{"ticker": "SUPX", "overview": {"cik": "1897087", "ticker": "SUPX", "name": "SuperX AI Technology Ltd", "industry": "Services-Management Consulting Services", "country": "British Virgin Islands", "sic": "8742", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086399", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001213900-26-083544", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-080394", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-080163", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080042", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079883", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0000945621-26-000942", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070389", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065052", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001213900-26-063925", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061219", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059256", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053554", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052533", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001213900-26-045146", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043784", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043516", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042204", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042202", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-25", "title": "Form SCHEDULE 13G/A", "accession": "0001738071-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0001213900-26-032060", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031576", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029920", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUPX", "has_prices": true, "as_of": "2026-09-22", "last": 7.56, "prev_close": 8.84, "change": -1.2800000000000002, "change_pct": -0.14479638009049778, "session_volume": 1782912.0, "vwap_5": 7.833760499657313, "vwap_20": 8.252334020613292, "vwap_60": 8.090706378169159, "vwap_250": 17.981390349308267, "high_52w": 52.81, "low_52w": 5.81, "avg_volume_20": 900506.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000945621-26-000942", "src": "13DG", "ticker": "SUPX", "cik": "1897087", "company": "SuperX AI Technology Ltd", "company_raw": "SuperX AI Technology Ltd", "who": "Mercuria Holdings (Singapore) Pte. Ltd.", "who_key": "Mercuria Holdings (Singapore) Pte. Ltd.", "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": "Services-Management Consulting Services", "country": "British Virgin Islands", "headline": "Mercuria Holdings (Singapore) Pte. Ltd. takes a 7.1% passive stake in SUPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2145860/0000945621-26-000942-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150768}], "recent_buys": [], "institutional": [{"id": "13DG-0000945621-26-000942", "src": "13DG", "ticker": "SUPX", "cik": "1897087", "company": "SuperX AI Technology Ltd", "company_raw": "SuperX AI Technology Ltd", "who": "Mercuria Holdings (Singapore) Pte. Ltd.", "who_key": "Mercuria Holdings (Singapore) Pte. Ltd.", "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": "Services-Management Consulting Services", "country": "British Virgin Islands", "headline": "Mercuria Holdings (Singapore) Pte. Ltd. takes a 7.1% passive stake in SUPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2145860/0000945621-26-000942-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150768}], "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": "SuperX AI Technology Limited - Ordinary Shares", "new_value": "SuperX AI Technology Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001897087", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001897087", "applied": 1, "detected_at": "2026-10-28T01:44:27.408653"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086399", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001213900-26-083544", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-080394", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-07-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-080163", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080042", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079883", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0000945621-26-000942", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070389", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066076", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-065052", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001213900-26-063925", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061219", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059256", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053554", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052533", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "Initial insider holdings", "accession": "0001213900-26-045146", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043784", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043516", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042204", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042202", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-25", "title": "Form SCHEDULE 13G/A", "accession": "0001738071-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0001213900-26-032060", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031576", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-029920", "price_sensitive": false}], "performance": {"ticker": "SUPX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-17", "close": 4.06, "volume": 2234721.0}, {"date": "2024-04-18", "close": 4.1, "volume": 587176.0}, {"date": "2024-04-19", "close": 4.07, "volume": 393202.0}, {"date": "2024-04-22", "close": 4.0, "volume": 823903.0}, {"date": "2024-04-23", "close": 3.91, "volume": 409518.0}, {"date": "2024-04-24", "close": 4.0, "volume": 250503.0}, {"date": "2024-04-25", "close": 4.0, "volume": 227657.0}, {"date": "2024-04-26", "close": 4.0, "volume": 204162.0}, {"date": "2024-04-29", "close": 4.01, "volume": 325319.0}, {"date": "2024-04-30", "close": 4.01, "volume": 245110.0}, {"date": "2024-05-01", "close": 4.1, "volume": 51757.0}, {"date": "2024-05-02", "close": 4.0, "volume": 186257.0}, {"date": "2024-05-03", "close": 4.08, "volume": 166240.0}, {"date": "2024-05-06", "close": 4.74, "volume": 329418.0}, {"date": "2024-05-07", "close": 4.6, "volume": 148919.0}, {"date": "2024-05-08", "close": 4.68, "volume": 119796.0}, {"date": "2024-05-09", "close": 4.58, "volume": 45352.0}, {"date": "2024-05-10", "close": 4.56, "volume": 170744.0}, {"date": "2024-05-13", "close": 4.74, "volume": 66691.0}, {"date": "2024-05-14", "close": 4.52, "volume": 80570.0}, {"date": "2024-05-15", "close": 4.15, "volume": 270591.0}, {"date": "2024-05-16", "close": 4.3, "volume": 70750.0}, {"date": "2024-05-17", "close": 4.3, "volume": 241466.0}, {"date": "2024-05-20", "close": 4.28, "volume": 57660.0}, {"date": "2024-05-21", "close": 4.48, "volume": 138129.0}, {"date": "2024-05-22", "close": 4.48, "volume": 39792.0}, {"date": "2024-05-23", "close": 4.22, "volume": 76085.0}, {"date": "2024-05-24", "close": 4.25, "volume": 159936.0}, {"date": "2024-05-28", "close": 4.14, "volume": 48784.0}, {"date": "2024-05-29", "close": 4.18, "volume": 79679.0}, {"date": "2024-05-30", "close": 4.12, "volume": 22502.0}, {"date": "2024-05-31", "close": 4.27, "volume": 13525.0}, {"date": "2024-06-03", "close": 4.31, "volume": 57877.0}, {"date": "2024-06-04", "close": 4.32, "volume": 8500.0}, {"date": "2024-06-05", "close": 4.25, "volume": 1895.0}, {"date": "2024-06-06", "close": 4.28, "volume": 5521.0}, {"date": "2024-06-07", "close": 4.15, "volume": 109867.0}, {"date": "2024-06-10", "close": 4.28, "volume": 2872.0}, {"date": "2024-06-11", "close": 4.15, "volume": 23293.0}, {"date": "2024-06-12", "close": 4.28, "volume": 13961.0}, {"date": "2024-06-13", "close": 4.275, "volume": 207191.0}, {"date": "2024-06-14", "close": 4.23, "volume": 123876.0}, {"date": "2024-06-17", "close": 4.18, "volume": 15768.0}, {"date": "2024-06-18", "close": 4.3, "volume": 57494.0}, {"date": "2024-06-20", "close": 4.39, "volume": 80444.0}, {"date": "2024-06-21", "close": 4.31, "volume": 17087.0}, {"date": "2024-06-24", "close": 4.32, "volume": 8097.0}, {"date": "2024-06-25", "close": 4.3, "volume": 5305.0}, {"date": "2024-06-26", "close": 4.27, "volume": 16004.0}, {"date": "2024-06-27", "close": 4.27, "volume": null}, {"date": "2024-06-28", "close": 4.28, "volume": 131358.0}, {"date": "2024-07-01", "close": 4.202, "volume": 105561.0}, {"date": "2024-07-02", "close": 4.3, "volume": 8837.0}, {"date": "2024-07-03", "close": 4.12, "volume": 35573.0}, {"date": "2024-07-05", "close": 4.31, "volume": 182399.0}, {"date": "2024-07-08", "close": 4.9, "volume": 262323.0}, {"date": "2024-07-09", "close": 5.02, "volume": 256326.0}, {"date": "2024-07-10", "close": 5.08, "volume": 77008.0}, {"date": "2024-07-11", "close": 5.42, "volume": 55173.0}, {"date": "2024-07-12", "close": 5.4, "volume": 195327.0}, {"date": "2024-07-15", "close": 5.31, "volume": 71375.0}, {"date": "2024-07-16", "close": 4.9001, "volume": 192227.0}, {"date": "2024-07-17", "close": 5.35, "volume": 173987.0}, {"date": "2024-07-18", "close": 5.2, "volume": 101925.0}, {"date": "2024-07-19", "close": 5.13, "volume": 19711.0}, {"date": "2024-07-22", "close": 4.81, "volume": 76503.0}, {"date": "2024-07-23", "close": 4.99, "volume": 29507.0}, {"date": "2024-07-24", "close": 4.82, "volume": 19398.0}, {"date": "2024-07-25", "close": 4.81, "volume": 96213.0}, {"date": "2024-07-26", "close": 4.8, "volume": 39133.0}, {"date": "2024-07-29", "close": 4.12, "volume": 126357.0}, {"date": "2024-07-30", "close": 4.32, "volume": 75830.0}, {"date": "2024-07-31", "close": 4.5, "volume": 22478.0}, {"date": "2024-08-01", "close": 4.77, "volume": 38412.0}, {"date": "2024-08-02", "close": 4.3, "volume": 95194.0}, {"date": "2024-08-05", "close": 4.34, "volume": 11485.0}, {"date": "2024-08-06", "close": 4.55, "volume": 21929.0}, {"date": "2024-08-07", "close": 4.55, "volume": 51060.0}, {"date": "2024-08-08", "close": 4.54, "volume": 72468.0}, {"date": "2024-08-09", "close": 4.59, "volume": 9108.0}, {"date": "2024-08-12", "close": 4.52, "volume": 91596.0}, {"date": "2024-08-13", "close": 4.735, "volume": 78627.0}, {"date": "2024-08-14", "close": 4.525, "volume": 39112.0}, {"date": "2024-08-15", "close": 4.378, "volume": 113921.0}, {"date": "2024-08-16", "close": 4.5, "volume": 7722.0}, {"date": "2024-08-19", "close": 4.46, "volume": 123433.0}, {"date": "2024-08-20", "close": 4.25, "volume": 47623.0}, {"date": "2024-08-21", "close": 4.4, "volume": 16888.0}, {"date": "2024-08-22", "close": 4.54, "volume": 19228.0}, {"date": "2024-08-23", "close": 4.618, "volume": 11654.0}, {"date": "2024-08-26", "close": 4.55, "volume": 25959.0}, {"date": "2024-08-27", "close": 4.66, "volume": 1047127.0}, {"date": "2024-08-28", "close": 4.51, "volume": 941430.0}, {"date": "2024-08-29", "close": 4.62, "volume": 130417.0}, {"date": "2024-08-30", "close": 4.82, "volume": 29086.0}, {"date": "2024-09-03", "close": 4.7, "volume": 85462.0}, {"date": "2024-09-04", "close": 4.71, "volume": 60844.0}, {"date": "2024-09-05", "close": 4.75, "volume": 102497.0}, {"date": "2024-09-06", "close": 4.86, "volume": 42585.0}, {"date": "2024-09-09", "close": 5.14, "volume": 46849.0}, {"date": "2024-09-10", "close": 5.17, "volume": 133219.0}, {"date": "2024-09-11", "close": 4.99, "volume": 31114.0}, {"date": "2024-09-12", "close": 4.95, "volume": 40790.0}, {"date": "2024-09-13", "close": 4.92, "volume": 41430.0}, {"date": "2024-09-16", "close": 4.87, "volume": 72894.0}, {"date": "2024-09-17", "close": 4.84, "volume": 10921.0}, {"date": "2024-09-18", "close": 4.89, "volume": 28551.0}, {"date": "2024-09-19", "close": 4.72, "volume": 51134.0}, {"date": "2024-09-20", "close": 4.94, "volume": 58064.0}, {"date": "2024-09-23", "close": 4.95, "volume": 15861.0}, {"date": "2024-09-24", "close": 4.85, "volume": 71932.0}, {"date": "2024-09-25", "close": 4.36, "volume": 44501.0}, {"date": "2024-09-26", "close": 4.68, "volume": 20997.0}, {"date": "2024-09-27", "close": 4.59, "volume": 15697.0}, {"date": "2024-09-30", "close": 4.58, "volume": 14553.0}, {"date": "2024-10-01", "close": 4.5, "volume": 81727.0}, {"date": "2024-10-02", "close": 4.3, "volume": 42314.0}, {"date": "2024-10-03", "close": 4.7601, "volume": 115122.0}, {"date": "2024-10-04", "close": 4.6, "volume": 27105.0}, {"date": "2024-10-07", "close": 5.14, "volume": 79512.0}, {"date": "2024-10-08", "close": 5.14, "volume": 9626.0}, {"date": "2024-10-09", "close": 5.0, "volume": 13972.0}, {"date": "2024-10-10", "close": 5.01, "volume": 13336.0}, {"date": "2024-10-11", "close": 4.87, "volume": 70591.0}, {"date": "2024-10-14", "close": 4.96, "volume": 81188.0}, {"date": "2024-10-15", "close": 5.4, "volume": 119788.0}, {"date": "2024-10-16", "close": 5.47, "volume": 47153.0}, {"date": "2024-10-17", "close": 5.2, "volume": 129544.0}, {"date": "2024-10-18", "close": 5.22, "volume": 31904.0}, {"date": "2024-10-21", "close": 4.72, "volume": 43605.0}, {"date": "2024-10-22", "close": 4.89, "volume": 97010.0}, {"date": "2024-10-23", "close": 5.01, "volume": 63961.0}, {"date": "2024-10-24", "close": 4.74, "volume": 29418.0}, {"date": "2024-10-25", "close": 4.75, "volume": 17313.0}, {"date": "2024-10-28", "close": 5.11, "volume": 39959.0}, {"date": "2024-10-29", "close": 5.65, "volume": 104806.0}, {"date": "2024-10-30", "close": 5.19, "volume": 230329.0}, {"date": "2024-10-31", "close": 4.85, "volume": 94203.0}, {"date": "2024-11-01", "close": 4.8, "volume": 42570.0}, {"date": "2024-11-04", "close": 5.07, "volume": 75290.0}, {"date": "2024-11-05", "close": 5.2, "volume": 46033.0}, {"date": "2024-11-06", "close": 4.96, "volume": 55052.0}, {"date": "2024-11-07", "close": 4.9, "volume": 19557.0}, {"date": "2024-11-08", "close": 4.92, "volume": 14889.0}, {"date": "2024-11-11", "close": 5.05, "volume": 61252.0}, {"date": "2024-11-12", "close": 4.98, "volume": 38767.0}, {"date": "2024-11-13", "close": 5.03, "volume": 20091.0}, {"date": "2024-11-14", "close": 4.92, "volume": 15826.0}, {"date": "2024-11-15", "close": 4.98, "volume": 11456.0}, {"date": "2024-11-18", "close": 4.95, "volume": 16385.0}, {"date": "2024-11-19", "close": 4.87, "volume": 22744.0}, {"date": "2024-11-20", "close": 5.05, "volume": 52364.0}, {"date": "2024-11-21", "close": 4.99, "volume": 16926.0}, {"date": "2024-11-22", "close": 5.0, "volume": 12818.0}, {"date": "2024-11-25", "close": 4.76, "volume": 22777.0}, {"date": "2024-11-26", "close": 4.68, "volume": 35805.0}, {"date": "2024-11-27", "close": 4.72, "volume": 42841.0}, {"date": "2024-11-29", "close": 4.5, "volume": 5740.0}, {"date": "2024-12-02", "close": 4.54, "volume": 14735.0}, {"date": "2024-12-03", "close": 4.3, "volume": 46280.0}, {"date": "2024-12-04", "close": 3.72, "volume": 125147.0}, {"date": "2024-12-05", "close": 3.55, "volume": 83407.0}, {"date": "2024-12-06", "close": 3.77, "volume": 45639.0}, {"date": "2024-12-09", "close": 4.4, "volume": 20863.0}, {"date": "2024-12-10", "close": 4.5, "volume": 31287.0}, {"date": "2024-12-11", "close": 4.58, "volume": 12691.0}, {"date": "2024-12-12", "close": 4.23, "volume": 17944.0}, {"date": "2024-12-13", "close": 4.22, "volume": 97774.0}, {"date": "2024-12-16", "close": 4.19, "volume": 23574.0}, {"date": "2024-12-17", "close": 4.1611, "volume": 24790.0}, {"date": "2024-12-18", "close": 3.9, "volume": 9832.0}, {"date": "2024-12-19", "close": 3.95, "volume": 23649.0}, {"date": "2024-12-20", "close": 4.01, "volume": 11628.0}, {"date": "2024-12-23", "close": 3.89, "volume": 21217.0}, {"date": "2024-12-24", "close": 4.2, "volume": 8491.0}, {"date": "2024-12-26", "close": 4.07, "volume": 10828.0}, {"date": "2024-12-27", "close": 3.9, "volume": 14525.0}, {"date": "2024-12-30", "close": 3.75, "volume": 14632.0}, {"date": "2024-12-31", "close": 3.75, "volume": null}, {"date": "2025-01-02", "close": 3.645, "volume": 5880.0}, {"date": "2025-01-03", "close": 3.65, "volume": 9456.0}, {"date": "2025-01-06", "close": 3.64, "volume": 17376.0}, {"date": "2025-01-07", "close": 3.48, "volume": 14422.0}, {"date": "2025-01-08", "close": 3.48, "volume": null}, {"date": "2025-01-10", "close": 3.4201, "volume": 41422.0}, {"date": "2025-01-13", "close": 3.2502, "volume": 208381.0}, {"date": "2025-01-14", "close": 3.52, "volume": 40000.0}, {"date": "2025-01-15", "close": 3.75, "volume": 4721.0}, {"date": "2025-01-16", "close": 3.91, "volume": 11194.0}, {"date": "2025-01-17", "close": 3.85, "volume": 289.0}, {"date": "2025-01-21", "close": 3.72, "volume": 27809.0}, {"date": "2025-01-22", "close": 3.96, "volume": 10663.0}, {"date": "2025-01-23", "close": 3.85, "volume": 2895.0}, {"date": "2025-01-24", "close": 3.85, "volume": null}, {"date": "2025-01-27", "close": 3.85, "volume": null}, {"date": "2025-01-28", "close": 3.6, "volume": 20570.0}, {"date": "2025-01-29", "close": 3.67, "volume": 2450.0}, {"date": "2025-01-30", "close": 4.0, "volume": 1023.0}, {"date": "2025-01-31", "close": 3.87, "volume": 428.0}, {"date": "2025-02-03", "close": 3.815, "volume": 822.0}, {"date": "2025-02-04", "close": 3.99, "volume": 3855.0}, {"date": "2025-02-05", "close": 3.99, "volume": null}, {"date": "2025-02-06", "close": 3.72, "volume": 430.0}, {"date": "2025-02-07", "close": 4.0, "volume": 806.0}, {"date": "2025-02-10", "close": 4.0, "volume": 513.0}, {"date": "2025-02-11", "close": 4.0, "volume": null}, {"date": "2025-02-12", "close": 4.0, "volume": null}, {"date": "2025-02-13", "close": 4.0, "volume": null}, {"date": "2025-02-14", "close": 4.0, "volume": null}, {"date": "2025-02-18", "close": 3.945, "volume": 21156.0}, {"date": "2025-02-19", "close": 3.9, "volume": 24236.0}, {"date": "2025-02-20", "close": 4.1, "volume": 8029.0}, {"date": "2025-02-21", "close": 4.1299, "volume": 6373.0}, {"date": "2025-02-24", "close": 4.04, "volume": 1314.0}, {"date": "2025-02-25", "close": 4.0439, "volume": 50361.0}, {"date": "2025-02-26", "close": 4.3, "volume": 821.0}, {"date": "2025-02-27", "close": 4.11, "volume": 1921.0}, {"date": "2025-02-28", "close": 4.07, "volume": 15015.0}, {"date": "2025-03-03", "close": 3.97, "volume": 1593.0}, {"date": "2025-03-04", "close": 3.91, "volume": 11368.0}, {"date": "2025-03-05", "close": 4.1299, "volume": 12111.0}, {"date": "2025-03-06", "close": 4.1, "volume": 58006.0}, {"date": "2025-03-07", "close": 5.0, "volume": 66362.0}, {"date": "2025-03-10", "close": 4.695, "volume": 117798.0}, {"date": "2025-03-11", "close": 4.5442, "volume": 32044.0}, {"date": "2025-03-12", "close": 4.8, "volume": 33874.0}, {"date": "2025-03-13", "close": 5.15, "volume": 57726.0}, {"date": "2025-03-14", "close": 5.76, "volume": 97131.0}, {"date": "2025-03-17", "close": 6.5, "volume": 105900.0}, {"date": "2025-03-18", "close": 6.87, "volume": 62519.0}, {"date": "2025-03-19", "close": 6.96, "volume": 83563.0}, {"date": "2025-03-20", "close": 7.7235, "volume": 80634.0}, {"date": "2025-03-21", "close": 8.87, "volume": 198025.0}, {"date": "2025-03-24", "close": 9.13, "volume": 135302.0}, {"date": "2025-03-25", "close": 8.53, "volume": 183285.0}, {"date": "2025-03-26", "close": 9.29, "volume": 39606.0}, {"date": "2025-03-27", "close": 8.8056, "volume": 113992.0}, {"date": "2025-03-28", "close": 9.46, "volume": 154178.0}, {"date": "2025-03-31", "close": 8.97, "volume": 42102.0}, {"date": "2025-04-01", "close": 9.45, "volume": 30756.0}, {"date": "2025-04-02", "close": 10.81, "volume": 156816.0}, {"date": "2025-04-03", "close": 11.05, "volume": 197024.0}, {"date": "2025-04-04", "close": 10.5, "volume": 117755.0}, {"date": "2025-04-07", "close": 9.71, "volume": 106487.0}, {"date": "2025-04-08", "close": 9.6, "volume": 124334.0}, {"date": "2025-04-09", "close": 8.3159, "volume": 244967.0}, {"date": "2025-04-10", "close": 10.01, "volume": 110270.0}, {"date": "2025-04-11", "close": 10.0, "volume": 76286.0}, {"date": "2025-04-14", "close": 10.38, "volume": 36658.0}, {"date": "2025-04-15", "close": 10.14, "volume": 17847.0}, {"date": "2025-04-16", "close": 10.77, "volume": 45465.0}, {"date": "2025-04-17", "close": 11.11, "volume": 24173.0}, {"date": "2025-04-21", "close": 10.98, "volume": 61084.0}, {"date": "2025-04-22", "close": 10.937, "volume": 13439.0}, {"date": "2025-04-23", "close": 10.73, "volume": 17582.0}, {"date": "2025-04-24", "close": 11.25, "volume": 26284.0}, {"date": "2025-04-25", "close": 10.76, "volume": 11970.0}, {"date": "2025-04-28", "close": 10.45, "volume": 7321.0}, {"date": "2025-04-29", "close": 10.1, "volume": 4295.0}, {"date": "2025-04-30", "close": 10.1, "volume": 15468.0}, {"date": "2025-05-01", "close": 10.28, "volume": 38744.0}, {"date": "2025-05-02", "close": 11.5, "volume": 175748.0}, {"date": "2025-05-05", "close": 11.0, "volume": 209429.0}, {"date": "2025-05-06", "close": 10.49, "volume": 121700.0}, {"date": "2025-05-07", "close": 10.51, "volume": 24950.0}, {"date": "2025-05-08", "close": 10.66, "volume": 17583.0}, {"date": "2025-05-09", "close": 10.945, "volume": 9225.0}, {"date": "2025-05-12", "close": 11.48, "volume": 54677.0}, {"date": "2025-05-13", "close": 10.87, "volume": 52851.0}, {"date": "2025-05-14", "close": 10.55, "volume": 37669.0}, {"date": "2025-05-15", "close": 11.28, "volume": 45094.0}, {"date": "2025-05-16", "close": 11.0, "volume": 35833.0}, {"date": "2025-05-19", "close": 11.27, "volume": 5655.0}, {"date": "2025-05-20", "close": 10.91, "volume": 12437.0}, {"date": "2025-05-21", "close": 10.76, "volume": 4351.0}, {"date": "2025-05-22", "close": 10.72, "volume": 3153.0}, {"date": "2025-05-23", "close": 9.7069, "volume": 182482.0}, {"date": "2025-05-27", "close": 9.98, "volume": 84535.0}, {"date": "2025-05-28", "close": 10.42, "volume": 68034.0}, {"date": "2025-05-29", "close": 10.8, "volume": 54686.0}, {"date": "2025-05-30", "close": 11.5, "volume": 146957.0}, {"date": "2025-06-02", "close": 11.99, "volume": 111452.0}, {"date": "2025-06-03", "close": 11.65, "volume": 136460.0}, {"date": "2025-06-04", "close": 10.7, "volume": 75957.0}, {"date": "2025-06-05", "close": 10.18, "volume": 62364.0}, {"date": "2025-06-06", "close": 10.135, "volume": 51165.0}, {"date": "2025-06-09", "close": 9.94, "volume": 351222.0}, {"date": "2025-06-10", "close": 10.3, "volume": 321619.0}, {"date": "2025-06-11", "close": 9.5, "volume": 31608.0}, {"date": "2025-06-12", "close": 9.17, "volume": 24575.0}, {"date": "2025-06-13", "close": 9.695, "volume": 126514.0}, {"date": "2025-06-16", "close": 9.8, "volume": 5942.0}, {"date": "2025-06-17", "close": 9.79, "volume": 167348.0}, {"date": "2025-06-18", "close": 9.53, "volume": 231814.0}, {"date": "2025-06-20", "close": 9.86, "volume": 78730.0}, {"date": "2025-06-23", "close": 9.94, "volume": 49718.0}, {"date": "2025-06-24", "close": 10.07, "volume": 24041.0}, {"date": "2025-06-25", "close": 9.85, "volume": 21268.0}, {"date": "2025-06-26", "close": 9.9, "volume": 12514.0}, {"date": "2025-06-27", "close": 9.973, "volume": 18218.0}, {"date": "2025-06-30", "close": 10.09, "volume": 23255.0}, {"date": "2025-07-01", "close": 10.2, "volume": 44792.0}, {"date": "2025-07-02", "close": 10.49, "volume": 41445.0}, {"date": "2025-07-03", "close": 10.37, "volume": 104682.0}, {"date": "2025-07-07", "close": 10.36, "volume": 44483.0}, {"date": "2025-07-08", "close": 10.39, "volume": 37475.0}, {"date": "2025-07-09", "close": 10.41, "volume": 21835.0}, {"date": "2025-07-10", "close": 10.52, "volume": 21912.0}, {"date": "2025-07-11", "close": 10.46, "volume": 16025.0}, {"date": "2025-07-14", "close": 10.21, "volume": 34280.0}, {"date": "2025-07-15", "close": 10.28, "volume": 87442.0}, {"date": "2025-07-16", "close": 10.28, "volume": 33538.0}, {"date": "2025-07-17", "close": 10.32, "volume": 13279.0}, {"date": "2025-07-18", "close": 10.21, "volume": 15003.0}, {"date": "2025-07-21", "close": 10.395, "volume": 14206.0}, {"date": "2025-07-22", "close": 10.5, "volume": 58103.0}, {"date": "2025-07-23", "close": 10.66, "volume": 118775.0}, {"date": "2025-07-24", "close": 10.52, "volume": 108284.0}, {"date": "2025-07-25", "close": 10.97, "volume": 59388.0}, {"date": "2025-07-28", "close": 11.36, "volume": 106100.0}, {"date": "2025-07-29", "close": 16.12, "volume": 764192.0}, {"date": "2025-07-30", "close": 23.21, "volume": 5351223.0}, {"date": "2025-07-31", "close": 22.03, "volume": 647872.0}, {"date": "2025-08-01", "close": 20.285, "volume": 301231.0}, {"date": "2025-08-04", "close": 23.02, "volume": 286991.0}, {"date": "2025-08-05", "close": 23.89, "volume": 242344.0}, {"date": "2025-08-06", "close": 25.43, "volume": 200867.0}, {"date": "2025-08-07", "close": 26.92, "volume": 115262.0}, {"date": "2025-08-08", "close": 23.16, "volume": 227449.0}, {"date": "2025-08-11", "close": 26.51, "volume": 257291.0}, {"date": "2025-08-12", "close": 27.23, "volume": 189764.0}, {"date": "2025-08-13", "close": 26.1, "volume": 164268.0}, {"date": "2025-08-14", "close": 31.16, "volume": 177106.0}, {"date": "2025-08-15", "close": 27.495, "volume": 327969.0}, {"date": "2025-08-18", "close": 28.31, "volume": 87020.0}, {"date": "2025-08-19", "close": 28.51, "volume": 123253.0}, {"date": "2025-08-20", "close": 32.8, "volume": 139031.0}, {"date": "2025-08-21", "close": 38.05, "volume": 185820.0}, {"date": "2025-08-22", "close": 42.84, "volume": 288004.0}, {"date": "2025-08-25", "close": 58.2, "volume": 823183.0}, {"date": "2025-08-26", "close": 62.2, "volume": 561307.0}, {"date": "2025-08-27", "close": 42.5, "volume": 438213.0}, {"date": "2025-08-28", "close": 45.21, "volume": 253434.0}, {"date": "2025-08-29", "close": 51.4, "volume": 154901.0}, {"date": "2025-09-02", "close": 49.83, "volume": 161786.0}, {"date": "2025-09-03", "close": 48.85, "volume": 219697.0}, {"date": "2025-09-04", "close": 68.0, "volume": 243768.0}, {"date": "2025-09-05", "close": 49.51, "volume": 347127.0}, {"date": "2025-09-08", "close": 53.01, "volume": 209560.0}, {"date": "2025-09-09", "close": 59.78, "volume": 289437.0}, {"date": "2025-09-10", "close": 64.31, "volume": 346707.0}, {"date": "2025-09-11", "close": 59.71, "volume": 168504.0}, {"date": "2025-09-12", "close": 59.2, "volume": 115270.0}, {"date": "2025-09-15", "close": 52.19, "volume": 254835.0}, {"date": "2025-09-16", "close": 54.76, "volume": 112683.0}, {"date": "2025-09-17", "close": 51.58, "volume": 126214.0}, {"date": "2025-09-18", "close": 49.44, "volume": 339927.0}, {"date": "2025-09-19", "close": 55.25, "volume": 200234.0}, {"date": "2025-09-22", "close": 54.35, "volume": 189970.0}, {"date": "2025-09-23", "close": 55.29, "volume": 332961.0}, {"date": "2025-09-24", "close": 54.91, "volume": 129695.0}, {"date": "2025-09-25", "close": 52.97, "volume": 134545.0}, {"date": "2025-09-26", "close": 48.37, "volume": 169632.0}, {"date": "2025-09-29", "close": 55.79, "volume": 432895.0}, {"date": "2025-09-30", "close": 64.51, "volume": 718153.0}, {"date": "2025-10-01", "close": 68.37, "volume": 675248.0}, {"date": "2025-10-02", "close": 69.34, "volume": 307244.0}, {"date": "2025-10-03", "close": 75.0, "volume": 451542.0}, {"date": "2025-10-06", "close": 73.52, "volume": 526201.0}, {"date": "2025-10-07", "close": 69.94, "volume": 368447.0}, {"date": "2025-10-08", "close": 69.71, "volume": 201321.0}, {"date": "2025-10-09", "close": 70.99, "volume": 408403.0}, {"date": "2025-10-10", "close": 58.16, "volume": 393317.0}, {"date": "2025-10-13", "close": 67.37, "volume": 379973.0}, {"date": "2025-10-14", "close": 67.99, "volume": 226089.0}, {"date": "2025-10-15", "close": 65.33, "volume": 305606.0}, {"date": "2025-10-16", "close": 61.66, "volume": 285652.0}, {"date": "2025-10-17", "close": 59.02, "volume": 215051.0}, {"date": "2025-10-20", "close": 57.92, "volume": 165164.0}, {"date": "2025-10-21", "close": 57.61, "volume": 239765.0}, {"date": "2025-10-22", "close": 52.11, "volume": 304957.0}, {"date": "2025-10-23", "close": 59.64, "volume": 182937.0}, {"date": "2025-10-24", "close": 61.2, "volume": 658226.0}, {"date": "2025-10-27", "close": 64.28, "volume": 348449.0}, {"date": "2025-10-28", "close": 62.52, "volume": 141188.0}, {"date": "2025-10-29", "close": 63.97, "volume": 147834.0}, {"date": "2025-10-30", "close": 59.23, "volume": 150934.0}, {"date": "2025-10-31", "close": 62.88, "volume": 651848.0}, {"date": "2025-11-03", "close": 52.62, "volume": 416711.0}, {"date": "2025-11-04", "close": 50.05, "volume": 195617.0}, {"date": "2025-11-05", "close": 51.31, "volume": 121138.0}, {"date": "2025-11-06", "close": 50.64, "volume": 252577.0}, {"date": "2025-11-07", "close": 47.35, "volume": 93768.0}, {"date": "2025-11-10", "close": 52.81, "volume": 130189.0}, {"date": "2025-11-11", "close": 48.85, "volume": 146949.0}, {"date": "2025-11-12", "close": 48.85, "volume": 50954.0}, {"date": "2025-11-13", "close": 48.08, "volume": 82147.0}, {"date": "2025-11-14", "close": 44.85, "volume": 127928.0}, {"date": "2025-11-17", "close": 45.41, "volume": 84810.0}, {"date": "2025-11-18", "close": 45.95, "volume": 625653.0}, {"date": "2025-11-19", "close": 44.7, "volume": 511581.0}, {"date": "2025-11-20", "close": 38.74, "volume": 400214.0}, {"date": "2025-11-21", "close": 32.67, "volume": 480984.0}, {"date": "2025-11-24", "close": 26.06, "volume": 1197065.0}, {"date": "2025-11-25", "close": 21.95, "volume": 539811.0}, {"date": "2025-11-26", "close": 27.04, "volume": 332202.0}, {"date": "2025-11-28", "close": 30.13, "volume": 299102.0}, {"date": "2025-12-01", "close": 25.7, "volume": 211530.0}, {"date": "2025-12-02", "close": 25.48, "volume": 120265.0}, {"date": "2025-12-03", "close": 23.45, "volume": 227118.0}, {"date": "2025-12-04", "close": 18.53, "volume": 614157.0}, {"date": "2025-12-05", "close": 19.72, "volume": 590713.0}, {"date": "2025-12-08", "close": 17.56, "volume": 953156.0}, {"date": "2025-12-09", "close": 17.22, "volume": 197744.0}, {"date": "2025-12-10", "close": 18.58, "volume": 443770.0}, {"date": "2025-12-11", "close": 19.51, "volume": 347215.0}, {"date": "2025-12-12", "close": 19.045, "volume": 308886.0}, {"date": "2025-12-15", "close": 18.0, "volume": 374231.0}, {"date": "2025-12-16", "close": 16.57, "volume": 386775.0}, {"date": "2025-12-17", "close": 15.15, "volume": 367539.0}, {"date": "2025-12-18", "close": 14.4, "volume": 402860.0}, {"date": "2025-12-19", "close": 13.9, "volume": 376261.0}, {"date": "2025-12-22", "close": 15.49, "volume": 292701.0}, {"date": "2025-12-23", "close": 16.97, "volume": 326429.0}, {"date": "2025-12-24", "close": 17.98, "volume": 371973.0}, {"date": "2025-12-26", "close": 14.9, "volume": 503061.0}, {"date": "2025-12-29", "close": 14.51, "volume": 461583.0}, {"date": "2025-12-30", "close": 14.5, "volume": 334446.0}, {"date": "2025-12-31", "close": 15.68, "volume": 215603.0}, {"date": "2026-01-02", "close": 15.39, "volume": 165536.0}, {"date": "2026-01-05", "close": 14.76, "volume": 438902.0}, {"date": "2026-01-06", "close": 15.3, "volume": 193588.0}, {"date": "2026-01-07", "close": 14.56, "volume": 261470.0}, {"date": "2026-01-08", "close": 14.2, "volume": 243940.0}, {"date": "2026-01-09", "close": 13.59, "volume": 339344.0}, {"date": "2026-01-12", "close": 14.5, "volume": 361767.0}, {"date": "2026-01-13", "close": 14.59, "volume": 135338.0}, {"date": "2026-01-14", "close": 14.45, "volume": 161762.0}, {"date": "2026-01-15", "close": 13.89, "volume": 227615.0}, {"date": "2026-01-16", "close": 13.71, "volume": 105656.0}, {"date": "2026-01-20", "close": 13.54, "volume": 192469.0}, {"date": "2026-01-21", "close": 12.65, "volume": 217956.0}, {"date": "2026-01-22", "close": 12.76, "volume": 364938.0}, {"date": "2026-01-23", "close": 13.14, "volume": 104919.0}, {"date": "2026-01-26", "close": 13.21, "volume": 127574.0}, {"date": "2026-01-27", "close": 16.59, "volume": 1151293.0}, {"date": "2026-01-28", "close": 17.52, "volume": 1332270.0}, {"date": "2026-01-29", "close": 18.91, "volume": 984144.0}, {"date": "2026-01-30", "close": 15.51, "volume": 1154419.0}, {"date": "2026-02-02", "close": 14.29, "volume": 314869.0}, {"date": "2026-02-03", "close": 15.0, "volume": 203237.0}, {"date": "2026-02-04", "close": 14.34, "volume": 369717.0}, {"date": "2026-02-05", "close": 14.56, "volume": 238037.0}, {"date": "2026-02-06", "close": 14.11, "volume": 170248.0}, {"date": "2026-02-09", "close": 16.64, "volume": 685676.0}, {"date": "2026-02-10", "close": 16.25, "volume": 155891.0}, {"date": "2026-02-11", "close": 15.96, "volume": 156622.0}, {"date": "2026-02-12", "close": 16.38, "volume": 499720.0}, {"date": "2026-02-13", "close": 15.03, "volume": 210062.0}, {"date": "2026-02-17", "close": 14.06, "volume": 259500.0}, {"date": "2026-02-18", "close": 13.88, "volume": 121135.0}, {"date": "2026-02-19", "close": 14.1, "volume": 104870.0}, {"date": "2026-02-20", "close": 13.65, "volume": 137641.0}, {"date": "2026-02-23", "close": 13.97, "volume": 126114.0}, {"date": "2026-02-24", "close": 13.81, "volume": 90413.0}, {"date": "2026-02-25", "close": 12.5, "volume": 174122.0}, {"date": "2026-02-26", "close": 13.38, "volume": 231356.0}, {"date": "2026-02-27", "close": 13.47, "volume": 470494.0}, {"date": "2026-03-02", "close": 10.89, "volume": 965602.0}, {"date": "2026-03-03", "close": 11.01, "volume": 388469.0}, {"date": "2026-03-04", "close": 11.1, "volume": 182534.0}, {"date": "2026-03-05", "close": 10.5, "volume": 257163.0}, {"date": "2026-03-06", "close": 10.69, "volume": 286178.0}, {"date": "2026-03-09", "close": 10.9, "volume": 186159.0}, {"date": "2026-03-10", "close": 9.69, "volume": 297006.0}, {"date": "2026-03-11", "close": 9.9, "volume": 178788.0}, {"date": "2026-03-12", "close": 10.0, "volume": 322343.0}, {"date": "2026-03-13", "close": 9.51, "volume": 147194.0}, {"date": "2026-03-16", "close": 8.68, "volume": 216748.0}, {"date": "2026-03-17", "close": 7.91, "volume": 373739.0}, {"date": "2026-03-18", "close": 8.68, "volume": 712227.0}, {"date": "2026-03-19", "close": 7.28, "volume": 498768.0}, {"date": "2026-03-20", "close": 8.53, "volume": 421324.0}, {"date": "2026-03-23", "close": 9.44, "volume": 417423.0}, {"date": "2026-03-24", "close": 8.98, "volume": 377580.0}, {"date": "2026-03-25", "close": 9.41, "volume": 159886.0}, {"date": "2026-03-26", "close": 8.95, "volume": 115005.0}, {"date": "2026-03-27", "close": 8.91, "volume": 114976.0}, {"date": "2026-03-30", "close": 9.04, "volume": 265623.0}, {"date": "2026-03-31", "close": 8.0, "volume": 883251.0}, {"date": "2026-04-01", "close": 7.6, "volume": 624231.0}, {"date": "2026-04-02", "close": 7.51, "volume": 237300.0}, {"date": "2026-04-06", "close": 7.32, "volume": 187257.0}, {"date": "2026-04-07", "close": 7.15, "volume": 362311.0}, {"date": "2026-04-08", "close": 7.78, "volume": 321299.0}, {"date": "2026-04-09", "close": 7.43, "volume": 282947.0}, {"date": "2026-04-10", "close": 7.07, "volume": 207600.0}, {"date": "2026-04-13", "close": 7.49, "volume": 748236.0}, {"date": "2026-04-14", "close": 8.09, "volume": 552081.0}, {"date": "2026-04-15", "close": 9.31, "volume": 516517.0}, {"date": "2026-04-16", "close": 8.08, "volume": 539154.0}, {"date": "2026-04-17", "close": 8.63, "volume": 307608.0}, {"date": "2026-04-20", "close": 9.04, "volume": 267265.0}, {"date": "2026-04-21", "close": 8.31, "volume": 141357.0}, {"date": "2026-04-22", "close": 10.47, "volume": 1129074.0}, {"date": "2026-04-23", "close": 9.8, "volume": 552857.0}, {"date": "2026-04-24", "close": 8.94, "volume": 345860.0}, {"date": "2026-04-27", "close": 8.74, "volume": 404731.0}, {"date": "2026-04-28", "close": 7.79, "volume": 308235.0}, {"date": "2026-04-29", "close": 7.94, "volume": 307779.0}, {"date": "2026-04-30", "close": 7.78, "volume": 180779.0}, {"date": "2026-05-01", "close": 7.68, "volume": 222475.0}, {"date": "2026-05-04", "close": 7.46, "volume": 341926.0}, {"date": "2026-05-05", "close": 7.47, "volume": 242750.0}, {"date": "2026-05-06", "close": 7.7, "volume": 297129.0}, {"date": "2026-05-07", "close": 7.46, "volume": 179168.0}, {"date": "2026-05-08", "close": 7.35, "volume": 193560.0}, {"date": "2026-05-11", "close": 8.13, "volume": 314379.0}, {"date": "2026-05-12", "close": 8.68, "volume": 203394.0}, {"date": "2026-05-13", "close": 9.65, "volume": 350414.0}, {"date": "2026-05-14", "close": 10.34, "volume": 289281.0}, {"date": "2026-05-15", "close": 10.54, "volume": 348198.0}, {"date": "2026-05-18", "close": 10.26, "volume": 381406.0}, {"date": "2026-05-19", "close": 9.5, "volume": 178929.0}, {"date": "2026-05-20", "close": 10.69, "volume": 247339.0}, {"date": "2026-05-21", "close": 10.96, "volume": 174450.0}, {"date": "2026-05-22", "close": 12.26, "volume": 398738.0}, {"date": "2026-05-26", "close": 9.77, "volume": 546980.0}, {"date": "2026-05-27", "close": 10.425, "volume": 393387.0}, {"date": "2026-05-28", "close": 10.02, "volume": 288362.0}, {"date": "2026-05-29", "close": 9.48, "volume": 320960.0}, {"date": "2026-06-01", "close": 12.21, "volume": 488187.0}, {"date": "2026-06-02", "close": 10.95, "volume": 426395.0}, {"date": "2026-06-03", "close": 9.77, "volume": 295350.0}, {"date": "2026-06-04", "close": 10.37, "volume": 269016.0}, {"date": "2026-06-05", "close": 8.9, "volume": 405214.0}, {"date": "2026-06-08", "close": 8.35, "volume": 277427.0}, {"date": "2026-06-09", "close": 8.67, "volume": 196206.0}, {"date": "2026-06-10", "close": 9.17, "volume": 252038.0}, {"date": "2026-06-11", "close": 9.59, "volume": 210230.0}, {"date": "2026-06-12", "close": 8.23, "volume": 410386.0}, {"date": "2026-06-15", "close": 8.35, "volume": 199249.0}, {"date": "2026-06-16", "close": 8.33, "volume": 195060.0}, {"date": "2026-06-17", "close": 8.53, "volume": 127535.0}, {"date": "2026-06-18", "close": 8.19, "volume": 279617.0}, {"date": "2026-06-22", "close": 7.95, "volume": 379521.0}, {"date": "2026-06-23", "close": 7.97, "volume": 151019.0}, {"date": "2026-06-24", "close": 8.32, "volume": 388625.0}, {"date": "2026-06-25", "close": 7.71, "volume": 182475.0}, {"date": "2026-06-26", "close": 7.72, "volume": 326144.0}, {"date": "2026-06-29", "close": 7.6, "volume": 163318.0}, {"date": "2026-06-30", "close": 8.0, "volume": 260641.0}, {"date": "2026-07-01", "close": 8.07, "volume": 267544.0}, {"date": "2026-07-02", "close": 8.01, "volume": 214720.0}, {"date": "2026-07-06", "close": 7.86, "volume": 160268.0}, {"date": "2026-07-07", "close": 8.03, "volume": 243196.0}, {"date": "2026-07-08", "close": 7.86, "volume": 137370.0}, {"date": "2026-07-09", "close": 7.99, "volume": 131946.0}, {"date": "2026-07-10", "close": 7.86, "volume": 94212.0}, {"date": "2026-07-13", "close": 7.1, "volume": 132573.0}, {"date": "2026-07-14", "close": 7.37, "volume": 109903.0}, {"date": "2026-07-15", "close": 7.31, "volume": 43290.0}, {"date": "2026-07-16", "close": 7.69, "volume": 89721.0}, {"date": "2026-07-17", "close": 7.54, "volume": 89086.0}, {"date": "2026-07-20", "close": 7.56, "volume": 65543.0}, {"date": "2026-07-21", "close": 7.39, "volume": 66753.0}, {"date": "2026-07-22", "close": 7.25, "volume": 179010.0}, {"date": "2026-07-23", "close": 6.35, "volume": 253793.0}, {"date": "2026-07-24", "close": 7.05, "volume": 299769.0}, {"date": "2026-07-27", "close": 6.96, "volume": 92083.0}, {"date": "2026-07-28", "close": 6.58, "volume": 313843.0}, {"date": "2026-07-29", "close": 5.81, "volume": 363034.0}, {"date": "2026-07-30", "close": 6.35, "volume": 222374.0}, {"date": "2026-07-31", "close": 6.49, "volume": 114983.0}, {"date": "2026-08-03", "close": 6.8, "volume": 158114.0}, {"date": "2026-08-04", "close": 7.2, "volume": 162678.0}, {"date": "2026-08-05", "close": 7.0, "volume": 218613.0}, {"date": "2026-08-06", "close": 6.52, "volume": 133838.0}, {"date": "2026-08-07", "close": 6.65, "volume": 256425.0}, {"date": "2026-08-10", "close": 6.82, "volume": 214699.0}, {"date": "2026-08-11", "close": 6.89, "volume": 67177.0}, {"date": "2026-08-12", "close": 7.1, "volume": 163162.0}, {"date": "2026-08-13", "close": 6.95, "volume": 91444.0}, {"date": "2026-08-14", "close": 6.99, "volume": 91940.0}, {"date": "2026-08-17", "close": 6.74, "volume": 109962.0}, {"date": "2026-08-18", "close": 6.55, "volume": 118218.0}, {"date": "2026-08-19", "close": 6.75, "volume": 320305.0}, {"date": "2026-08-20", "close": 6.8, "volume": 389968.0}, {"date": "2026-08-21", "close": 8.52, "volume": 578139.0}, {"date": "2026-08-24", "close": 10.54, "volume": 1441086.0}, {"date": "2026-08-25", "close": 10.5, "volume": 872647.0}, {"date": "2026-08-26", "close": 9.37, "volume": 519426.0}, {"date": "2026-08-27", "close": 9.78, "volume": 395755.0}, {"date": "2026-08-28", "close": 9.38, "volume": 350518.0}, {"date": "2026-08-31", "close": 9.28, "volume": 1099478.0}, {"date": "2026-09-01", "close": 8.07, "volume": 401125.0}, {"date": "2026-09-02", "close": 8.36, "volume": 612616.0}, {"date": "2026-09-03", "close": 8.97, "volume": 1409461.0}, {"date": "2026-09-04", "close": 8.12, "volume": 301655.0}, {"date": "2026-09-08", "close": 7.52, "volume": 1291164.0}, {"date": "2026-09-09", "close": 7.11, "volume": 1002718.0}, {"date": "2026-09-10", "close": 8.17, "volume": 704698.0}, {"date": "2026-09-11", "close": 7.74, "volume": 1169509.0}, {"date": "2026-09-14", "close": 7.94, "volume": 769319.0}, {"date": "2026-09-15", "close": 8.14, "volume": 1072461.0}, {"date": "2026-09-16", "close": 8.18, "volume": 1129093.0}, {"date": "2026-09-17", "close": 7.86, "volume": 1305037.0}, {"date": "2026-09-18", "close": 7.31, "volume": 1156199.0}, {"date": "2026-09-21", "close": 8.84, "volume": 664337.0}, {"date": "2026-09-22", "close": 7.56, "volume": 1782912.0}], "refreshing": true}