{"ticker": "STI", "overview": {"cik": "1881551", "ticker": "STI", "name": "Solidion Technology Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-101086", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100677", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100273", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100270", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097332", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097331", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097330", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097329", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097328", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097327", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097326", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097325", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096770", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003767", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088394", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086220", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072902", "price_sensitive": true}, {"form": "D", "date": "2026-06-23", "title": "Form D", "accession": "0001881551-26-000001", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-23", "title": "PROSPECTUS", "accession": "0001213900-26-071102", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002082", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068372", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002092332-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-11", "title": "Form SCHEDULE 13D/A", "accession": "0002092332-26-000003", "price_sensitive": false}, {"form": "RW", "date": "2026-06-09", "title": "REQUEST FOR WITHDRAWAL OF REGISTRATION STATEMENT", "accession": "0001213900-26-066876", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066068", "price_sensitive": true}]}, "description": "Solidion Technology Inc. trades as STI on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 22 insider filings for the company, from April 2025 to June 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $643.96K against 7 sales totalling $4.06M. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 643964.7999999999, "sell_n": 7, "sell_sum": 4063262.7913, "net": -3419297.9913000003, "insiders": 2, "first_date": "2025-04-29", "last_date": "2026-06-05"}, "metrics": {"ticker": "STI", "has_prices": true, "as_of": "2026-09-22", "last": 6.86, "prev_close": 7.26, "change": -0.39999999999999947, "change_pct": -0.055096418732782294, "session_volume": 6092592.0, "vwap_5": 6.871125471454317, "vwap_20": 6.918961393807073, "vwap_60": 7.638705045569305, "vwap_250": 22.591816927767027, "high_52w": 35.72, "low_52w": 3.2, "avg_volume_20": 373582.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-101086", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "John Linzy Davis", "who_key": "Davis John Linzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140002.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007069/000121390026101086/0001213900-26-101086-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70004}, {"id": "0001213900-26-097328", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Kimi L. Ellen", "who_key": "Ellen Kimi L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152494/000121390026097328/0001213900-26-097328-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001213900-26-097329", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Dante W. Robinson", "who_key": "Robinson Dante W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152885/000121390026097329/0001213900-26-097329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001213900-26-097330", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Mark N. Schwartz", "who_key": "SCHWARTZ MARK N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390026097330/0001213900-26-097330-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001213900-26-097331", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Karin-Joyce Tjon", "who_key": "Tjon Karin-Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882368/000121390026097331/0001213900-26-097331-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001213900-26-097332", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "John Linzy Davis", "who_key": "Davis John Linzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007069/000121390026097332/0001213900-26-097332-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0001172661-26-003767", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003767-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0002092332-26-000004", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Henry Ikezi", "who_key": "Ikezi Henry", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 643964.7999999999, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale tops up: $644K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000209233226000004/0002092332-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0001678511-26-000001", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3691205.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder trims $3.7M of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851126000001/0001678511-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "13DG-0002092332-26-000003", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Henry Ikezi", "who_key": "Ikezi Henry", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ikezi Henry moves to a 41.4% activist stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/2092332/0002092332-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218324}, {"id": "13DG-0001678511-26-000002", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Global Graphene Group, Inc. moves to a 20.3% activist stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1678511/0001678511-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001678511-25-000007", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10374.7048, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner sells $10K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000007/0001678511-25-000007-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001678511-25-000006", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 105509.296, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale sells $106K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000006/0001678511-25-000006-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001213900-25-098942", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "John Linzy Davis", "who_key": "Davis John Linzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390025098942/0001213900-25-098942-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561044}, {"id": "0001213900-25-098949", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2286000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390025098949/0001213900-25-098949-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561044}, {"id": "0001213900-25-099264", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Karin-Joyce Tjon", "who_key": "Tjon Karin-Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on STI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390025099264/0001213900-25-099264-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561044}, {"id": "0001678511-25-000004", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 183276.5504, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner sells $183K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000004/0001678511-25-000004-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599924}, {"id": "0001213900-25-054449", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17061.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale sells $17K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390025054449/0001213900-25-054449-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730964}, {"id": "0001678511-25-000002", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2618.833, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder trims $3K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000002/0001678511-25-000002-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "0001678511-25-000001", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 53217.2071, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale sells $53K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000001/0001678511-25-000001-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795764}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-16", "src": "CONGRESS", "ticker": "STI", "cik": "", "company": "Solidion Technology Inc.", "company_raw": "SunTrust Banks, Inc.", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray sells STI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935764}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-13", "src": "CONGRESS", "ticker": "STI", "cik": "", "company": "Solidion Technology Inc.", "company_raw": "SunTrust Banks, Inc.", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patty Murray picks up STI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066804}], "recent_buys": [{"id": "0002092332-26-000004", "src": "INSIDERS", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Henry Ikezi", "who_key": "Ikezi Henry", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 643964.7999999999, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale tops up: $644K of STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000209233226000004/0002092332-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}], "institutional": [{"id": "13DG-0001172661-26-003767", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003767-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002092332-26-000003", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Henry Ikezi", "who_key": "Ikezi Henry", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ikezi Henry moves to a 41.4% activist stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/2092332/0002092332-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218324}, {"id": "13DG-0001678511-26-000002", "src": "13DG", "ticker": "STI", "cik": "1881551", "company": "Solidion Technology Inc.", "company_raw": "Solidion Technology Inc.", "who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Global Graphene Group, Inc. moves to a 20.3% activist stake in STI", "source_url": "https://www.sec.gov/Archives/edgar/data/1678511/0001678511-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-04", "mins": 218324}], "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": "SunTrust Banks", "new_value": "Solidion Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001881551", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001881551", "applied": 1, "detected_at": "2026-08-03T11:12:13.731075"}]}, "key_people": [{"who": "Global Graphene Group, Inc.", "who_key": "Global Graphene Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4063262.7913, "net": -4063262.7913, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3691205.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851126000001/0001678511-26-000001-index.htm"}, {"action": "SELL", "amount": 10374.7048, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000007/0001678511-25-000007-index.htm"}, {"action": "SELL", "amount": 105509.296, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000006/0001678511-25-000006-index.htm"}, {"action": "SELL", "amount": 183276.5504, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000004/0001678511-25-000004-index.htm"}, {"action": "SELL", "amount": 17061.2, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000121390025054449/0001213900-25-054449-index.htm"}, {"action": "SELL", "amount": 2618.833, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000002/0001678511-25-000002-index.htm"}, {"action": "SELL", "amount": 53217.2071, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851125000001/0001678511-25-000001-index.htm"}], "latest": {"action": "SELL", "amount": 3691205.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000167851126000001/0001678511-26-000001-index.htm"}}, {"who": "Henry Ikezi", "who_key": "Ikezi Henry", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 643964.7999999999, "sold": 0, "net": 643964.7999999999, "trades": 1, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 643964.7999999999, "date": "2026-06-05", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000209233226000004/0002092332-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 643964.7999999999, "date": "2026-06-05", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1881551/000209233226000004/0002092332-26-000004-index.htm"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-101086", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100677", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100273", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100270", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097332", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097331", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097330", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097329", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001213900-26-097328", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097327", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097326", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001213900-26-097325", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "CURRENT REPORT", "accession": "0001213900-26-096770", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003767", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088394", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086220", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072902", "price_sensitive": true}, {"form": "D", "date": "2026-06-23", "title": "Form D", "accession": "0001881551-26-000001", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-23", "title": "PROSPECTUS", "accession": "0001213900-26-071102", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002082", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068372", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002092332-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-11", "title": "Form SCHEDULE 13D/A", "accession": "0002092332-26-000003", "price_sensitive": false}, {"form": "RW", "date": "2026-06-09", "title": "REQUEST FOR WITHDRAWAL OF REGISTRATION STATEMENT", "accession": "0001213900-26-066876", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066068", "price_sensitive": true}], "performance": {"ticker": "STI", "has_prices": true, "summary": {"n": 2, "avg": -0.8971016164467793, "win_rate": 0.0, "best": -0.8079507278835386, "worst": -0.98625250501002, "as_of": "2026-09-22"}, "buys": [{"who": "Ikezi Henry", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 643964.7999999999, "date": "2026-06-05", "score": 46.7, "ref_price": 35.72, "return": -0.8079507278835386}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 499.0, "return": -0.98625250501002}]}, "price_series": [{"date": "2022-05-02", "close": 499.0, "volume": 103.0}, {"date": "2022-05-03", "close": 499.0, "volume": 105.0}, {"date": "2022-05-04", "close": 499.0, "volume": null}, {"date": "2022-05-05", "close": 499.5, "volume": 1594.0}, {"date": "2022-05-06", "close": 499.5, "volume": null}, {"date": "2022-05-09", "close": 499.0, "volume": 100.0}, {"date": "2022-05-10", "close": 499.0, "volume": null}, {"date": "2022-05-11", "close": 498.0, "volume": 1602.0}, {"date": "2022-05-12", "close": 500.0, "volume": 3344.0}, {"date": "2022-05-13", "close": 500.0, "volume": null}, {"date": "2022-05-16", "close": 500.0, "volume": null}, {"date": "2022-05-17", "close": 500.0, "volume": null}, {"date": "2022-05-18", "close": 497.0, "volume": 660.0}, {"date": "2022-05-19", "close": 497.0, "volume": null}, {"date": "2022-05-20", "close": 497.0, "volume": null}, {"date": "2022-05-23", "close": 497.0, "volume": null}, {"date": "2022-05-24", "close": 497.0, "volume": null}, {"date": "2022-05-25", "close": 497.0, "volume": null}, {"date": "2022-05-26", "close": 497.0, "volume": null}, {"date": "2022-05-27", "close": 497.0, "volume": null}, {"date": "2022-05-31", "close": 499.0, "volume": 25.0}, {"date": "2022-06-01", "close": 499.0, "volume": null}, {"date": "2022-06-02", "close": 499.0, "volume": null}, {"date": "2022-06-03", "close": 498.0, "volume": 500.0}, {"date": "2022-06-06", "close": 498.0, "volume": null}, {"date": "2022-06-07", "close": 498.0, "volume": null}, {"date": "2022-06-08", "close": 497.0, "volume": 480.0}, {"date": "2022-06-09", "close": 497.0, "volume": null}, {"date": "2022-06-10", "close": 497.0, "volume": null}, {"date": "2022-06-13", "close": 497.0, "volume": null}, {"date": "2022-06-14", "close": 497.0, "volume": 80.0}, {"date": "2022-06-15", "close": 498.0, "volume": 2046.0}, {"date": "2022-06-16", "close": 498.0, "volume": null}, {"date": "2022-06-17", "close": 498.0, "volume": null}, {"date": "2022-06-21", "close": 498.0, "volume": null}, {"date": "2022-06-22", "close": 498.0, "volume": null}, {"date": "2022-06-23", "close": 498.0, "volume": null}, {"date": "2022-06-24", "close": 498.0, "volume": null}, {"date": "2022-06-27", "close": 498.0, "volume": null}, {"date": "2022-06-28", "close": 498.0, "volume": null}, {"date": "2022-06-29", "close": 498.0, "volume": 9000.0}, {"date": "2022-06-30", "close": 498.0, "volume": null}, {"date": "2022-07-01", "close": 498.0, "volume": null}, {"date": "2022-07-05", "close": 498.5, "volume": 496.0}, {"date": "2022-07-06", "close": 498.5, "volume": null}, {"date": "2022-07-07", "close": 498.5, "volume": null}, {"date": "2022-07-08", "close": 498.5, "volume": null}, {"date": "2022-07-11", "close": 498.5, "volume": null}, {"date": "2022-07-12", "close": 498.5, "volume": 1801.0}, {"date": "2022-07-13", "close": 499.0, "volume": 2.0}, {"date": "2022-07-14", "close": 499.0, "volume": null}, {"date": "2022-07-15", "close": 499.5, "volume": 1866.0}, {"date": "2022-07-18", "close": 499.5, "volume": null}, {"date": "2022-07-19", "close": 500.0, "volume": 11.0}, {"date": "2022-07-20", "close": 499.5, "volume": 3932.0}, {"date": "2022-07-21", "close": 500.0, "volume": 13.0}, {"date": "2022-07-22", "close": 500.0, "volume": null}, {"date": "2022-07-25", "close": 500.0, "volume": null}, {"date": "2022-07-26", "close": 500.0, "volume": null}, {"date": "2022-07-27", "close": 500.0, "volume": null}, {"date": "2022-07-28", "close": 500.0, "volume": null}, {"date": "2022-07-29", "close": 501.0, "volume": 24.0}, {"date": "2022-08-01", "close": 501.0, "volume": null}, {"date": "2022-08-02", "close": 501.0, "volume": null}, {"date": "2022-08-03", "close": 501.5, "volume": 2.0}, {"date": "2022-08-04", "close": 501.5, "volume": 20.0}, {"date": "2022-08-05", "close": 501.5, "volume": null}, {"date": "2022-08-08", "close": 501.5, "volume": null}, {"date": "2022-08-09", "close": 501.0, "volume": 737.0}, {"date": "2022-08-10", "close": 501.0, "volume": 1068.0}, {"date": "2022-08-11", "close": 501.0, "volume": null}, {"date": "2022-08-12", "close": 501.0, "volume": null}, {"date": "2022-08-15", "close": 501.0, "volume": null}, {"date": "2022-08-16", "close": 501.0, "volume": null}, {"date": "2022-08-17", "close": 501.5, "volume": 28.0}, {"date": "2022-08-18", "close": 501.5, "volume": null}, {"date": "2022-08-19", "close": 501.5, "volume": null}, {"date": "2022-08-22", "close": 501.5, "volume": null}, {"date": "2022-08-23", "close": 501.5, "volume": null}, {"date": "2022-08-24", "close": 501.5, "volume": null}, {"date": "2022-08-25", "close": 501.5, "volume": null}, {"date": "2022-08-26", "close": 501.5, "volume": null}, {"date": "2022-08-29", "close": 501.5, "volume": null}, {"date": "2022-08-30", "close": 501.5, "volume": null}, {"date": "2022-08-31", "close": 501.5, "volume": null}, {"date": "2022-09-01", "close": 501.5, "volume": null}, {"date": "2022-09-02", "close": 501.5, "volume": null}, {"date": "2022-09-06", "close": 501.5, "volume": null}, {"date": "2022-09-07", "close": 501.5, "volume": null}, {"date": "2022-09-08", "close": 501.5, "volume": null}, {"date": "2022-09-09", "close": 501.5, "volume": null}, {"date": "2022-09-12", "close": 501.5, "volume": null}, {"date": "2022-09-13", "close": 501.5, "volume": null}, {"date": "2022-09-14", "close": 501.5, "volume": null}, {"date": "2022-09-15", "close": 501.5, "volume": null}, {"date": "2022-09-16", "close": 501.5, "volume": null}, {"date": "2022-09-19", "close": 499.5, "volume": 8.0}, {"date": "2022-09-20", "close": 501.5, "volume": 3.0}, {"date": "2022-09-21", "close": 502.5, "volume": 2.0}, {"date": "2022-09-22", "close": 501.5, "volume": 2.0}, {"date": "2022-09-23", "close": 501.5, "volume": null}, {"date": "2022-09-26", "close": 502.5, "volume": 58.0}, {"date": "2022-09-27", "close": 502.5, "volume": null}, {"date": "2022-09-28", "close": 502.5, "volume": null}, {"date": "2022-09-29", "close": 502.5, "volume": null}, {"date": "2022-09-30", "close": 502.5, "volume": null}, {"date": "2022-10-03", "close": 502.5, "volume": null}, {"date": "2022-10-04", "close": 500.0, "volume": 98.0}, {"date": "2022-10-05", "close": 500.0, "volume": 908.0}, {"date": "2022-10-06", "close": 505.5, "volume": 7.0}, {"date": "2022-10-07", "close": 505.5, "volume": null}, {"date": "2022-10-10", "close": 505.5, "volume": null}, {"date": "2022-10-11", "close": 505.5, "volume": null}, {"date": "2022-10-12", "close": 505.5, "volume": 137.0}, {"date": "2022-10-13", "close": 505.5, "volume": null}, {"date": "2022-10-14", "close": 505.5, "volume": null}, {"date": "2022-10-17", "close": 506.0, "volume": 2.0}, {"date": "2022-10-18", "close": 506.0, "volume": 2.0}, {"date": "2022-10-19", "close": 506.0, "volume": null}, {"date": "2022-10-20", "close": 506.0, "volume": null}, {"date": "2022-10-21", "close": 502.0, "volume": 161.0}, {"date": "2022-10-24", "close": 502.0, "volume": null}, {"date": "2022-10-25", "close": 502.0, "volume": 42.0}, {"date": "2022-10-26", "close": 502.0, "volume": null}, {"date": "2022-10-27", "close": 502.0, "volume": null}, {"date": "2022-10-28", "close": 502.0, "volume": null}, {"date": "2022-10-31", "close": 502.0, "volume": null}, {"date": "2022-11-01", "close": 502.0, "volume": null}, {"date": "2022-11-02", "close": 502.0, "volume": null}, {"date": "2022-11-03", "close": 502.0, "volume": null}, {"date": "2022-11-04", "close": 502.5, "volume": 4.0}, {"date": "2022-11-07", "close": 502.5, "volume": null}, {"date": "2022-11-08", "close": 502.5, "volume": null}, {"date": "2022-11-09", "close": 502.5, "volume": null}, {"date": "2022-11-10", "close": 502.5, "volume": null}, {"date": "2022-11-11", "close": 502.5, "volume": null}, {"date": "2022-11-14", "close": 502.5, "volume": null}, {"date": "2022-11-15", "close": 506.0, "volume": 52.0}, {"date": "2022-11-16", "close": 506.0, "volume": null}, {"date": "2022-11-17", "close": 505.5, "volume": 139.0}, {"date": "2022-11-18", "close": 506.0, "volume": 57.0}, {"date": "2022-11-21", "close": 506.0, "volume": 12.0}, {"date": "2022-11-22", "close": 506.0, "volume": null}, {"date": "2022-11-23", "close": 508.5, "volume": 17.0}, {"date": "2022-11-25", "close": 508.5, "volume": null}, {"date": "2022-11-28", "close": 508.5, "volume": null}, {"date": "2022-11-29", "close": 508.5, "volume": null}, {"date": "2022-11-30", "close": 507.5, "volume": 29.0}, {"date": "2022-12-01", "close": 505.5, "volume": 97.0}, {"date": "2022-12-02", "close": 505.5, "volume": null}, {"date": "2022-12-05", "close": 505.5, "volume": null}, {"date": "2022-12-06", "close": 508.0, "volume": 50.0}, {"date": "2022-12-07", "close": 508.0, "volume": 32.0}, {"date": "2022-12-08", "close": 507.5, "volume": 10.0}, {"date": "2022-12-09", "close": 507.5, "volume": null}, {"date": "2022-12-12", "close": 507.5, "volume": null}, {"date": "2022-12-13", "close": 507.5, "volume": null}, {"date": "2022-12-14", "close": 507.5, "volume": 10.0}, {"date": "2022-12-15", "close": 507.5, "volume": null}, {"date": "2022-12-16", "close": 507.5, "volume": null}, {"date": "2022-12-19", "close": 507.5, "volume": null}, {"date": "2022-12-20", "close": 507.5, "volume": null}, {"date": "2022-12-21", "close": 507.5, "volume": null}, {"date": "2022-12-22", "close": 507.5, "volume": null}, {"date": "2022-12-23", "close": 507.5, "volume": null}, {"date": "2022-12-27", "close": 507.5, "volume": null}, {"date": "2022-12-28", "close": 507.5, "volume": null}, {"date": "2022-12-29", "close": 507.5, "volume": null}, {"date": "2022-12-30", "close": 507.5, "volume": null}, {"date": "2023-01-03", "close": 511.0, "volume": 366.0}, {"date": "2023-01-04", "close": 511.5, "volume": 420.0}, {"date": "2023-01-05", "close": 511.5, "volume": null}, {"date": "2023-01-06", "close": 511.5, "volume": 157.0}, {"date": "2023-01-09", "close": 511.75, "volume": 164.0}, {"date": "2023-01-10", "close": 511.75, "volume": null}, {"date": "2023-01-11", "close": 512.0, "volume": 278.0}, {"date": "2023-01-12", "close": 512.0, "volume": null}, {"date": "2023-01-13", "close": 512.5, "volume": 162.0}, {"date": "2023-01-17", "close": 512.5, "volume": null}, {"date": "2023-01-18", "close": 514.0, "volume": 135.0}, {"date": "2023-01-19", "close": 514.0, "volume": null}, {"date": "2023-01-20", "close": 514.0, "volume": null}, {"date": "2023-01-23", "close": 515.0, "volume": 2959.0}, {"date": "2023-01-24", "close": 515.0, "volume": null}, {"date": "2023-01-25", "close": 516.0, "volume": 85.0}, {"date": "2023-01-26", "close": 516.0, "volume": null}, {"date": "2023-01-27", "close": 516.0, "volume": null}, {"date": "2023-01-30", "close": 516.0, "volume": null}, {"date": "2023-01-31", "close": 515.5, "volume": 1293.0}, {"date": "2023-02-01", "close": 515.5, "volume": 3093.0}, {"date": "2023-02-02", "close": 516.0, "volume": 251.0}, {"date": "2023-02-03", "close": 516.0, "volume": null}, {"date": "2023-02-06", "close": 516.0, "volume": null}, {"date": "2023-02-07", "close": 517.0, "volume": 3.0}, {"date": "2023-02-08", "close": 517.0, "volume": null}, {"date": "2023-02-09", "close": 517.0, "volume": null}, {"date": "2023-02-10", "close": 517.0, "volume": null}, {"date": "2023-02-13", "close": 517.0, "volume": null}, {"date": "2023-02-14", "close": 517.0, "volume": null}, {"date": "2023-02-15", "close": 516.0, "volume": 257.0}, {"date": "2023-02-16", "close": 517.5, "volume": 52944.0}, {"date": "2023-02-17", "close": 517.425, "volume": 6.0}, {"date": "2023-02-21", "close": 518.0, "volume": 5644.0}, {"date": "2023-02-22", "close": 518.5, "volume": 755.0}, {"date": "2023-02-23", "close": 518.5, "volume": 136.0}, {"date": "2023-02-24", "close": 519.0, "volume": 12130.0}, {"date": "2023-02-27", "close": 519.25, "volume": 622.0}, {"date": "2023-02-28", "close": 519.0, "volume": 7.0}, {"date": "2023-03-01", "close": 519.0, "volume": null}, {"date": "2023-03-02", "close": 520.0, "volume": 20.0}, {"date": "2023-03-03", "close": 518.0, "volume": 21.0}, {"date": "2023-03-06", "close": 518.0, "volume": null}, {"date": "2023-03-07", "close": 518.0, "volume": 619.0}, {"date": "2023-03-08", "close": 518.0, "volume": null}, {"date": "2023-03-09", "close": 520.0, "volume": 3091.0}, {"date": "2023-03-10", "close": 520.5, "volume": 483.0}, {"date": "2023-03-13", "close": 521.5, "volume": 41.0}, {"date": "2023-03-14", "close": 521.5, "volume": null}, {"date": "2023-03-15", "close": 521.5, "volume": null}, {"date": "2023-03-16", "close": 520.75, "volume": 4.0}, {"date": "2023-03-17", "close": 523.0, "volume": 6.0}, {"date": "2023-03-20", "close": 523.0, "volume": 2.0}, {"date": "2023-03-21", "close": 524.0, "volume": 30.0}, {"date": "2023-03-22", "close": 524.0, "volume": null}, {"date": "2023-03-23", "close": 524.5, "volume": 28.0}, {"date": "2023-03-24", "close": 524.0, "volume": 158.0}, {"date": "2023-03-27", "close": 524.0, "volume": null}, {"date": "2023-03-28", "close": 525.0, "volume": 4.0}, {"date": "2023-03-29", "close": 527.5, "volume": 308.0}, {"date": "2023-03-30", "close": 527.5, "volume": null}, {"date": "2023-03-31", "close": 527.5, "volume": null}, {"date": "2023-04-03", "close": 527.5, "volume": null}, {"date": "2023-04-04", "close": 524.0, "volume": 97.0}, {"date": "2023-04-05", "close": 524.0, "volume": null}, {"date": "2023-04-06", "close": 523.5, "volume": 244.0}, {"date": "2023-04-10", "close": 523.5, "volume": null}, {"date": "2023-04-11", "close": 523.5, "volume": 59.0}, {"date": "2023-04-12", "close": 523.5, "volume": 7.0}, {"date": "2023-04-13", "close": 523.5, "volume": null}, {"date": "2023-04-14", "close": 523.5, "volume": null}, {"date": "2023-04-17", "close": 523.5, "volume": null}, {"date": "2023-04-18", "close": 523.5, "volume": null}, {"date": "2023-04-19", "close": 523.5, "volume": null}, {"date": "2023-04-20", "close": 526.0, "volume": 125.0}, {"date": "2023-04-21", "close": 526.0, "volume": null}, {"date": "2023-04-24", "close": 526.0, "volume": null}, {"date": "2023-04-25", "close": 526.0, "volume": 73.0}, {"date": "2023-04-26", "close": 529.5, "volume": 2.0}, {"date": "2023-04-27", "close": 526.0, "volume": 62.0}, {"date": "2023-04-28", "close": 526.0, "volume": null}, {"date": "2023-05-01", "close": 525.0, "volume": 10.0}, {"date": "2023-05-02", "close": 525.0, "volume": null}, {"date": "2023-05-03", "close": 525.0, "volume": null}, {"date": "2023-05-04", "close": 525.0, "volume": 14.0}, {"date": "2023-05-05", "close": 525.0, "volume": null}, {"date": "2023-05-08", "close": 525.0, "volume": null}, {"date": "2023-05-09", "close": 526.01, "volume": 15930.0}, {"date": "2023-05-10", "close": 526.0, "volume": 5000.0}, {"date": "2023-05-11", "close": 526.0, "volume": null}, {"date": "2023-05-12", "close": 526.5, "volume": 3552.0}, {"date": "2023-05-15", "close": 526.5, "volume": 684.0}, {"date": "2023-05-16", "close": 527.0, "volume": 1069.0}, {"date": "2023-05-17", "close": 527.0, "volume": 5887.0}, {"date": "2023-05-18", "close": 526.5, "volume": 1071.0}, {"date": "2023-05-19", "close": 527.495, "volume": 587.0}, {"date": "2023-05-22", "close": 527.25, "volume": 493.0}, {"date": "2023-05-23", "close": 527.5, "volume": 452.0}, {"date": "2023-05-24", "close": 527.5, "volume": 532.0}, {"date": "2023-05-25", "close": 527.0, "volume": 420.0}, {"date": "2023-05-26", "close": 526.5, "volume": 454.0}, {"date": "2023-05-30", "close": 527.0, "volume": 3830.0}, {"date": "2023-05-31", "close": 527.5, "volume": 401.0}, {"date": "2023-06-01", "close": 528.0, "volume": 8523.0}, {"date": "2023-06-02", "close": 526.5, "volume": 578.0}, {"date": "2023-06-05", "close": 527.5, "volume": 586.0}, {"date": "2023-06-06", "close": 528.0, "volume": 379.0}, {"date": "2023-06-07", "close": 528.995, "volume": 973.0}, {"date": "2023-06-08", "close": 528.25, "volume": 477.0}, {"date": "2023-06-09", "close": 527.5, "volume": 102.0}, {"date": "2023-06-12", "close": 530.5, "volume": 923.0}, {"date": "2023-06-13", "close": 530.0, "volume": 717.0}, {"date": "2023-06-14", "close": 526.0, "volume": 308.0}, {"date": "2023-06-15", "close": 526.5, "volume": 57.0}, {"date": "2023-06-16", "close": 526.5, "volume": null}, {"date": "2023-06-20", "close": 527.5, "volume": 7742.0}, {"date": "2023-06-21", "close": 529.5, "volume": 14.0}, {"date": "2023-06-22", "close": 529.5, "volume": null}, {"date": "2023-06-23", "close": 530.0, "volume": 407.0}, {"date": "2023-06-26", "close": 529.0, "volume": 22.0}, {"date": "2023-06-27", "close": 529.0, "volume": null}, {"date": "2023-06-28", "close": 529.0, "volume": 90.0}, {"date": "2023-06-29", "close": 528.5, "volume": 23.0}, {"date": "2023-06-30", "close": 528.5, "volume": null}, {"date": "2023-07-03", "close": 528.5, "volume": null}, {"date": "2023-07-05", "close": 531.0, "volume": 2472.0}, {"date": "2023-07-06", "close": 531.0, "volume": null}, {"date": "2023-07-07", "close": 534.5, "volume": 347.0}, {"date": "2023-07-10", "close": 534.5, "volume": null}, {"date": "2023-07-11", "close": 532.505, "volume": 4.0}, {"date": "2023-07-12", "close": 530.0, "volume": 44.0}, {"date": "2023-07-13", "close": 530.0, "volume": 33.0}, {"date": "2023-07-14", "close": 530.0, "volume": null}, {"date": "2023-07-17", "close": 535.5, "volume": 220.0}, {"date": "2023-07-18", "close": 535.5, "volume": null}, {"date": "2023-07-19", "close": 535.5, "volume": null}, {"date": "2023-07-20", "close": 535.5, "volume": null}, {"date": "2023-07-21", "close": 530.5, "volume": 6.0}, {"date": "2023-07-24", "close": 530.5, "volume": null}, {"date": "2023-07-25", "close": 530.5, "volume": 35.0}, {"date": "2023-07-26", "close": 531.0, "volume": 2.0}, {"date": "2023-07-27", "close": 531.0, "volume": null}, {"date": "2023-07-28", "close": 530.5, "volume": 2.0}, {"date": "2023-07-31", "close": 530.5, "volume": null}, {"date": "2023-08-01", "close": 530.5, "volume": null}, {"date": "2023-08-02", "close": 534.5, "volume": 22.0}, {"date": "2023-08-03", "close": 537.5, "volume": 213.0}, {"date": "2023-08-04", "close": 537.5, "volume": null}, {"date": "2023-08-07", "close": 534.5, "volume": 21.0}, {"date": "2023-08-08", "close": 534.5, "volume": null}, {"date": "2023-08-09", "close": 534.5, "volume": null}, {"date": "2023-08-10", "close": 534.5, "volume": null}, {"date": "2023-08-11", "close": 534.5, "volume": null}, {"date": "2023-08-14", "close": 534.5, "volume": null}, {"date": "2023-08-15", "close": 534.5, "volume": 2.0}, {"date": "2023-08-16", "close": 534.5, "volume": 37.0}, {"date": "2023-08-17", "close": 534.5, "volume": null}, {"date": "2023-08-18", "close": 537.5, "volume": 877.0}, {"date": "2023-08-21", "close": 538.0, "volume": 65.0}, {"date": "2023-08-22", "close": 538.0, "volume": null}, {"date": "2023-08-23", "close": 540.525, "volume": 178.0}, {"date": "2023-08-24", "close": 540.525, "volume": null}, {"date": "2023-08-25", "close": 540.525, "volume": null}, {"date": "2023-08-28", "close": 540.525, "volume": null}, {"date": "2023-08-29", "close": 540.525, "volume": null}, {"date": "2023-08-30", "close": 539.0, "volume": 577.0}, {"date": "2023-08-31", "close": 539.0, "volume": 144.0}, {"date": "2023-09-01", "close": 540.5, "volume": 617.0}, {"date": "2023-09-05", "close": 541.0, "volume": 3569.0}, {"date": "2023-09-06", "close": 541.0, "volume": 59.0}, {"date": "2023-09-07", "close": 541.5, "volume": 846.0}, {"date": "2023-09-08", "close": 545.5, "volume": 68.0}, {"date": "2023-09-11", "close": 541.5, "volume": 156.0}, {"date": "2023-09-12", "close": 541.0, "volume": 620.0}, {"date": "2023-09-13", "close": 541.0, "volume": 127.0}, {"date": "2023-09-14", "close": 541.0, "volume": null}, {"date": "2023-09-15", "close": 541.0, "volume": 386.0}, {"date": "2023-09-18", "close": 541.0, "volume": null}, {"date": "2023-09-19", "close": 541.0, "volume": null}, {"date": "2023-09-20", "close": 541.0, "volume": null}, {"date": "2023-09-21", "close": 543.5, "volume": 361.0}, {"date": "2023-09-22", "close": 543.5, "volume": null}, {"date": "2023-09-25", "close": 540.0, "volume": 389.0}, {"date": "2023-09-26", "close": 541.0, "volume": 523.0}, {"date": "2023-09-27", "close": 541.0, "volume": null}, {"date": "2023-09-28", "close": 541.0, "volume": null}, {"date": "2023-09-29", "close": 541.0, "volume": 338.0}, {"date": "2023-10-02", "close": 542.0, "volume": 1500.0}, {"date": "2023-10-03", "close": 542.0, "volume": 487.0}, {"date": "2023-10-04", "close": 542.0, "volume": null}, {"date": "2023-10-05", "close": 542.0, "volume": null}, {"date": "2023-10-06", "close": 541.0, "volume": 229.0}, {"date": "2023-10-09", "close": 541.0, "volume": null}, {"date": "2023-10-10", "close": 541.5, "volume": 32.0}, {"date": "2023-10-11", "close": 541.5, "volume": null}, {"date": "2023-10-12", "close": 541.5, "volume": 30.0}, {"date": "2023-10-13", "close": 542.5, "volume": 226.0}, {"date": "2023-10-16", "close": 542.505, "volume": 649.0}, {"date": "2023-10-17", "close": 542.5, "volume": 441.0}, {"date": "2023-10-18", "close": 542.5, "volume": 1195.0}, {"date": "2023-10-19", "close": 542.5, "volume": 954.0}, {"date": "2023-10-20", "close": 542.5, "volume": 17.0}, {"date": "2023-10-23", "close": 543.0, "volume": 202.0}, {"date": "2023-10-24", "close": 543.0, "volume": 202.0}, {"date": "2023-10-25", "close": 542.75, "volume": 4.0}, {"date": "2023-10-26", "close": 542.5, "volume": 23.0}, {"date": "2023-10-27", "close": 542.5, "volume": null}, {"date": "2023-10-30", "close": 543.0, "volume": 44.0}, {"date": "2023-10-31", "close": 543.0, "volume": 1716.0}, {"date": "2023-11-01", "close": 543.0, "volume": null}, {"date": "2023-11-02", "close": 543.0, "volume": null}, {"date": "2023-11-03", "close": 543.0, "volume": null}, {"date": "2023-11-06", "close": 543.0, "volume": null}, {"date": "2023-11-07", "close": 544.75, "volume": 181.0}, {"date": "2023-11-08", "close": 544.75, "volume": null}, {"date": "2023-11-09", "close": 545.5, "volume": 1078.0}, {"date": "2023-11-10", "close": 546.0, "volume": 1085.0}, {"date": "2023-11-13", "close": 545.0, "volume": 31.0}, {"date": "2023-11-14", "close": 546.5, "volume": 9492.0}, {"date": "2023-11-15", "close": 544.5, "volume": 446.0}, {"date": "2023-11-16", "close": 544.5, "volume": 276.0}, {"date": "2023-11-17", "close": 543.5, "volume": 165.0}, {"date": "2023-11-20", "close": 520.0, "volume": 142.0}, {"date": "2023-11-21", "close": 577.5, "volume": 120.0}, {"date": "2023-11-22", "close": 577.5, "volume": null}, {"date": "2023-11-24", "close": 569.5, "volume": 52.0}, {"date": "2023-11-27", "close": 552.5, "volume": 577.0}, {"date": "2023-11-28", "close": 554.5, "volume": 14.0}, {"date": "2023-11-29", "close": 543.0, "volume": 284.0}, {"date": "2023-11-30", "close": 573.5, "volume": 33.0}, {"date": "2023-12-01", "close": 539.0, "volume": 23.0}, {"date": "2023-12-04", "close": 547.5, "volume": 82.0}, {"date": "2023-12-05", "close": 539.0, "volume": 2525.0}, {"date": "2023-12-06", "close": 547.5, "volume": 37.0}, {"date": "2023-12-07", "close": 547.5, "volume": null}, {"date": "2023-12-08", "close": 535.0, "volume": 4.0}, {"date": "2023-12-11", "close": 564.0, "volume": 25.0}, {"date": "2023-12-12", "close": 525.5, "volume": 3.0}, {"date": "2023-12-13", "close": 483.0, "volume": 59926.0}, {"date": "2023-12-14", "close": 497.5, "volume": 176.0}, {"date": "2023-12-15", "close": 414.0, "volume": 979.0}, {"date": "2023-12-18", "close": 451.0, "volume": 420.0}, {"date": "2023-12-19", "close": 450.0, "volume": 103.0}, {"date": "2023-12-20", "close": 480.0, "volume": 306.0}, {"date": "2023-12-21", "close": 503.0, "volume": 357.0}, {"date": "2023-12-22", "close": 525.0, "volume": 16.0}, {"date": "2023-12-26", "close": 509.5, "volume": 299.0}, {"date": "2023-12-27", "close": 478.0, "volume": 1303.0}, {"date": "2023-12-28", "close": 549.995, "volume": 249.0}, {"date": "2023-12-29", "close": 385.0, "volume": 731.0}, {"date": "2024-01-02", "close": 350.005, "volume": 148.0}, {"date": "2024-01-03", "close": 300.0, "volume": 174.0}, {"date": "2024-01-04", "close": 304.0, "volume": 74.0}, {"date": "2024-01-05", "close": 305.005, "volume": 1979.0}, {"date": "2024-01-08", "close": 276.81, "volume": 2850.0}, {"date": "2024-01-09", "close": 249.5, "volume": 593.0}, {"date": "2024-01-10", "close": 242.5, "volume": 267.0}, {"date": "2024-01-11", "close": 360.5, "volume": 5830.0}, {"date": "2024-01-12", "close": 480.91, "volume": 3016.0}, {"date": "2024-01-16", "close": 301.0, "volume": 1379.0}, {"date": "2024-01-17", "close": 315.0, "volume": 281.0}, {"date": "2024-01-18", "close": 362.0, "volume": 748.0}, {"date": "2024-01-19", "close": 335.0, "volume": 119.0}, {"date": "2024-01-22", "close": 367.5, "volume": 582.0}, {"date": "2024-01-23", "close": 411.525, "volume": 709.0}, {"date": "2024-01-24", "close": 406.0, "volume": 63.0}, {"date": "2024-01-25", "close": 450.0, "volume": 549.0}, {"date": "2024-01-26", "close": 412.0, "volume": 315.0}, {"date": "2024-01-29", "close": 472.5, "volume": 400.0}, {"date": "2024-01-30", "close": 394.0, "volume": 523.0}, {"date": "2024-01-31", "close": 257.0, "volume": 1061.0}, {"date": "2024-02-01", "close": 288.0, "volume": 524.0}, {"date": "2024-02-02", "close": 226.5, "volume": 1566.0}, {"date": "2024-02-05", "close": 151.5, "volume": 2227.0}, {"date": "2024-02-06", "close": 105.0, "volume": 4082.0}, {"date": "2024-02-07", "close": 87.5, "volume": 9105.0}, {"date": "2024-02-08", "close": 58.0, "volume": 18031.0}, {"date": "2024-02-09", "close": 50.0, "volume": 7674.0}, {"date": "2024-02-12", "close": 45.0, "volume": 13955.0}, {"date": "2024-02-13", "close": 35.0, "volume": 15993.0}, {"date": "2024-02-14", "close": 40.5, "volume": 13932.0}, {"date": "2024-02-15", "close": 35.0, "volume": 11770.0}, {"date": "2024-02-16", "close": 34.0, "volume": 6281.0}, {"date": "2024-02-20", "close": 31.35, "volume": 32163.0}, {"date": "2024-02-21", "close": 25.0, "volume": 28250.0}, {"date": "2024-02-22", "close": 20.31, "volume": 34005.0}, {"date": "2024-02-23", "close": 24.01, "volume": 20788.0}, {"date": "2024-02-26", "close": 33.5, "volume": 33389.0}, {"date": "2024-02-27", "close": 31.785, "volume": 13654.0}, {"date": "2024-02-28", "close": 29.675, "volume": 7515.0}, {"date": "2024-02-29", "close": 25.015, "volume": 31231.0}, {"date": "2024-03-01", "close": 23.65, "volume": 7922.0}, {"date": "2024-03-04", "close": 26.5, "volume": 5218.0}, {"date": "2024-03-05", "close": 27.25, "volume": 6921.0}, {"date": "2024-03-06", "close": 27.05, "volume": 7316.0}, {"date": "2024-03-07", "close": 36.95, "volume": 52734.0}, {"date": "2024-03-08", "close": 38.76, "volume": 36725.0}, {"date": "2024-03-11", "close": 87.5, "volume": 2112352.0}, {"date": "2024-03-12", "close": 72.0, "volume": 67915.0}, {"date": "2024-03-13", "close": 62.5, "volume": 25010.0}, {"date": "2024-03-14", "close": 65.0, "volume": 265575.0}, {"date": "2024-03-15", "close": 87.0, "volume": 504399.0}, {"date": "2024-03-18", "close": 136.0, "volume": 1812267.0}, {"date": "2024-03-19", "close": 146.5, "volume": 68683.0}, {"date": "2024-03-20", "close": 135.0, "volume": 26673.0}, {"date": "2024-03-21", "close": 154.0, "volume": 37003.0}, {"date": "2024-03-22", "close": 161.5, "volume": 70406.0}, {"date": "2024-03-25", "close": 145.5, "volume": 16192.0}, {"date": "2024-03-26", "close": 144.5, "volume": 15651.0}, {"date": "2024-03-27", "close": 146.0, "volume": 8904.0}, {"date": "2024-03-28", "close": 137.5, "volume": 10157.0}, {"date": "2024-04-01", "close": 122.0, "volume": 10390.0}, {"date": "2024-04-02", "close": 131.0, "volume": 5733.0}, {"date": "2024-04-03", "close": 134.5, "volume": 5265.0}, {"date": "2024-04-04", "close": 147.5, "volume": 15162.0}, {"date": "2024-04-05", "close": 167.5, "volume": 17720.0}, {"date": "2024-04-08", "close": 195.0, "volume": 38933.0}, {"date": "2024-04-09", "close": 159.0, "volume": 12379.0}, {"date": "2024-04-10", "close": 161.0, "volume": 8664.0}, {"date": "2024-04-11", "close": 150.0, "volume": 9236.0}, {"date": "2024-04-12", "close": 138.5, "volume": 8730.0}, {"date": "2024-04-15", "close": 122.25, "volume": 7085.0}, {"date": "2024-04-16", "close": 110.0, "volume": 3470.0}, {"date": "2024-04-17", "close": 99.0, "volume": 4082.0}, {"date": "2024-04-18", "close": 75.0, "volume": 11091.0}, {"date": "2024-04-19", "close": 70.0, "volume": 6061.0}, {"date": "2024-04-22", "close": 68.5, "volume": 4824.0}, {"date": "2024-04-23", "close": 76.0, "volume": 7514.0}, {"date": "2024-04-24", "close": 99.0, "volume": 17395.0}, {"date": "2024-04-25", "close": 122.0, "volume": 11736.0}, {"date": "2024-04-26", "close": 115.0, "volume": 26127.0}, {"date": "2024-04-29", "close": 120.5, "volume": 11032.0}, {"date": "2024-04-30", "close": 105.0, "volume": 6254.0}, {"date": "2024-05-01", "close": 108.0, "volume": 33568.0}, {"date": "2024-05-02", "close": 122.0, "volume": 8341.0}, {"date": "2024-05-03", "close": 120.0, "volume": 3325.0}, {"date": "2024-05-06", "close": 119.0, "volume": 3023.0}, {"date": "2024-05-07", "close": 116.0, "volume": 3611.0}, {"date": "2024-05-08", "close": 121.0, "volume": 3054.0}, {"date": "2024-05-09", "close": 116.0, "volume": 1504.0}, {"date": "2024-05-10", "close": 111.5, "volume": 1981.0}, {"date": "2024-05-13", "close": 120.0, "volume": 2224.0}, {"date": "2024-05-14", "close": 118.0, "volume": 1964.0}, {"date": "2024-05-15", "close": 108.0, "volume": 3003.0}, {"date": "2024-05-16", "close": 110.0, "volume": 1838.0}, {"date": "2024-05-17", "close": 106.5, "volume": 1797.0}, {"date": "2024-05-20", "close": 106.5, "volume": 1072.0}, {"date": "2024-05-21", "close": 109.0, "volume": 881.0}, {"date": "2024-05-22", "close": 107.0, "volume": 3500.0}, {"date": "2024-05-23", "close": 103.0, "volume": 1874.0}, {"date": "2024-05-24", "close": 121.0, "volume": 5250.0}, {"date": "2024-05-28", "close": 111.0, "volume": 3496.0}, {"date": "2024-05-29", "close": 107.5, "volume": 1391.0}, {"date": "2024-05-30", "close": 112.0, "volume": 2228.0}, {"date": "2024-05-31", "close": 104.5, "volume": 2477.0}, {"date": "2024-06-03", "close": 100.0, "volume": 3468.0}, {"date": "2024-06-04", "close": 103.0, "volume": 1510.0}, {"date": "2024-06-05", "close": 99.0, "volume": 1484.0}, {"date": "2024-06-06", "close": 94.0, "volume": 1497.0}, {"date": "2024-06-07", "close": 87.0, "volume": 1915.0}, {"date": "2024-06-10", "close": 70.5, "volume": 4945.0}, {"date": "2024-06-11", "close": 89.0, "volume": 16950.0}, {"date": "2024-06-12", "close": 90.5, "volume": 5092.0}, {"date": "2024-06-13", "close": 94.5, "volume": 3335.0}, {"date": "2024-06-14", "close": 106.0, "volume": 5298.0}, {"date": "2024-06-17", "close": 96.5, "volume": 4298.0}, {"date": "2024-06-18", "close": 34.4, "volume": 327216.0}, {"date": "2024-06-20", "close": 28.505, "volume": 53436.0}, {"date": "2024-06-21", "close": 26.5, "volume": 32684.0}, {"date": "2024-06-24", "close": 26.005, "volume": 21098.0}, {"date": "2024-06-25", "close": 24.355, "volume": 19282.0}, {"date": "2024-06-26", "close": 23.695, "volume": 14510.0}, {"date": "2024-06-27", "close": 22.0, "volume": 19014.0}, {"date": "2024-06-28", "close": 27.5, "volume": 43766.0}, {"date": "2024-07-01", "close": 25.0, "volume": 26119.0}, {"date": "2024-07-02", "close": 23.585, "volume": 12127.0}, {"date": "2024-07-03", "close": 22.405, "volume": 60212.0}, {"date": "2024-07-05", "close": 23.245, "volume": 17972.0}, {"date": "2024-07-08", "close": 22.6, "volume": 13208.0}, {"date": "2024-07-09", "close": 22.45, "volume": 12610.0}, {"date": "2024-07-10", "close": 21.21, "volume": 17917.0}, {"date": "2024-07-11", "close": 21.455, "volume": 9833.0}, {"date": "2024-07-12", "close": 22.745, "volume": 10965.0}, {"date": "2024-07-15", "close": 22.0, "volume": 5413.0}, {"date": "2024-07-16", "close": 23.315, "volume": 8628.0}, {"date": "2024-07-17", "close": 22.21, "volume": 6676.0}, {"date": "2024-07-18", "close": 22.5, "volume": 7720.0}, {"date": "2024-07-19", "close": 21.26, "volume": 4933.0}, {"date": "2024-07-22", "close": 21.73, "volume": 4806.0}, {"date": "2024-07-23", "close": 22.2, "volume": 15325.0}, {"date": "2024-07-24", "close": 21.485, "volume": 3966.0}, {"date": "2024-07-25", "close": 20.45, "volume": 5714.0}, {"date": "2024-07-26", "close": 21.5, "volume": 8078.0}, {"date": "2024-07-29", "close": 20.525, "volume": 5478.0}, {"date": "2024-07-30", "close": 20.01, "volume": 4441.0}, {"date": "2024-07-31", "close": 20.65, "volume": 4919.0}, {"date": "2024-08-01", "close": 20.915, "volume": 3437.0}, {"date": "2024-08-02", "close": 20.055, "volume": 3956.0}, {"date": "2024-08-05", "close": 19.53, "volume": 7585.0}, {"date": "2024-08-06", "close": 18.995, "volume": 5278.0}, {"date": "2024-08-07", "close": 18.73, "volume": 1975.0}, {"date": "2024-08-08", "close": 18.74, "volume": 3599.0}, {"date": "2024-08-09", "close": 18.36, "volume": 6238.0}, {"date": "2024-08-12", "close": 17.295, "volume": 6289.0}, {"date": "2024-08-13", "close": 17.545, "volume": 13206.0}, {"date": "2024-08-14", "close": 17.0, "volume": 3592.0}, {"date": "2024-08-15", "close": 16.25, "volume": 13626.0}, {"date": "2024-08-16", "close": 15.34, "volume": 6037.0}, {"date": "2024-08-19", "close": 15.155, "volume": 14505.0}, {"date": "2024-08-20", "close": 17.5, "volume": 593278.0}, {"date": "2024-08-21", "close": 16.765, "volume": 30280.0}, {"date": "2024-08-22", "close": 19.82, "volume": 59459.0}, {"date": "2024-08-23", "close": 21.0, "volume": 23402.0}, {"date": "2024-08-26", "close": 20.635, "volume": 9658.0}, {"date": "2024-08-27", "close": 20.0, "volume": 4893.0}, {"date": "2024-08-28", "close": 18.0, "volume": 10813.0}, {"date": "2024-08-29", "close": 16.37, "volume": 6466.0}, {"date": "2024-08-30", "close": 16.215, "volume": 11813.0}, {"date": "2024-09-03", "close": 15.635, "volume": 4275.0}, {"date": "2024-09-04", "close": 15.78, "volume": 5391.0}, {"date": "2024-09-05", "close": 16.0, "volume": 2026.0}, {"date": "2024-09-06", "close": 15.865, "volume": 3031.0}, {"date": "2024-09-09", "close": 18.045, "volume": 3285.0}, {"date": "2024-09-10", "close": 18.31, "volume": 8649.0}, {"date": "2024-09-11", "close": 18.905, "volume": 4053.0}, {"date": "2024-09-12", "close": 17.28, "volume": 2559.0}, {"date": "2024-09-13", "close": 18.5, "volume": 2588.0}, {"date": "2024-09-16", "close": 17.53, "volume": 9960.0}, {"date": "2024-09-17", "close": 17.8, "volume": 2268.0}, {"date": "2024-09-18", "close": 16.625, "volume": 3388.0}, {"date": "2024-09-19", "close": 17.69, "volume": 3143.0}, {"date": "2024-09-20", "close": 18.175, "volume": 5586.0}, {"date": "2024-09-23", "close": 18.285, "volume": 13191.0}, {"date": "2024-09-24", "close": 18.035, "volume": 2668.0}, {"date": "2024-09-25", "close": 18.245, "volume": 3822.0}, {"date": "2024-09-26", "close": 18.295, "volume": 3545.0}, {"date": "2024-09-27", "close": 17.875, "volume": 2378.0}, {"date": "2024-09-30", "close": 18.45, "volume": 2637.0}, {"date": "2024-10-01", "close": 18.195, "volume": 957.0}, {"date": "2024-10-02", "close": 17.72, "volume": 2238.0}, {"date": "2024-10-03", "close": 18.27, "volume": 2264.0}, {"date": "2024-10-04", "close": 18.475, "volume": 4522.0}, {"date": "2024-10-07", "close": 18.625, "volume": 2900.0}, {"date": "2024-10-08", "close": 17.83, "volume": 3218.0}, {"date": "2024-10-09", "close": 17.785, "volume": 1976.0}, {"date": "2024-10-10", "close": 17.55, "volume": 2678.0}, {"date": "2024-10-11", "close": 17.555, "volume": 2362.0}, {"date": "2024-10-14", "close": 18.03, "volume": 1168.0}, {"date": "2024-10-15", "close": 17.73, "volume": 2267.0}, {"date": "2024-10-16", "close": 17.995, "volume": 1423.0}, {"date": "2024-10-17", "close": 17.91, "volume": 1002.0}, {"date": "2024-10-18", "close": 18.215, "volume": 2422.0}, {"date": "2024-10-21", "close": 17.855, "volume": 1342.0}, {"date": "2024-10-22", "close": 18.38, "volume": 3285.0}, {"date": "2024-10-23", "close": 18.24, "volume": 1945.0}, {"date": "2024-10-24", "close": 18.55, "volume": 11350.0}, {"date": "2024-10-25", "close": 18.175, "volume": 33262.0}, {"date": "2024-10-28", "close": 18.8, "volume": 5740.0}, {"date": "2024-10-29", "close": 19.8, "volume": 10407.0}, {"date": "2024-10-30", "close": 23.565, "volume": 5011952.0}, {"date": "2024-10-31", "close": 24.115, "volume": 258198.0}, {"date": "2024-11-01", "close": 21.495, "volume": 89548.0}, {"date": "2024-11-04", "close": 18.275, "volume": 69412.0}, {"date": "2024-11-05", "close": 19.995, "volume": 55580.0}, {"date": "2024-11-06", "close": 19.175, "volume": 32371.0}, {"date": "2024-11-07", "close": 17.0, "volume": 42200.0}, {"date": "2024-11-08", "close": 17.595, "volume": 27568.0}, {"date": "2024-11-11", "close": 17.22, "volume": 41447.0}, {"date": "2024-11-12", "close": 16.5, "volume": 34422.0}, {"date": "2024-11-13", "close": 19.0, "volume": 104216.0}, {"date": "2024-11-14", "close": 17.5, "volume": 61643.0}, {"date": "2024-11-15", "close": 22.51, "volume": 2800434.0}, {"date": "2024-11-18", "close": 25.47, "volume": 252691.0}, {"date": "2024-11-19", "close": 31.755, "volume": 180843.0}, {"date": "2024-11-20", "close": 25.555, "volume": 125507.0}, {"date": "2024-11-21", "close": 22.205, "volume": 58148.0}, {"date": "2024-11-22", "close": 19.225, "volume": 58404.0}, {"date": "2024-11-25", "close": 21.875, "volume": 99313.0}, {"date": "2024-11-26", "close": 22.61, "volume": 52649.0}, {"date": "2024-11-27", "close": 21.475, "volume": 28565.0}, {"date": "2024-11-29", "close": 20.385, "volume": 22286.0}, {"date": "2024-12-02", "close": 21.0, "volume": 32636.0}, {"date": "2024-12-03", "close": 20.73, "volume": 22387.0}, {"date": "2024-12-04", "close": 22.18, "volume": 25907.0}, {"date": "2024-12-05", "close": 21.0, "volume": 19738.0}, {"date": "2024-12-06", "close": 21.32, "volume": 19833.0}, {"date": "2024-12-09", "close": 21.14, "volume": 13356.0}, {"date": "2024-12-10", "close": 21.26, "volume": 19869.0}, {"date": "2024-12-11", "close": 20.95, "volume": 12048.0}, {"date": "2024-12-12", "close": 20.35, "volume": 15946.0}, {"date": "2024-12-13", "close": 20.5, "volume": 14132.0}, {"date": "2024-12-16", "close": 21.44, "volume": 27323.0}, {"date": "2024-12-17", "close": 20.365, "volume": 20954.0}, {"date": "2024-12-18", "close": 20.325, "volume": 27799.0}, {"date": "2024-12-19", "close": 19.625, "volume": 25553.0}, {"date": "2024-12-20", "close": 18.84, "volume": 79740.0}, {"date": "2024-12-23", "close": 20.0, "volume": 17313.0}, {"date": "2024-12-24", "close": 21.9, "volume": 33039.0}, {"date": "2024-12-26", "close": 20.775, "volume": 43229.0}, {"date": "2024-12-27", "close": 35.06, "volume": 1490337.0}, {"date": "2024-12-30", "close": 40.5, "volume": 861235.0}, {"date": "2024-12-31", "close": 34.835, "volume": 265823.0}, {"date": "2025-01-02", "close": 40.175, "volume": 172246.0}, {"date": "2025-01-03", "close": 38.52, "volume": 137022.0}, {"date": "2025-01-06", "close": 33.675, "volume": 107139.0}, {"date": "2025-01-07", "close": 29.165, "volume": 75271.0}, {"date": "2025-01-08", "close": 25.26, "volume": 62102.0}, {"date": "2025-01-10", "close": 28.84, "volume": 44240.0}, {"date": "2025-01-13", "close": 25.025, "volume": 40855.0}, {"date": "2025-01-14", "close": 25.18, "volume": 14945.0}, {"date": "2025-01-15", "close": 24.7, "volume": 26543.0}, {"date": "2025-01-16", "close": 23.4, "volume": 20118.0}, {"date": "2025-01-17", "close": 22.3, "volume": 20288.0}, {"date": "2025-01-21", "close": 22.965, "volume": 22392.0}, {"date": "2025-01-22", "close": 21.73, "volume": 21836.0}, {"date": "2025-01-23", "close": 24.0, "volume": 28848.0}, {"date": "2025-01-24", "close": 23.67, "volume": 14448.0}, {"date": "2025-01-27", "close": 21.265, "volume": 18067.0}, {"date": "2025-01-28", "close": 20.5, "volume": 10367.0}, {"date": "2025-01-29", "close": 20.535, "volume": 20750.0}, {"date": "2025-01-30", "close": 20.5, "volume": 11180.0}, {"date": "2025-01-31", "close": 19.1, "volume": 16755.0}, {"date": "2025-02-03", "close": 19.505, "volume": 19174.0}, {"date": "2025-02-04", "close": 23.0, "volume": 516227.0}, {"date": "2025-02-05", "close": 21.04, "volume": 30122.0}, {"date": "2025-02-06", "close": 20.78, "volume": 18370.0}, {"date": "2025-02-07", "close": 20.235, "volume": 17611.0}, {"date": "2025-02-10", "close": 19.9, "volume": 17986.0}, {"date": "2025-02-11", "close": 19.68, "volume": 36623.0}, {"date": "2025-02-12", "close": 20.05, "volume": 25318.0}, {"date": "2025-02-13", "close": 21.5, "volume": 17685.0}, {"date": "2025-02-14", "close": 22.0, "volume": 12497.0}, {"date": "2025-02-18", "close": 20.98, "volume": 9700.0}, {"date": "2025-02-19", "close": 20.41, "volume": 12910.0}, {"date": "2025-02-20", "close": 20.245, "volume": 15123.0}, {"date": "2025-02-21", "close": 19.565, "volume": 10079.0}, {"date": "2025-02-24", "close": 17.83, "volume": 21486.0}, {"date": "2025-02-25", "close": 18.2, "volume": 12723.0}, {"date": "2025-02-26", "close": 17.41, "volume": 16339.0}, {"date": "2025-02-27", "close": 15.5, "volume": 22715.0}, {"date": "2025-02-28", "close": 16.85, "volume": 17927.0}, {"date": "2025-03-03", "close": 15.065, "volume": 13671.0}, {"date": "2025-03-04", "close": 8.165, "volume": 219716.0}, {"date": "2025-03-05", "close": 8.06, "volume": 52329.0}, {"date": "2025-03-06", "close": 6.565, "volume": 261521.0}, {"date": "2025-03-07", "close": 6.905, "volume": 127816.0}, {"date": "2025-03-10", "close": 6.485, "volume": 69780.0}, {"date": "2025-03-11", "close": 6.305, "volume": 176870.0}, {"date": "2025-03-12", "close": 8.525, "volume": 11693970.0}, {"date": "2025-03-13", "close": 7.53, "volume": 406446.0}, {"date": "2025-03-14", "close": 7.26, "volume": 192255.0}, {"date": "2025-03-17", "close": 6.905, "volume": 154934.0}, {"date": "2025-03-18", "close": 7.285, "volume": 125328.0}, {"date": "2025-03-19", "close": 7.79, "volume": 446248.0}, {"date": "2025-03-20", "close": 7.425, "volume": 79629.0}, {"date": "2025-03-21", "close": 7.22, "volume": 51195.0}, {"date": "2025-03-24", "close": 7.0, "volume": 44486.0}, {"date": "2025-03-25", "close": 6.705, "volume": 33525.0}, {"date": "2025-03-26", "close": 6.72, "volume": 24155.0}, {"date": "2025-03-27", "close": 6.655, "volume": 33300.0}, {"date": "2025-03-28", "close": 6.07, "volume": 33197.0}, {"date": "2025-03-31", "close": 6.03, "volume": 18376.0}, {"date": "2025-04-01", "close": 5.76, "volume": 49200.0}, {"date": "2025-04-02", "close": 5.77, "volume": 37583.0}, {"date": "2025-04-03", "close": 5.1, "volume": 50667.0}, {"date": "2025-04-04", "close": 4.605, "volume": 59386.0}, {"date": "2025-04-07", "close": 4.56, "volume": 84664.0}, {"date": "2025-04-08", "close": 4.125, "volume": 25890.0}, {"date": "2025-04-09", "close": 4.95, "volume": 45705.0}, {"date": "2025-04-10", "close": 4.7, "volume": 54900.0}, {"date": "2025-04-11", "close": 5.755, "volume": 55621.0}, {"date": "2025-04-14", "close": 5.015, "volume": 35220.0}, {"date": "2025-04-15", "close": 5.85, "volume": 26037.0}, {"date": "2025-04-16", "close": 4.5, "volume": 693117.0}, {"date": "2025-04-17", "close": 4.705, "volume": 71480.0}, {"date": "2025-04-21", "close": 5.17, "volume": 33711.0}, {"date": "2025-04-22", "close": 4.85, "volume": 21531.0}, {"date": "2025-04-23", "close": 5.125, "volume": 28025.0}, {"date": "2025-04-24", "close": 5.555, "volume": 198751.0}, {"date": "2025-04-25", "close": 5.5, "volume": 43066.0}, {"date": "2025-04-28", "close": 5.0, "volume": 35786.0}, {"date": "2025-04-29", "close": 5.08, "volume": 52228.0}, {"date": "2025-04-30", "close": 5.425, "volume": 41053.0}, {"date": "2025-05-01", "close": 5.475, "volume": 90463.0}, {"date": "2025-05-02", "close": 5.85, "volume": 192572.0}, {"date": "2025-05-05", "close": 5.67, "volume": 29415.0}, {"date": "2025-05-06", "close": 5.2, "volume": 25267.0}, {"date": "2025-05-07", "close": 4.705, "volume": 32619.0}, {"date": "2025-05-08", "close": 7.88, "volume": 8513044.0}, {"date": "2025-05-09", "close": 5.18, "volume": 200000.0}, {"date": "2025-05-12", "close": 3.82, "volume": 418365.0}, {"date": "2025-05-13", "close": 3.1, "volume": 527072.0}, {"date": "2025-05-14", "close": 3.16, "volume": 198534.0}, {"date": "2025-05-15", "close": 3.48, "volume": 214213.0}, {"date": "2025-05-16", "close": 3.52, "volume": 123322.0}, {"date": "2025-05-19", "close": 3.57, "volume": 62137.0}, {"date": "2025-05-20", "close": 3.41, "volume": 86522.0}, {"date": "2025-05-21", "close": 3.02, "volume": 103589.0}, {"date": "2025-05-22", "close": 3.29, "volume": 65724.0}, {"date": "2025-05-23", "close": 3.16, "volume": 59229.0}, {"date": "2025-05-27", "close": 3.41, "volume": 54022.0}, {"date": "2025-05-28", "close": 3.54, "volume": 42311.0}, {"date": "2025-05-29", "close": 3.4, "volume": 88235.0}, {"date": "2025-05-30", "close": 3.29, "volume": 36260.0}, {"date": "2025-06-02", "close": 3.34, "volume": 43890.0}, {"date": "2025-06-03", "close": 3.45, "volume": 38383.0}, {"date": "2025-06-04", "close": 3.74, "volume": 82531.0}, {"date": "2025-06-05", "close": 3.51, "volume": 65851.0}, {"date": "2025-06-06", "close": 3.84, "volume": 297049.0}, {"date": "2025-06-09", "close": 3.49, "volume": 175699.0}, {"date": "2025-06-10", "close": 3.5, "volume": 51585.0}, {"date": "2025-06-11", "close": 3.24, "volume": 55427.0}, {"date": "2025-06-12", "close": 3.41, "volume": 35506.0}, {"date": "2025-06-13", "close": 3.24, "volume": 69474.0}, {"date": "2025-06-16", "close": 3.28, "volume": 36747.0}, {"date": "2025-06-17", "close": 3.34, "volume": 39311.0}, {"date": "2025-06-18", "close": 3.49, "volume": 73320.0}, {"date": "2025-06-20", "close": 3.75, "volume": 83377.0}, {"date": "2025-06-23", "close": 3.79, "volume": 41469.0}, {"date": "2025-06-24", "close": 3.96, "volume": 54701.0}, {"date": "2025-06-25", "close": 3.88, "volume": 120839.0}, {"date": "2025-06-26", "close": 4.29, "volume": 180211.0}, {"date": "2025-06-27", "close": 3.99, "volume": 143436.0}, {"date": "2025-06-30", "close": 3.94, "volume": 52142.0}, {"date": "2025-07-01", "close": 3.75, "volume": 51439.0}, {"date": "2025-07-02", "close": 4.17, "volume": 49384.0}, {"date": "2025-07-03", "close": 4.21, "volume": 26090.0}, {"date": "2025-07-07", "close": 4.23, "volume": 16767.0}, {"date": "2025-07-08", "close": 4.57, "volume": 58457.0}, {"date": "2025-07-09", "close": 4.39, "volume": 28254.0}, {"date": "2025-07-10", "close": 4.44, "volume": 19718.0}, {"date": "2025-07-11", "close": 4.34, "volume": 29458.0}, {"date": "2025-07-14", "close": 4.19, "volume": 25151.0}, {"date": "2025-07-15", "close": 4.39, "volume": 44163.0}, {"date": "2025-07-16", "close": 4.28, "volume": 25458.0}, {"date": "2025-07-17", "close": 4.74, "volume": 95232.0}, {"date": "2025-07-18", "close": 4.64, "volume": 35954.0}, {"date": "2025-07-21", "close": 5.35, "volume": 200387.0}, {"date": "2025-07-22", "close": 5.38, "volume": 75892.0}, {"date": "2025-07-23", "close": 4.87, "volume": 138843.0}, {"date": "2025-07-24", "close": 4.6, "volume": 60279.0}, {"date": "2025-07-25", "close": 4.5, "volume": 40427.0}, {"date": "2025-07-28", "close": 4.02, "volume": 43441.0}, {"date": "2025-07-29", "close": 3.83, "volume": 36204.0}, {"date": "2025-07-30", "close": 3.96, "volume": 9838.0}, {"date": "2025-07-31", "close": 3.93, "volume": 25678.0}, {"date": "2025-08-01", "close": 3.49, "volume": 47421.0}, {"date": "2025-08-04", "close": 3.6833, "volume": 21292.0}, {"date": "2025-08-05", "close": 3.53, "volume": 31919.0}, {"date": "2025-08-06", "close": 3.5, "volume": 14483.0}, {"date": "2025-08-07", "close": 3.37, "volume": 26082.0}, {"date": "2025-08-08", "close": 3.28, "volume": 16382.0}, {"date": "2025-08-11", "close": 3.3, "volume": 24912.0}, {"date": "2025-08-12", "close": 3.41, "volume": 16571.0}, {"date": "2025-08-13", "close": 3.41, "volume": 23693.0}, {"date": "2025-08-14", "close": 3.18, "volume": 51137.0}, {"date": "2025-08-15", "close": 3.08, "volume": 74588.0}, {"date": "2025-08-18", "close": 3.22, "volume": 14854.0}, {"date": "2025-08-19", "close": 3.095, "volume": 23047.0}, {"date": "2025-08-20", "close": 3.1, "volume": 53644.0}, {"date": "2025-08-21", "close": 3.21, "volume": 11147.0}, {"date": "2025-08-22", "close": 3.39, "volume": 51021.0}, {"date": "2025-08-25", "close": 3.31, "volume": 10792.0}, {"date": "2025-08-26", "close": 3.35, "volume": 18097.0}, {"date": "2025-08-27", "close": 3.15, "volume": 11647.0}, {"date": "2025-08-28", "close": 3.12, "volume": 20016.0}, {"date": "2025-08-29", "close": 3.25, "volume": 36315.0}, {"date": "2025-09-02", "close": 3.28, "volume": 4286763.0}, {"date": "2025-09-03", "close": 7.01, "volume": 87037140.0}, {"date": "2025-09-04", "close": 6.86, "volume": 1606010.0}, {"date": "2025-09-05", "close": 5.92, "volume": 1278036.0}, {"date": "2025-09-08", "close": 4.75, "volume": 452354.0}, {"date": "2025-09-09", "close": 5.4, "volume": 370200.0}, {"date": "2025-09-10", "close": 5.0, "volume": 145472.0}, {"date": "2025-09-11", "close": 5.58, "volume": 170818.0}, {"date": "2025-09-12", "close": 5.28, "volume": 85792.0}, {"date": "2025-09-15", "close": 4.72, "volume": 98795.0}, {"date": "2025-09-16", "close": 4.55, "volume": 59411.0}, {"date": "2025-09-17", "close": 4.6, "volume": 292916.0}, {"date": "2025-09-18", "close": 4.73, "volume": 87445.0}, {"date": "2025-09-19", "close": 4.55, "volume": 60183.0}, {"date": "2025-09-22", "close": 4.45, "volume": 54361.0}, {"date": "2025-09-23", "close": 4.57, "volume": 861399.0}, {"date": "2025-09-24", "close": 4.7, "volume": 597743.0}, {"date": "2025-09-25", "close": 4.52, "volume": 76694.0}, {"date": "2025-09-26", "close": 4.86, "volume": 62531.0}, {"date": "2025-09-29", "close": 4.78, "volume": 566776.0}, {"date": "2025-09-30", "close": 4.64, "volume": 199228.0}, {"date": "2025-10-01", "close": 4.71, "volume": 233500.0}, {"date": "2025-10-02", "close": 4.86, "volume": 30619.0}, {"date": "2025-10-03", "close": 4.84, "volume": 159345.0}, {"date": "2025-10-06", "close": 5.06, "volume": 180105.0}, {"date": "2025-10-07", "close": 4.87, "volume": 103659.0}, {"date": "2025-10-08", "close": 5.08, "volume": 70978.0}, {"date": "2025-10-09", "close": 5.39, "volume": 211178.0}, {"date": "2025-10-10", "close": 5.49, "volume": 163006.0}, {"date": "2025-10-13", "close": 21.625, "volume": 100973800.0}, {"date": "2025-10-14", "close": 28.0, "volume": 9670251.0}, {"date": "2025-10-15", "close": 21.75, "volume": 1752276.0}, {"date": "2025-10-16", "close": 18.02, "volume": 1011805.0}, {"date": "2025-10-17", "close": 21.17, "volume": 2359632.0}, {"date": "2025-10-20", "close": 17.8, "volume": 488440.0}, {"date": "2025-10-21", "close": 13.93, "volume": 588497.0}, {"date": "2025-10-22", "close": 10.67, "volume": 640354.0}, {"date": "2025-10-23", "close": 12.48, "volume": 447950.0}, {"date": "2025-10-24", "close": 14.62, "volume": 753735.0}, {"date": "2025-10-27", "close": 13.2, "volume": 462731.0}, {"date": "2025-10-28", "close": 12.12, "volume": 153618.0}, {"date": "2025-10-29", "close": 11.3, "volume": 245910.0}, {"date": "2025-10-30", "close": 10.68, "volume": 167997.0}, {"date": "2025-10-31", "close": 12.65, "volume": 309002.0}, {"date": "2025-11-03", "close": 11.29, "volume": 206875.0}, {"date": "2025-11-04", "close": 10.38, "volume": 101896.0}, {"date": "2025-11-05", "close": 11.01, "volume": 87550.0}, {"date": "2025-11-06", "close": 10.24, "volume": 86010.0}, {"date": "2025-11-07", "close": 11.86, "volume": 116005.0}, {"date": "2025-11-10", "close": 11.69, "volume": 116356.0}, {"date": "2025-11-11", "close": 10.3, "volume": 98550.0}, {"date": "2025-11-12", "close": 10.81, "volume": 108166.0}, {"date": "2025-11-13", "close": 10.12, "volume": 46466.0}, {"date": "2025-11-14", "close": 10.05, "volume": 82496.0}, {"date": "2025-11-17", "close": 10.14, "volume": 25275.0}, {"date": "2025-11-18", "close": 11.43, "volume": 60325.0}, {"date": "2025-11-19", "close": 11.145, "volume": 129587.0}, {"date": "2025-11-20", "close": 10.11, "volume": 82040.0}, {"date": "2025-11-21", "close": 11.28, "volume": 380252.0}, {"date": "2025-11-24", "close": 10.81, "volume": 44881.0}, {"date": "2025-11-25", "close": 10.49, "volume": 27972.0}, {"date": "2025-11-26", "close": 10.65, "volume": 87554.0}, {"date": "2025-11-28", "close": 10.92, "volume": 46815.0}, {"date": "2025-12-01", "close": 10.43, "volume": 27949.0}, {"date": "2025-12-02", "close": 8.71, "volume": 144807.0}, {"date": "2025-12-03", "close": 8.38, "volume": 53332.0}, {"date": "2025-12-04", "close": 8.73, "volume": 67132.0}, {"date": "2025-12-05", "close": 8.39, "volume": 34624.0}, {"date": "2025-12-08", "close": 7.97, "volume": 64710.0}, {"date": "2025-12-09", "close": 7.82, "volume": 53234.0}, {"date": "2025-12-10", "close": 7.86, "volume": 49595.0}, {"date": "2025-12-11", "close": 7.7, "volume": 30357.0}, {"date": "2025-12-12", "close": 7.48, "volume": 23083.0}, {"date": "2025-12-15", "close": 6.61, "volume": 30663.0}, {"date": "2025-12-16", "close": 6.52, "volume": 35006.0}, {"date": "2025-12-17", "close": 6.11, "volume": 37165.0}, {"date": "2025-12-18", "close": 6.04, "volume": 20444.0}, {"date": "2025-12-19", "close": 7.12, "volume": 62849.0}, {"date": "2025-12-22", "close": 7.33, "volume": 58679.0}, {"date": "2025-12-23", "close": 7.27, "volume": 24716.0}, {"date": "2025-12-24", "close": 6.81, "volume": 24523.0}, {"date": "2025-12-26", "close": 6.31, "volume": 32532.0}, {"date": "2025-12-29", "close": 7.705, "volume": 374308.0}, {"date": "2025-12-30", "close": 7.59, "volume": 114427.0}, {"date": "2025-12-31", "close": 7.09, "volume": 86431.0}, {"date": "2026-01-02", "close": 8.0, "volume": 1532283.0}, {"date": "2026-01-05", "close": 9.19, "volume": 242129.0}, {"date": "2026-01-06", "close": 8.89, "volume": 109052.0}, {"date": "2026-01-07", "close": 8.46, "volume": 87004.0}, {"date": "2026-01-08", "close": 8.015, "volume": 85284.0}, {"date": "2026-01-09", "close": 8.15, "volume": 71268.0}, {"date": "2026-01-12", "close": 9.05, "volume": 146733.0}, {"date": "2026-01-13", "close": 8.42, "volume": 60287.0}, {"date": "2026-01-14", "close": 8.38, "volume": 39377.0}, {"date": "2026-01-15", "close": 8.79, "volume": 32894.0}, {"date": "2026-01-16", "close": 8.325, "volume": 41710.0}, {"date": "2026-01-20", "close": 7.6, "volume": 79498.0}, {"date": "2026-01-21", "close": 7.57, "volume": 82090.0}, {"date": "2026-01-22", "close": 8.11, "volume": 56843.0}, {"date": "2026-01-23", "close": 9.03, "volume": 152546.0}, {"date": "2026-01-26", "close": 8.23, "volume": 61350.0}, {"date": "2026-01-27", "close": 8.75, "volume": 55130.0}, {"date": "2026-01-28", "close": 8.97, "volume": 78911.0}, {"date": "2026-01-29", "close": 8.01, "volume": 64308.0}, {"date": "2026-01-30", "close": 7.31, "volume": 39107.0}, {"date": "2026-02-02", "close": 7.66, "volume": 42333.0}, {"date": "2026-02-03", "close": 7.42, "volume": 30747.0}, {"date": "2026-02-04", "close": 7.12, "volume": 41519.0}, {"date": "2026-02-05", "close": 6.46, "volume": 74557.0}, {"date": "2026-02-06", "close": 6.85, "volume": 76883.0}, {"date": "2026-02-09", "close": 6.74, "volume": 27911.0}, {"date": "2026-02-10", "close": 6.265, "volume": 52592.0}, {"date": "2026-02-11", "close": 6.3, "volume": 27468.0}, {"date": "2026-02-12", "close": 5.26, "volume": 127122.0}, {"date": "2026-02-13", "close": 4.77, "volume": 68294.0}, {"date": "2026-02-17", "close": 4.0, "volume": 128420.0}, {"date": "2026-02-18", "close": 3.31, "volume": 178544.0}, {"date": "2026-02-19", "close": 3.2, "volume": 271761.0}, {"date": "2026-02-20", "close": 3.91, "volume": 291010.0}, {"date": "2026-02-23", "close": 3.76, "volume": 126911.0}, {"date": "2026-02-24", "close": 3.79, "volume": 107056.0}, {"date": "2026-02-25", "close": 4.03, "volume": 91122.0}, {"date": "2026-02-26", "close": 4.55, "volume": 105192.0}, {"date": "2026-02-27", "close": 4.35, "volume": 81095.0}, {"date": "2026-03-02", "close": 4.22, "volume": 65712.0}, {"date": "2026-03-03", "close": 4.16, "volume": 39296.0}, {"date": "2026-03-04", "close": 4.1, "volume": 38304.0}, {"date": "2026-03-05", "close": 4.1, "volume": 11571.0}, {"date": "2026-03-06", "close": 3.87, "volume": 40734.0}, {"date": "2026-03-09", "close": 3.85, "volume": 24567.0}, {"date": "2026-03-10", "close": 3.94, "volume": 51155.0}, {"date": "2026-03-11", "close": 4.03, "volume": 48347.0}, {"date": "2026-03-12", "close": 4.02, "volume": 20102.0}, {"date": "2026-03-13", "close": 4.69, "volume": 62772.0}, {"date": "2026-03-16", "close": 4.8, "volume": 89887.0}, {"date": "2026-03-17", "close": 5.14, "volume": 200995.0}, {"date": "2026-03-18", "close": 5.28, "volume": 51954.0}, {"date": "2026-03-19", "close": 5.32, "volume": 41242.0}, {"date": "2026-03-20", "close": 5.31, "volume": 25146.0}, {"date": "2026-03-23", "close": 5.48, "volume": 38709.0}, {"date": "2026-03-24", "close": 5.59, "volume": 37215.0}, {"date": "2026-03-25", "close": 6.14, "volume": 68013.0}, {"date": "2026-03-26", "close": 6.03, "volume": 99244.0}, {"date": "2026-03-27", "close": 6.0, "volume": 22831.0}, {"date": "2026-03-30", "close": 6.27, "volume": 49338.0}, {"date": "2026-03-31", "close": 6.31, "volume": 57529.0}, {"date": "2026-04-01", "close": 6.22, "volume": 40597.0}, {"date": "2026-04-02", "close": 6.3, "volume": 79346.0}, {"date": "2026-04-06", "close": 5.78, "volume": 96109.0}, {"date": "2026-04-07", "close": 5.78, "volume": 24225.0}, {"date": "2026-04-08", "close": 5.7, "volume": 18250.0}, {"date": "2026-04-09", "close": 7.18, "volume": 124988.0}, {"date": "2026-04-10", "close": 7.12, "volume": 45118.0}, {"date": "2026-04-13", "close": 7.12, "volume": 20717.0}, {"date": "2026-04-14", "close": 6.86, "volume": 46802.0}, {"date": "2026-04-15", "close": 7.09, "volume": 28208.0}, {"date": "2026-04-16", "close": 7.02, "volume": 27871.0}, {"date": "2026-04-17", "close": 7.17, "volume": 31850.0}, {"date": "2026-04-20", "close": 5.93, "volume": 192327.0}, {"date": "2026-04-21", "close": 5.95, "volume": 80142.0}, {"date": "2026-04-22", "close": 4.02, "volume": 351515.0}, {"date": "2026-04-23", "close": 3.72, "volume": 223389.0}, {"date": "2026-04-24", "close": 4.08, "volume": 201385.0}, {"date": "2026-04-27", "close": 4.45, "volume": 86948.0}, {"date": "2026-04-28", "close": 4.33, "volume": 35672.0}, {"date": "2026-04-29", "close": 4.7, "volume": 38445.0}, {"date": "2026-04-30", "close": 4.89, "volume": 60364.0}, {"date": "2026-05-01", "close": 4.45, "volume": 150765.0}, {"date": "2026-05-04", "close": 4.64, "volume": 94868.0}, {"date": "2026-05-05", "close": 4.74, "volume": 61041.0}, {"date": "2026-05-06", "close": 5.36, "volume": 92372.0}, {"date": "2026-05-07", "close": 5.73, "volume": 97003.0}, {"date": "2026-05-08", "close": 5.21, "volume": 71444.0}, {"date": "2026-05-11", "close": 5.18, "volume": 65048.0}, {"date": "2026-05-12", "close": 5.13, "volume": 37589.0}, {"date": "2026-05-13", "close": 5.72, "volume": 78398.0}, {"date": "2026-05-14", "close": 5.69, "volume": 37692.0}, {"date": "2026-05-15", "close": 5.55, "volume": 29598.0}, {"date": "2026-05-18", "close": 4.72, "volume": 60458.0}, {"date": "2026-05-19", "close": 4.58, "volume": 19365.0}, {"date": "2026-05-20", "close": 4.72, "volume": 27223.0}, {"date": "2026-05-21", "close": 4.98, "volume": 118576.0}, {"date": "2026-05-22", "close": 4.8, "volume": 38915.0}, {"date": "2026-05-26", "close": 4.95, "volume": 46754.0}, {"date": "2026-05-27", "close": 4.67, "volume": 55331.0}, {"date": "2026-05-28", "close": 4.74, "volume": 30255.0}, {"date": "2026-05-29", "close": 4.65, "volume": 15438.0}, {"date": "2026-06-01", "close": 4.93, "volume": 69377.0}, {"date": "2026-06-02", "close": 4.97, "volume": 18752.0}, {"date": "2026-06-03", "close": 5.04, "volume": 57561.0}, {"date": "2026-06-04", "close": 22.71, "volume": 105652800.0}, {"date": "2026-06-05", "close": 35.72, "volume": 38548010.0}, {"date": "2026-06-08", "close": 28.95, "volume": 10099410.0}, {"date": "2026-06-09", "close": 20.47, "volume": 3129452.0}, {"date": "2026-06-10", "close": 27.59, "volume": 4874587.0}, {"date": "2026-06-11", "close": 25.83, "volume": 2150432.0}, {"date": "2026-06-12", "close": 25.27, "volume": 1362528.0}, {"date": "2026-06-15", "close": 20.9, "volume": 1113920.0}, {"date": "2026-06-16", "close": 20.83, "volume": 1267199.0}, {"date": "2026-06-17", "close": 20.63, "volume": 540620.0}, {"date": "2026-06-18", "close": 17.45, "volume": 621860.0}, {"date": "2026-06-22", "close": 15.16, "volume": 506986.0}, {"date": "2026-06-23", "close": 13.28, "volume": 371859.0}, {"date": "2026-06-24", "close": 11.83, "volume": 367270.0}, {"date": "2026-06-25", "close": 12.43, "volume": 341969.0}, {"date": "2026-06-26", "close": 12.34, "volume": 312945.0}, {"date": "2026-06-29", "close": 9.61, "volume": 2690886.0}, {"date": "2026-06-30", "close": 9.29, "volume": 559319.0}, {"date": "2026-07-01", "close": 9.08, "volume": 265397.0}, {"date": "2026-07-02", "close": 7.85, "volume": 429352.0}, {"date": "2026-07-06", "close": 7.78, "volume": 261176.0}, {"date": "2026-07-07", "close": 7.39, "volume": 259305.0}, {"date": "2026-07-08", "close": 7.83, "volume": 181301.0}, {"date": "2026-07-09", "close": 8.41, "volume": 202833.0}, {"date": "2026-07-10", "close": 8.23, "volume": 157097.0}, {"date": "2026-07-13", "close": 7.66, "volume": 110344.0}, {"date": "2026-07-14", "close": 7.53, "volume": 96093.0}, {"date": "2026-07-15", "close": 7.07, "volume": 155839.0}, {"date": "2026-07-16", "close": 6.26, "volume": 165507.0}, {"date": "2026-07-17", "close": 6.33, "volume": 143835.0}, {"date": "2026-07-20", "close": 6.56, "volume": 97646.0}, {"date": "2026-07-21", "close": 7.03, "volume": 141761.0}, {"date": "2026-07-22", "close": 6.55, "volume": 121020.0}, {"date": "2026-07-23", "close": 6.84, "volume": 74362.0}, {"date": "2026-07-24", "close": 6.6, "volume": 75289.0}, {"date": "2026-07-27", "close": 6.64, "volume": 77792.0}, {"date": "2026-07-28", "close": 6.12, "volume": 100488.0}, {"date": "2026-07-29", "close": 6.06, "volume": 60713.0}, {"date": "2026-07-30", "close": 6.185, "volume": 99879.0}, {"date": "2026-07-31", "close": 6.3, "volume": 112658.0}, {"date": "2026-08-03", "close": 6.57, "volume": 89247.0}, {"date": "2026-08-04", "close": 6.6, "volume": 112273.0}, {"date": "2026-08-05", "close": 6.42, "volume": 87737.0}, {"date": "2026-08-06", "close": 6.87, "volume": 110041.0}, {"date": "2026-08-07", "close": 7.21, "volume": 216766.0}, {"date": "2026-08-10", "close": 8.45, "volume": 552002.0}, {"date": "2026-08-11", "close": 7.92, "volume": 206810.0}, {"date": "2026-08-12", "close": 7.72, "volume": 121129.0}, {"date": "2026-08-13", "close": 7.61, "volume": 130493.0}, {"date": "2026-08-14", "close": 7.88, "volume": 119460.0}, {"date": "2026-08-17", "close": 7.79, "volume": 75115.0}, {"date": "2026-08-18", "close": 7.37, "volume": 61881.0}, {"date": "2026-08-19", "close": 7.44, "volume": 41163.0}, {"date": "2026-08-20", "close": 7.715, "volume": 51714.0}, {"date": "2026-08-21", "close": 7.64, "volume": 68926.0}, {"date": "2026-08-24", "close": 7.24, "volume": 47481.0}, {"date": "2026-08-25", "close": 7.35, "volume": 64332.0}, {"date": "2026-08-26", "close": 7.325, "volume": 36872.0}, {"date": "2026-08-27", "close": 7.73, "volume": 84465.0}, {"date": "2026-08-28", "close": 7.55, "volume": 47897.0}, {"date": "2026-08-31", "close": 7.775, "volume": 40934.0}, {"date": "2026-09-01", "close": 7.66, "volume": 24398.0}, {"date": "2026-09-02", "close": 7.59, "volume": 36256.0}, {"date": "2026-09-03", "close": 7.501, "volume": 36757.0}, {"date": "2026-09-04", "close": 7.69, "volume": 37798.0}, {"date": "2026-09-08", "close": 7.28, "volume": 95350.0}, {"date": "2026-09-09", "close": 7.12, "volume": 57698.0}, {"date": "2026-09-10", "close": 7.1, "volume": 40596.0}, {"date": "2026-09-11", "close": 7.23, "volume": 61803.0}, {"date": "2026-09-14", "close": 7.03, "volume": 56862.0}, {"date": "2026-09-15", "close": 6.63, "volume": 105564.0}, {"date": "2026-09-16", "close": 6.55, "volume": 42252.0}, {"date": "2026-09-17", "close": 6.57, "volume": 73302.0}, {"date": "2026-09-18", "close": 6.81, "volume": 146878.0}, {"date": "2026-09-21", "close": 7.26, "volume": 289045.0}, {"date": "2026-09-22", "close": 6.86, "volume": 6092592.0}], "refreshing": true}