.5, "volume": 7721.0}, {"date": "2025-03-19", "close": 153.0, "volume": 4191.0}, {"date": "2025-03-20", "close": 151.0, "volume": 1366.0}, {"date": "2025-03-21", "close": 163.0, "volume": 3334.0}, {"date": "2025-03-24", "close": 155.0, "volume": 1922.0}, {"date": "2025-03-25", "close": 150.0, "volume": 1065.0}, {"date": "2025-03-26", "close": 153.0, "volume": 498.0}, {"date": "2025-03-27", "close": 171.9, "volume": 8406.0}, {"date": "2025-03-28", "close": 150.5, "volume": 5752.0}, {"date": "2025-03-31", "close": 150.5, "volume": 3254.0}, {"date": "2025-04-01", "close": 145.0, "volume": 952.0}, {"date": "2025-04-02", "close": 140.95, "volume": 1531.0}, {"date": "2025-04-03", "close": 138.75, "volume": 884.0}, {"date": "2025-04-04", "close": 127.5, "volume": 1123.0}, {"date": "2025-04-07", "close": 116.5, "volume": 649.0}, {"date": "2025-04-08", "close": 135.0, "volume": 2337.0}, {"date": "2025-04-09", "close": 123.5, "volume": 1867.0}, {"date": "2025-04-10", "close": 121.0, "volume": 1028.0}, {"date": "2025-04-11", "close": 121.0, "volume": 438.0}, {"date": "2025-04-14", "close": 123.0, "volume": 241.0}, {"date": "2025-04-15", "close": 125.5, "volume": 246.0}, {"date": "2025-04-16", "close": 120.0, "volume": 101.0}, {"date": "2025-04-17", "close": 114.75, "volume": 532.0}, {"date": "2025-04-21", "close": 110.65, "volume": 195.0}, {"date": "2025-04-22", "close": 109.0, "volume": 426.0}, {"date": "2025-04-23", "close": 111.5, "volume": 324.0}, {"date": "2025-04-24", "close": 118.0, "volume": 295.0}, {"date": "2025-04-25", "close": 115.5, "volume": 121.0}, {"date": "2025-04-28", "close": 120.0, "volume": 1718.0}, {"date": "2025-04-29", "close": 116.0, "volume": 805.0}, {"date": "2025-04-30", "close": 114.0, "volume": 77.0}, {"date": "2025-05-01", "close": 118.5, "volume": 126.0}, {"date": "2025-05-02", "close": 113.0, "volume": 184.0}, {"date": "2025-05-05", "close": 114.5, "volume": 229.0}, {"date": "2025-05-06", "close": 112.0, "volume": 382.0}, {"date": "2025-05-07", "close": 110.0, "volume": 167.0}, {"date": "2025-05-08", "close": 116.0, "volume": 326.0}, {"date": "2025-05-09", "close": 111.5, "volume": 85.0}, {"date": "2025-05-12", "close": 117.11, "volume": 613.0}, {"date": "2025-05-13", "close": 100.5, "volume": 1525.0}, {"date": "2025-05-14", "close": 78.5, "volume": 1844.0}, {"date": "2025-05-15", "close": 57.5, "volume": 3498.0}, {"date": "2025-05-16", "close": 54.0, "volume": 1125.0}, {"date": "2025-05-19", "close": 54.5, "volume": 1185.0}, {"date": "2025-05-20", "close": 67.0, "volume": 14346.0}, {"date": "2025-05-21", "close": 62.0, "volume": 3054.0}, {"date": "2025-05-22", "close": 66.0, "volume": 1393.0}, {"date": "2025-05-23", "close": 66.5, "volume": 964.0}, {"date": "2025-05-27", "close": 69.5, "volume": 1706.0}, {"date": "2025-05-28", "close": 67.5, "volume": 845.0}, {"date": "2025-05-29", "close": 62.5, "volume": 761.0}, {"date": "2025-05-30", "close": 66.0, "volume": 650.0}, {"date": "2025-06-02", "close": 71.5, "volume": 717.0}, {"date": "2025-06-03", "close": 68.5, "volume": 467.0}, {"date": "2025-06-04", "close": 70.5, "volume": 1322.0}, {"date": "2025-06-05", "close": 67.0, "volume": 2015.0}, {"date": "2025-06-06", "close": 67.0, "volume": 1234.0}, {"date": "2025-06-09", "close": 69.35, "volume": 450.0}, {"date": "2025-06-10", "close": 60.5, "volume": 984.0}, {"date": "2025-06-11", "close": 56.5, "volume": 1709.0}, {"date": "2025-06-12", "close": 58.5, "volume": 920.0}, {"date": "2025-06-13", "close": 57.0, "volume": 512.0}, {"date": "2025-06-16", "close": 56.5, "volume": 543.0}, {"date": "2025-06-17", "close": 53.5, "volume": 664.0}, {"date": "2025-06-18", "close": 52.0, "volume": 542.0}, {"date": "2025-06-20", "close": 49.995, "volume": 1366.0}, {"date": "2025-06-23", "close": 46.25, "volume": 1008.0}, {"date": "2025-06-24", "close": 46.5, "volume": 40588.0}, {"date": "2025-06-25", "close": 48.0, "volume": 2818.0}, {"date": "2025-06-26", "close": 46.005, "volume": 1141.0}, {"date": "2025-06-27", "close": 46.5025, "volume": 760.0}, {"date": "2025-06-30", "close": 50.5, "volume": 1631.0}, {"date": "2025-07-01", "close": 50.5, "volume": 1457.0}, {"date": "2025-07-02", "close": 51.75, "volume": 1079.0}, {"date": "2025-07-03", "close": 50.5, "volume": 461.0}, {"date": "2025-07-07", "close": 50.0, "volume": 848.0}, {"date": "2025-07-08", "close": 50.0, "volume": 1209.0}, {"date": "2025-07-09", "close": 50.0, "volume": 9522.0}, {"date": "2025-07-10", "close": 50.0, "volume": 464.0}, {"date": "2025-07-11", "close": 49.495, "volume": 10148.0}, {"date": "2025-07-14", "close": 47.495, "volume": 1468.0}, {"date": "2025-07-15", "close": 41.34, "volume": 2587.0}, {"date": "2025-07-16", "close": 40.85, "volume": 1333.0}, {"date": "2025-07-17", "close": 56.0, "volume": 65205.0}, {"date": "2025-07-18", "close": 52.48, "volume": 7821.0}, {"date": "2025-07-21", "close": 51.89, "volume": 1783.0}, {"date": "2025-07-22", "close": 50.0, "volume": 903.0}, {"date": "2025-07-23", "close": 50.0, "volume": 832.0}, {"date": "2025-07-24", "close": 48.0, "volume": 1163.0}, {"date": "2025-07-25", "close": 48.0, "volume": 792.0}, {"date": "2025-07-28", "close": 47.5, "volume": 720.0}, {"date": "2025-07-29", "close": 47.495, "volume": 392.0}, {"date": "2025-07-30", "close": 46.5, "volume": 334.0}, {"date": "2025-07-31", "close": 45.945, "volume": 586.0}, {"date": "2025-08-01", "close": 45.5, "volume": 510.0}, {"date": "2025-08-04", "close": 44.755, "volume": 898.0}, {"date": "2025-08-05", "close": 45.0, "volume": 455.0}, {"date": "2025-08-06", "close": 44.505, "volume": 195.0}, {"date": "2025-08-07", "close": 43.5, "volume": 597.0}, {"date": "2025-08-08", "close": 41.5, "volume": 646.0}, {"date": "2025-08-11", "close": 41.0, "volume": 523.0}, {"date": "2025-08-12", "close": 41.0, "volume": 1304.0}, {"date": "2025-08-13", "close": 34.5, "volume": 3836.0}, {"date": "2025-08-14", "close": 30.0, "volume": 2099.0}, {"date": "2025-08-15", "close": 30.95, "volume": 3483.0}, {"date": "2025-08-18", "close": 35.745, "volume": 19621.0}, {"date": "2025-08-19", "close": 35.0, "volume": 2722.0}, {"date": "2025-08-20", "close": 33.24, "volume": 1816.0}, {"date": "2025-08-21", "close": 32.5, "volume": 2704.0}, {"date": "2025-08-22", "close": 32.5, "volume": 1141.0}, {"date": "2025-08-25", "close": 32.825, "volume": 801.0}, {"date": "2025-08-26", "close": 32.5, "volume": 1471.0}, {"date": "2025-08-27", "close": 32.46, "volume": 481.0}, {"date": "2025-08-28", "close": 37.1, "volume": 5983.0}, {"date": "2025-08-29", "close": 42.135, "volume": 9980.0}, {"date": "2025-09-02", "close": 72.5, "volume": 1606916.0}, {"date": "2025-09-03", "close": 58.0, "volume": 63502.0}, {"date": "2025-09-04", "close": 77.5, "volume": 134527.0}, {"date": "2025-09-05", "close": 82.5, "volume": 45400.0}, {"date": "2025-09-08", "close": 71.0, "volume": 17524.0}, {"date": "2025-09-09", "close": 85.0, "volume": 14747.0}, {"date": "2025-09-10", "close": 76.5, "volume": 8785.0}, {"date": "2025-09-11", "close": 86.5, "volume": 5211.0}, {"date": "2025-09-12", "close": 81.5, "volume": 2950.0}, {"date": "2025-09-15", "close": 85.0, "volume": 4382.0}, {"date": "2025-09-16", "close": 83.0, "volume": 2951.0}, {"date": "2025-09-17", "close": 74.0, "volume": 4737.0}, {"date": "2025-09-18", "close": 80.0, "volume": 9838.0}, {"date": "2025-09-19", "close": 72.5, "volume": 2029.0}, {"date": "2025-09-22", "close": 82.0, "volume": 2007.0}, {"date": "2025-09-23", "close": 80.5, "volume": 3105.0}, {"date": "2025-09-24", "close": 95.5, "volume": 6035.0}, {"date": "2025-09-25", "close": 99.5, "volume": 5436.0}, {"date": "2025-09-26", "close": 94.0, "volume": 1034.0}, {"date": "2025-09-29", "close": 78.0, "volume": 2237.0}, {"date": "2025-09-30", "close": 84.0, "volume": 1754.0}, {"date": "2025-10-01", "close": 87.0, "volume": 766.0}, {"date": "2025-10-02", "close": 110.0, "volume": 24523.0}, {"date": "2025-10-03", "close": 114.0, "volume": 5723.0}, {"date": "2025-10-06", "close": 138.5, "volume": 10206.0}, {"date": "2025-10-07", "close": 95.0, "volume": 20210.0}, {"date": "2025-10-08", "close": 95.5, "volume": 21391.0}, {"date": "2025-10-09", "close": 104.5, "volume": 2679.0}, {"date": "2025-10-10", "close": 105.0, "volume": 2935.0}, {"date": "2025-10-13", "close": 109.0, "volume": 2703.0}, {"date": "2025-10-14", "close": 141.5, "volume": 9986.0}, {"date": "2025-10-15", "close": 135.5, "volume": 4715.0}, {"date": "2025-10-16", "close": 117.0, "volume": 4732.0}, {"date": "2025-10-17", "close": 105.5, "volume": 1804.0}, {"date": "2025-10-20", "close": 118.5, "volume": 4025.0}, {"date": "2025-10-21", "close": 109.5, "volume": 2065.0}, {"date": "2025-10-22", "close": 110.0, "volume": 6005.0}, {"date": "2025-10-23", "close": 107.5, "volume": 1493.0}, {"date": "2025-10-24", "close": 103.5, "volume": 1651.0}, {"date": "2025-10-27", "close": 101.0, "volume": 3232.0}, {"date": "2025-10-28", "close": 111.5, "volume": 3252.0}, {"date": "2025-10-29", "close": 106.5, "volume": 779.0}, {"date": "2025-10-30", "close": 104.5, "volume": 869.0}, {"date": "2025-10-31", "close": 105.5, "volume": 1254.0}, {"date": "2025-11-03", "close": 100.0, "volume": 1093.0}, {"date": "2025-11-04", "close": 92.5, "volume": 2133.0}, {"date": "2025-11-05", "close": 91.5, "volume": 558.0}, {"date": "2025-11-06", "close": 91.5, "volume": 259.0}, {"date": "2025-11-07", "close": 85.0, "volume": 879.0}, {"date": "2025-11-10", "close": 92.5, "volume": 1132.0}, {"date": "2025-11-11", "close": 85.15, "volume": 1419.0}, {"date": "2025-11-12", "close": 80.5, "volume": 633.0}, {"date": "2025-11-13", "close": 72.0, "volume": 1160.0}, {"date": "2025-11-14", "close": 84.5, "volume": 6754.0}, {"date": "2025-11-17", "close": 77.5, "volume": 668.0}, {"date": "2025-11-18", "close": 79.0, "volume": 872.0}, {"date": "2025-11-19", "close": 77.5, "volume": 579.0}, {"date": "2025-11-20", "close": 66.15, "volume": 42047.0}, {"date": "2025-11-21", "close": 66.0, "volume": 8525.0}, {"date": "2025-11-24", "close": 64.5, "volume": 1665.0}, {"date": "2025-11-25", "close": 67.0, "volume": 1237.0}, {"date": "2025-11-26", "close": 67.0, "volume": 1591.0}, {"date": "2025-11-28", "close": 71.0, "volume": 624.0}, {"date": "2025-12-01", "close": 75.0, "volume": 578.0}, {"date": "2025-12-02", "close": 73.5, "volume": 1036.0}, {"date": "2025-12-03", "close": 72.5, "volume": 840.0}, {"date": "2025-12-04", "close": 73.0, "volume": 847.0}, {"date": "2025-12-05", "close": 76.0, "volume": 2163.0}, {"date": "2025-12-08", "close": 78.0, "volume": 2843.0}, {"date": "2025-12-09", "close": 79.0, "volume": 977.0}, {"date": "2025-12-10", "close": 87.0, "volume": 3533.0}, {"date": "2025-12-11", "close": 86.5, "volume": 1312.0}, {"date": "2025-12-12", "close": 85.0, "volume": 1762.0}, {"date": "2025-12-15", "close": 74.5, "volume": 681.0}, {"date": "2025-12-16", "close": 79.5, "volume": 818.0}, {"date": "2025-12-17", "close": 78.5, "volume": 226.0}, {"date": "2025-12-18", "close": 81.5, "volume": 768.0}, {"date": "2025-12-19", "close": 75.5, "volume": 457.0}, {"date": "2025-12-22", "close": 74.0, "volume": 443.0}, {"date": "2025-12-23", "close": 74.0, "volume": 370.0}, {"date": "2025-12-24", "close": 81.0, "volume": 1187.0}, {"date": "2025-12-26", "close": 81.5, "volume": 1244.0}, {"date": "2025-12-29", "close": 72.5, "volume": 1315.0}, {"date": "2025-12-30", "close": 61.5, "volume": 2836.0}, {"date": "2025-12-31", "close": 53.25, "volume": 3499.0}, {"date": "2026-01-02", "close": 59.5, "volume": 449.0}, {"date": "2026-01-05", "close": 61.0, "volume": 661.0}, {"date": "2026-01-06", "close": 65.0, "volume": 1729.0}, {"date": "2026-01-07", "close": 64.5, "volume": 581.0}, {"date": "2026-01-08", "close": 54.5, "volume": 2249.0}, {"date": "2026-01-09", "close": 55.5, "volume": 924.0}, {"date": "2026-01-12", "close": 57.0, "volume": 341.0}, {"date": "2026-01-13", "close": 56.5, "volume": 312.0}, {"date": "2026-01-14", "close": 56.0, "volume": 331.0}, {"date": "2026-01-15", "close": 61.5, "volume": 30800.0}, {"date": "2026-01-16", "close": 58.0, "volume": 1668.0}, {"date": "2026-01-20", "close": 51.0, "volume": 1939.0}, {"date": "2026-01-21", "close": 42.815, "volume": 3105.0}, {"date": "2026-01-22", "close": 45.0, "volume": 1285.0}, {"date": "2026-01-23", "close": 39.0, "volume": 1857.0}, {"date": "2026-01-26", "close": 37.5, "volume": 1747.0}, {"date": "2026-01-27", "close": 37.91, "volume": 2506.0}, {"date": "2026-01-28", "close": 33.5, "volume": 5111.0}, {"date": "2026-01-29", "close": 37.0, "volume": 2909.0}, {"date": "2026-01-30", "close": 40.175, "volume": 4980.0}, {"date": "2026-02-02", "close": 34.865, "volume": 27677.0}, {"date": "2026-02-03", "close": 29.0, "volume": 10423.0}, {"date": "2026-02-04", "close": 24.0, "volume": 15825.0}, {"date": "2026-02-05", "close": 25.2, "volume": 4346.0}, {"date": "2026-02-06", "close": 19.815, "volume": 674388.0}, {"date": "2026-02-09", "close": 18.1, "volume": 17512.0}, {"date": "2026-02-10", "close": 18.24, "volume": 16004.0}, {"date": "2026-02-11", "close": 15.985, "volume": 12929.0}, {"date": "2026-02-12", "close": 14.795, "volume": 5614.0}, {"date": "2026-02-13", "close": 14.0, "volume": 13666.0}, {"date": "2026-02-17", "close": 11.98, "volume": 15671.0}, {"date": "2026-02-18", "close": 13.5, "volume": 9284.0}, {"date": "2026-02-19", "close": 15.325, "volume": 6951.0}, {"date": "2026-02-20", "close": 15.45, "volume": 1643.0}, {"date": "2026-02-23", "close": 14.415, "volume": 3403.0}, {"date": "2026-02-24", "close": 14.305, "volume": 6856.0}, {"date": "2026-02-25", "close": 14.395, "volume": 721.0}, {"date": "2026-02-26", "close": 12.805, "volume": 2083.0}, {"date": "2026-02-27", "close": 12.65, "volume": 1971.0}, {"date": "2026-03-02", "close": 12.3, "volume": 2952.0}, {"date": "2026-03-03", "close": 12.15, "volume": 1652.0}, {"date": "2026-03-04", "close": 15.55, "volume": 56792.0}, {"date": "2026-03-05", "close": 13.555, "volume": 9291.0}, {"date": "2026-03-06", "close": 13.475, "volume": 4210.0}, {"date": "2026-03-09", "close": 13.5, "volume": 3329.0}, {"date": "2026-03-10", "close": 12.88, "volume": 2175.0}, {"date": "2026-03-11", "close": 13.135, "volume": 2809.0}, {"date": "2026-03-12", "close": 13.1, "volume": 1463.0}, {"date": "2026-03-13", "close": 12.925, "volume": 2507.0}, {"date": "2026-03-16", "close": 12.65, "volume": 6005.0}, {"date": "2026-03-17", "close": 12.58, "volume": 8957.0}, {"date": "2026-03-18", "close": 12.505, "volume": 839.0}, {"date": "2026-03-19", "close": 11.515, "volume": 5351.0}, {"date": "2026-03-20", "close": 12.35, "volume": 4329.0}, {"date": "2026-03-23", "close": 12.95, "volume": 3310.0}, {"date": "2026-03-24", "close": 11.665, "volume": 1422.0}, {"date": "2026-03-25", "close": 11.695, "volume": 1099.0}, {"date": "2026-03-26", "close": 12.4, "volume": 2858.0}, {"date": "2026-03-27", "close": 11.35, "volume": 2222.0}, {"date": "2026-03-30", "close": 11.355, "volume": 1115.0}, {"date": "2026-03-31", "close": 11.375, "volume": 3980.0}, {"date": "2026-04-01", "close": 11.7, "volume": 669.0}, {"date": "2026-04-02", "close": 11.665, "volume": 1926.0}, {"date": "2026-04-06", "close": 12.89, "volume": 5163.0}, {"date": "2026-04-07", "close": 12.3, "volume": 2456.0}, {"date": "2026-04-08", "close": 16.495, "volume": 51087.0}, {"date": "2026-04-09", "close": 17.975, "volume": 13987.0}, {"date": "2026-04-10", "close": 16.735, "volume": 4694.0}, {"date": "2026-04-13", "close": 16.05, "volume": 2099.0}, {"date": "2026-04-14", "close": 17.855, "volume": 43458.0}, {"date": "2026-04-15", "close": 17.195, "volume": 5168.0}, {"date": "2026-04-16", "close": 16.92, "volume": 3114.0}, {"date": "2026-04-17", "close": 16.89, "volume": 4971.0}, {"date": "2026-04-20", "close": 13.78, "volume": 8104.0}, {"date": "2026-04-21", "close": 13.125, "volume": 2545.0}, {"date": "2026-04-22", "close": 12.93, "volume": 1339.0}, {"date": "2026-04-23", "close": 12.505, "volume": 5637.0}, {"date": "2026-04-24", "close": 13.54, "volume": 8797.0}, {"date": "2026-04-27", "close": 12.955, "volume": 5894.0}, {"date": "2026-04-28", "close": 11.76, "volume": 5852.0}, {"date": "2026-04-29", "close": 8.355, "volume": 132885.0}, {"date": "2026-04-30", "close": 9.65, "volume": 11061.0}, {"date": "2026-05-01", "close": 11.75, "volume": 28665.0}, {"date": "2026-05-04", "close": 13.99, "volume": 126648.0}, {"date": "2026-05-05", "close": 19.2, "volume": 39593.0}, {"date": "2026-05-06", "close": 18.86, "volume": 43508.0}, {"date": "2026-05-07", "close": 16.45, "volume": 18143.0}, {"date": "2026-05-08", "close": 16.11, "volume": 8226.0}, {"date": "2026-05-11", "close": 14.45, "volume": 11236.0}, {"date": "2026-05-12", "close": 13.65, "volume": 3099.0}, {"date": "2026-05-13", "close": 13.55, "volume": 3473.0}, {"date": "2026-05-14", "close": 11.46, "volume": 15053.0}, {"date": "2026-05-15", "close": 11.08, "volume": 7830.0}, {"date": "2026-05-18", "close": 13.82, "volume": 80513.0}, {"date": "2026-05-19", "close": 12.355, "volume": 8156.0}, {"date": "2026-05-20", "close": 12.55, "volume": 7551.0}, {"date": "2026-05-21", "close": 11.8, "volume": 2917.0}, {"date": "2026-05-22", "close": 12.05, "volume": 5183.0}, {"date": "2026-05-26", "close": 14.94, "volume": 15221.0}, {"date": "2026-05-27", "close": 13.155, "volume": 10886.0}, {"date": "2026-05-28", "close": 14.525, "volume": 13047.0}, {"date": "2026-05-29", "close": 15.05, "volume": 12638.0}, {"date": "2026-06-01", "close": 15.6, "volume": 10673.0}, {"date": "2026-06-02", "close": 14.69, "volume": 12168.0}, {"date": "2026-06-03", "close": 14.35, "volume": 8202.0}, {"date": "2026-06-04", "close": 16.0, "volume": 692703.0}, {"date": "2026-06-05", "close": 20.435, "volume": 4644018.0}, {"date": "2026-06-08", "close": 42.0, "volume": 5477040.0}, {"date": "2026-06-09", "close": 19.36, "volume": 508003.0}, {"date": "2026-06-10", "close": 20.45, "volume": 152366.0}, {"date": "2026-06-11", "close": 20.59, "volume": 76495.0}, {"date": "2026-06-12", "close": 17.5, "volume": 69997.0}, {"date": "2026-06-15", "close": 14.605, "volume": 75899.0}, {"date": "2026-06-16", "close": 13.75, "volume": 48246.0}, {"date": "2026-06-17", "close": 13.49, "volume": 32653.0}, {"date": "2026-06-18", "close": 15.665, "volume": 229071.0}, {"date": "2026-06-22", "close": 15.0, "volume": 26119.0}, {"date": "2026-06-23", "close": 14.355, "volume": 11356.0}, {"date": "2026-06-24", "close": 12.75, "volume": 22654.0}, {"date": "2026-06-25", "close": 11.63, "volume": 12555.0}, {"date": "2026-06-26", "close": 12.2, "volume": 18559.0}, {"date": "2026-06-29", "close": 12.005, "volume": 11141.0}, {"date": "2026-06-30", "close": 12.25, "volume": 15216.0}, {"date": "2026-07-01", "close": 11.82, "volume": 8974.0}, {"date": "2026-07-02", "close": 11.8, "volume": 22139.0}, {"date": "2026-07-06", "close": 11.65, "volume": 13430.0}, {"date": "2026-07-07", "close": 11.05, "volume": 9947.0}, {"date": "2026-07-08", "close": 11.05, "volume": 10045.0}, {"date": "2026-07-09", "close": 11.05, "volume": 9543.0}, {"date": "2026-07-10", "close": 10.81, "volume": 4098.0}, {"date": "2026-07-13", "close": 10.22, "volume": 7243.0}, {"date": "2026-07-14", "close": 9.46, "volume": 5022.0}, {"date": "2026-07-15", "close": 9.985, "volume": 4996.0}, {"date": "2026-07-16", "close": 9.45, "volume": 6418.0}, {"date": "2026-07-17", "close": 9.895, "volume": 3815.0}, {"date": "2026-07-20", "close": 9.5, "volume": 7070.0}, {"date": "2026-07-21", "close": 9.615, "volume": 6768.0}, {"date": "2026-07-22", "close": 9.39, "volume": 3434.0}, {"date": "2026-07-23", "close": 11.355, "volume": 44577.0}, {"date": "2026-07-24", "close": 10.63, "volume": 18602.0}, {"date": "2026-07-27", "close": 10.1, "volume": 5972.0}, {"date": "2026-07-28", "close": 10.405, "volume": 8459.0}, {"date": "2026-07-29", "close": 10.4, "volume": 2810.0}, {"date": "2026-07-30", "close": 10.515, "volume": 6458.0}, {"date": "2026-07-31", "close": 10.755, "volume": 2385.0}, {"date": "2026-08-03", "close": 10.35, "volume": 307104.0}, {"date": "2026-08-04", "close": 8.18, "volume": 85633.0}, {"date": "2026-08-05", "close": 8.45, "volume": 30193.0}, {"date": "2026-08-06", "close": 7.6, "volume": 34978.0}, {"date": "2026-08-07", "close": 7.71, "volume": 82635.0}, {"date": "2026-08-10", "close": 7.9, "volume": 85064.0}, {"date": "2026-08-11", "close": 7.315, "volume": 33971.0}, {"date": "2026-08-12", "close": 6.545, "volume": 64498.0}, {"date": "2026-08-13", "close": 5.435, "volume": 283955.0}, {"date": "2026-08-14", "close": 4.455, "volume": 341549.0}, {"date": "2026-08-17", "close": 4.455, "volume": 158633.0}, {"date": "2026-08-18", "close": 4.575, "volume": 57310.0}, {"date": "2026-08-19", "close": 4.36, "volume": 377317.0}, {"date": "2026-08-20", "close": 5.125, "volume": 200000.0}, {"date": "2026-08-21", "close": 4.41, "volume": 371344.0}, {"date": "2026-08-24", "close": 3.72, "volume": 151002.0}, {"date": "2026-08-25", "close": 3.7, "volume": 1516539.0}, {"date": "2026-08-26", "close": 4.22, "volume": 5350251.0}, {"date": "2026-08-27", "close": 3.53, "volume": 409147.0}, {"date": "2026-08-28", "close": 3.44, "volume": 134076.0}, {"date": "2026-08-31", "close": 3.07, "volume": 123942.0}, {"date": "2026-09-01", "close": 2.82, "volume": 438235.0}, {"date": "2026-09-02", "close": 2.53, "volume": 104999.0}, {"date": "2026-09-03", "close": 2.38, "volume": 440405.0}, {"date": "2026-09-04", "close": 2.34, "volume": 125614.0}, {"date": "2026-09-08", "close": 2.36, "volume": 73655.0}, {"date": "2026-09-09", "close": 2.33, "volume": 80042.0}, {"date": "2026-09-10", "close": 2.29, "volume": 54496.0}, {"date": "2026-09-11", "close": 2.24, "volume": 67133.0}, {"date": "2026-09-14", "close": 2.31, "volume": 429713.0}, {"date": "2026-09-15", "close": 2.44, "volume": 771907.0}, {"date": "2026-09-16", "close": 2.35, "volume": 489241.0}, {"date": "2026-09-17", "close": 2.36, "volume": 198770.0}, {"date": "2026-09-18", "close": 2.19, "volume": 329847.0}, {"date": "2026-09-21", "close": 1.79, "volume": 208565.0}, {"date": "2026-09-22", "close": 1.69, "volume": 87659.0}], "refreshing": true}