{"ticker": "SYNX", "overview": {"cik": "1976443", "ticker": "SYNX", "name": "Silynxcom Ltd.", "industry": "Household Audio & Video Equipment", "country": "Israel", "sic": "3651", "announcements": [{"form": "4", "date": "2026-11-03", "title": "Insider transaction", "accession": "0001213900-26-115570", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111209", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111028", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-106413", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106376", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099474", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095151", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075779", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050493", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050328", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044290", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035216", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-032344", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031519", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031516", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031510", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031506", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031500", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031481", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031479", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031472", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031467", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-024710", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024350", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 118016.24650000001, "sell_n": 0, "sell_sum": 0, "net": 118016.24650000001, "insiders": 3, "first_date": "2026-10-30", "last_date": "2026-11-02"}, "metrics": {"ticker": "SYNX", "has_prices": true, "as_of": "2026-11-02", "last": 1.0, "prev_close": 0.898, "change": 0.10199999999999998, "change_pct": 0.11358574610244987, "session_volume": 63840.0, "vwap_5": 0.8727285820068482, "vwap_20": 0.8046800026194011, "vwap_60": 0.8867143187587391, "vwap_250": 1.4512173820387664, "high_52w": 1.58, "low_52w": 0.685, "avg_volume_20": 22906.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-115571", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Gal Nir Klein", "who_key": "Klein Gal Nir", "role": "VP Marketing & Israel Sales, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45035.875700000004, "score": 50.0, "price_sensitive": true, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "Board insider adds $45K of SYNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2119339/000121390026115571/0001213900-26-115571-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2859}, {"id": "0001213900-26-115572", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Nir Klein", "who_key": "Klein Nir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45035.875700000004, "score": 45.1, "price_sensitive": true, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "CEO drops $45K on SYNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2011482/000121390026115572/0001213900-26-115572-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2859}, {"id": "0001213900-26-115570", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Ron Klein", "who_key": "Klein Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27944.4951, "score": 34.7, "price_sensitive": false, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "SYNX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2119250/000121390026115570/0001213900-26-115570-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 7179}], "recent_buys": [{"id": "0001213900-26-115572", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Nir Klein", "who_key": "Klein Nir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45035.875700000004, "score": 45.1, "price_sensitive": true, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "CEO drops $45K on SYNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2011482/000121390026115572/0001213900-26-115572-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2859}, {"id": "0001213900-26-115571", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Gal Nir Klein", "who_key": "Klein Gal Nir", "role": "VP Marketing & Israel Sales, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45035.875700000004, "score": 50.0, "price_sensitive": true, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "Board insider adds $45K of SYNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2119339/000121390026115571/0001213900-26-115571-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2859}, {"id": "0001213900-26-115570", "src": "INSIDERS", "ticker": "SYNX", "cik": "1976443", "company": "Silynxcom Ltd.", "company_raw": "Silynxcom Ltd.", "who": "Ron Klein", "who_key": "Klein Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27944.4951, "score": 34.7, "price_sensitive": false, "cluster": 3, "industry": "Household Audio & Video Equipment", "country": "Israel", "headline": "SYNX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2119250/000121390026115570/0001213900-26-115570-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 7179}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Silynxcom Ltd. Ordinary Shares", "new_value": "Silynxcom Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001976443", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001976443", "applied": 1, "detected_at": "2026-10-28T01:44:43.848795"}]}, "key_people": [{"who": "Nir Klein", "who_key": "Klein Nir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 45035.875700000004, "sold": 0, "net": 45035.875700000004, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 45035.875700000004, "date": "2026-11-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2011482/000121390026115572/0001213900-26-115572-index.htm"}], "latest": {"action": "BUY", "amount": 45035.875700000004, "date": "2026-11-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2011482/000121390026115572/0001213900-26-115572-index.htm"}}, {"who": "Gal Nir Klein", "who_key": "Klein Gal Nir", "role": "VP Marketing & Israel Sales, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 45035.875700000004, "sold": 0, "net": 45035.875700000004, "trades": 1, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 45035.875700000004, "date": "2026-11-02", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119339/000121390026115571/0001213900-26-115571-index.htm"}], "latest": {"action": "BUY", "amount": 45035.875700000004, "date": "2026-11-02", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119339/000121390026115571/0001213900-26-115571-index.htm"}}, {"who": "Ron Klein", "who_key": "Klein Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27944.4951, "sold": 0, "net": 27944.4951, "trades": 1, "top_score": 34.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27944.4951, "date": "2026-10-30", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2119250/000121390026115570/0001213900-26-115570-index.htm"}], "latest": {"action": "BUY", "amount": 27944.4951, "date": "2026-10-30", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2119250/000121390026115570/0001213900-26-115570-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 27944.4951}, {"date": "2026-11-02", "net": 90071.75140000001}], "announcements": [{"form": "4", "date": "2026-11-03", "title": "Insider transaction", "accession": "0001213900-26-115570", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111209", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111028", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-106413", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-106376", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099474", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095151", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075779", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050493", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050328", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044290", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035216", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-032344", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031519", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031516", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031510", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031506", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031500", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031481", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031479", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031472", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-031467", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-024710", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024350", "price_sensitive": true}], "performance": {"ticker": "SYNX", "has_prices": true, "summary": {"n": 3, "avg": 0.03786191536748329, "win_rate": 0.3333333333333333, "best": 0.11358574610244987, "worst": 0.0, "as_of": "2026-11-02"}, "buys": [{"who": "Klein Nir", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 45035.875700000004, "date": "2026-11-02", "score": 45.1, "ref_price": 1.0, "return": 0.0}, {"who": "Klein Gal Nir", "person_type": "EXEC", "person_label": "Execs", "role": "VP Marketing & Israel Sales, Director", "amount": 45035.875700000004, "date": "2026-11-02", "score": 50.0, "ref_price": 1.0, "return": 0.0}, {"who": "Klein Ron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27944.4951, "date": "2026-10-30", "score": 34.7, "ref_price": 0.898, "return": 0.11358574610244987}]}, "price_series": [{"date": "2024-01-12", "close": 3.61, "volume": 711974.0}, {"date": "2024-01-16", "close": 3.65, "volume": 58639.0}, {"date": "2024-01-17", "close": 3.72, "volume": 46423.0}, {"date": "2024-01-18", "close": 3.54, "volume": 88375.0}, {"date": "2024-01-19", "close": 3.07, "volume": 54961.0}, {"date": "2024-01-22", "close": 2.91, "volume": 18624.0}, {"date": "2024-01-23", "close": 2.96, "volume": 74910.0}, {"date": "2024-01-24", "close": 2.881, "volume": 11172.0}, {"date": "2024-01-25", "close": 2.99, "volume": 24887.0}, {"date": "2024-01-26", "close": 3.0, "volume": 26684.0}, {"date": "2024-01-29", "close": 3.2, "volume": 3489.0}, {"date": "2024-01-30", "close": 3.15, "volume": 2846.0}, {"date": "2024-01-31", "close": 3.05, "volume": 7545.0}, {"date": "2024-02-01", "close": 3.01, "volume": 36961.0}, {"date": "2024-02-02", "close": 3.0022, "volume": 2815.0}, {"date": "2024-02-05", "close": 3.24, "volume": 64957.0}, {"date": "2024-02-06", "close": 3.4, "volume": 22138.0}, {"date": "2024-02-07", "close": 3.17, "volume": 16246.0}, {"date": "2024-02-08", "close": 3.17, "volume": 2547.0}, {"date": "2024-02-09", "close": 3.2, "volume": 3623.0}, {"date": "2024-02-12", "close": 3.21, "volume": 18666.0}, {"date": "2024-02-13", "close": 3.59, "volume": 31248.0}, {"date": "2024-02-14", "close": 3.57, "volume": 14030.0}, {"date": "2024-02-15", "close": 3.4, "volume": 9416.0}, {"date": "2024-02-16", "close": 3.37, "volume": 3455.0}, {"date": "2024-02-20", "close": 3.4, "volume": 2877.0}, {"date": "2024-02-21", "close": 3.53, "volume": 17022.0}, {"date": "2024-02-22", "close": 3.49, "volume": 2620.0}, {"date": "2024-02-23", "close": 3.5524, "volume": 2803.0}, {"date": "2024-02-26", "close": 3.5, "volume": 6057.0}, {"date": "2024-02-27", "close": 3.5717, "volume": 6971.0}, {"date": "2024-02-28", "close": 3.55, "volume": 18170.0}, {"date": "2024-02-29", "close": 3.62, "volume": 17682.0}, {"date": "2024-03-01", "close": 3.545, "volume": 7267.0}, {"date": "2024-03-04", "close": 3.65, "volume": 12673.0}, {"date": "2024-03-05", "close": 3.7, "volume": 14729.0}, {"date": "2024-03-06", "close": 3.705, "volume": 10069.0}, {"date": "2024-03-07", "close": 3.93, "volume": 21884.0}, {"date": "2024-03-08", "close": 3.83, "volume": 4998.0}, {"date": "2024-03-11", "close": 4.0, "volume": 12032.0}, {"date": "2024-03-12", "close": 3.71, "volume": 37730.0}, {"date": "2024-03-13", "close": 3.72, "volume": 16205.0}, {"date": "2024-03-14", "close": 3.72, "volume": 8809.0}, {"date": "2024-03-15", "close": 3.85, "volume": 2927.0}, {"date": "2024-03-18", "close": 3.78, "volume": 5335.0}, {"date": "2024-03-19", "close": 3.89, "volume": 17531.0}, {"date": "2024-03-20", "close": 3.68, "volume": 21989.0}, {"date": "2024-03-21", "close": 3.72, "volume": 7648.0}, {"date": "2024-03-22", "close": 3.8, "volume": 3936.0}, {"date": "2024-03-25", "close": 3.66, "volume": 11623.0}, {"date": "2024-03-26", "close": 3.85, "volume": 11260.0}, {"date": "2024-03-27", "close": 3.56, "volume": 4402.0}, {"date": "2024-03-28", "close": 3.41, "volume": 5592.0}, {"date": "2024-04-01", "close": 3.54, "volume": 1822.0}, {"date": "2024-04-02", "close": 3.59, "volume": 4185.0}, {"date": "2024-04-03", "close": 3.4, "volume": 9548.0}, {"date": "2024-04-04", "close": 3.25, "volume": 13049.0}, {"date": "2024-04-05", "close": 3.29, "volume": 1810.0}, {"date": "2024-04-08", "close": 3.34, "volume": 5853.0}, {"date": "2024-04-09", "close": 3.3707, "volume": 16290.0}, {"date": "2024-04-10", "close": 3.65, "volume": 40434.0}, {"date": "2024-04-11", "close": 3.84, "volume": 22290.0}, {"date": "2024-04-12", "close": 3.95, "volume": 11173.0}, {"date": "2024-04-15", "close": 3.62, "volume": 6922.0}, {"date": "2024-04-16", "close": 3.74, "volume": 3420.0}, {"date": "2024-04-17", "close": 3.75, "volume": 32697.0}, {"date": "2024-04-18", "close": 3.7, "volume": 13687.0}, {"date": "2024-04-19", "close": 3.65, "volume": 1253.0}, {"date": "2024-04-22", "close": 3.4515, "volume": 6805.0}, {"date": "2024-04-23", "close": 3.2, "volume": 3564.0}, {"date": "2024-04-24", "close": 3.3, "volume": 4374.0}, {"date": "2024-04-25", "close": 3.4, "volume": 2182.0}, {"date": "2024-04-26", "close": 3.24, "volume": 1065.0}, {"date": "2024-04-29", "close": 3.1601, "volume": 6390.0}, {"date": "2024-04-30", "close": 3.26, "volume": 3368.0}, {"date": "2024-05-01", "close": 3.01, "volume": 11596.0}, {"date": "2024-05-02", "close": 2.8, "volume": 17204.0}, {"date": "2024-05-03", "close": 3.2, "volume": 8959.0}, {"date": "2024-05-06", "close": 3.0, "volume": 18915.0}, {"date": "2024-05-07", "close": 2.85, "volume": 1250.0}, {"date": "2024-05-08", "close": 2.895, "volume": 7383.0}, {"date": "2024-05-09", "close": 2.58, "volume": 5634.0}, {"date": "2024-05-10", "close": 2.3892, "volume": 2521.0}, {"date": "2024-05-13", "close": 2.4, "volume": 11551.0}, {"date": "2024-05-14", "close": 2.4, "volume": null}, {"date": "2024-05-15", "close": 2.68, "volume": 5206.0}, {"date": "2024-05-16", "close": 2.74, "volume": 6570.0}, {"date": "2024-05-17", "close": 2.84, "volume": 8627.0}, {"date": "2024-05-20", "close": 2.46, "volume": 1099.0}, {"date": "2024-05-21", "close": 2.75, "volume": 8702.0}, {"date": "2024-05-22", "close": 2.53, "volume": 4414.0}, {"date": "2024-05-23", "close": 2.75, "volume": 12212.0}, {"date": "2024-05-24", "close": 2.62, "volume": 2244.0}, {"date": "2024-05-28", "close": 2.74, "volume": 4127.0}, {"date": "2024-05-29", "close": 2.8, "volume": 3865.0}, {"date": "2024-05-30", "close": 2.85, "volume": 3083.0}, {"date": "2024-05-31", "close": 2.71, "volume": 1785.0}, {"date": "2024-06-03", "close": 2.62, "volume": 779.0}, {"date": "2024-06-04", "close": 2.681, "volume": 2189.0}, {"date": "2024-06-05", "close": 2.5061, "volume": 18881.0}, {"date": "2024-06-06", "close": 2.5495, "volume": 8674.0}, {"date": "2024-06-07", "close": 2.24, "volume": 2881.0}, {"date": "2024-06-10", "close": 2.7299, "volume": 13193.0}, {"date": "2024-06-11", "close": 2.9623, "volume": 6277.0}, {"date": "2024-06-12", "close": 2.7, "volume": 7121.0}, {"date": "2024-06-13", "close": 2.72, "volume": 2735.0}, {"date": "2024-06-14", "close": 2.59, "volume": 9733.0}, {"date": "2024-06-17", "close": 3.2241, "volume": 93925.0}, {"date": "2024-06-18", "close": 3.77, "volume": 82505.0}, {"date": "2024-06-20", "close": 3.95, "volume": 18680.0}, {"date": "2024-06-21", "close": 3.41, "volume": 4838.0}, {"date": "2024-06-24", "close": 3.9, "volume": 9819.0}, {"date": "2024-06-25", "close": 3.37, "volume": 10006.0}, {"date": "2024-06-26", "close": 3.39, "volume": 2620.0}, {"date": "2024-06-27", "close": 3.1995, "volume": 6936.0}, {"date": "2024-06-28", "close": 2.8601, "volume": 2244.0}, {"date": "2024-07-01", "close": 2.88, "volume": 19853.0}, {"date": "2024-07-02", "close": 2.91, "volume": 3675.0}, {"date": "2024-07-03", "close": 2.852, "volume": 304.0}, {"date": "2024-07-05", "close": 2.9438, "volume": 621.0}, {"date": "2024-07-08", "close": 2.77, "volume": 786.0}, {"date": "2024-07-09", "close": 3.2, "volume": 47477.0}, {"date": "2024-07-10", "close": 3.07, "volume": 10059.0}, {"date": "2024-07-11", "close": 3.156, "volume": 1415.0}, {"date": "2024-07-12", "close": 3.2101, "volume": 7902.0}, {"date": "2024-07-15", "close": 2.91, "volume": 6066.0}, {"date": "2024-07-16", "close": 2.75, "volume": 3405.0}, {"date": "2024-07-17", "close": 2.7301, "volume": 8976.0}, {"date": "2024-07-18", "close": 2.6982, "volume": 12575.0}, {"date": "2024-07-19", "close": 2.7418, "volume": 1063.0}, {"date": "2024-07-22", "close": 2.92, "volume": 12812.0}, {"date": "2024-07-23", "close": 3.14, "volume": 17243.0}, {"date": "2024-07-24", "close": 3.55, "volume": 497671.0}, {"date": "2024-07-25", "close": 3.435, "volume": 86631.0}, {"date": "2024-07-26", "close": 3.7, "volume": 44350.0}, {"date": "2024-07-29", "close": 3.46, "volume": 28909.0}, {"date": "2024-07-30", "close": 3.54, "volume": 1725.0}, {"date": "2024-07-31", "close": 3.65, "volume": 12622.0}, {"date": "2024-08-01", "close": 3.5, "volume": 8769.0}, {"date": "2024-08-02", "close": 3.58, "volume": 3798.0}, {"date": "2024-08-05", "close": 3.28, "volume": 8765.0}, {"date": "2024-08-06", "close": 3.33, "volume": 1532.0}, {"date": "2024-08-07", "close": 2.92, "volume": 13069.0}, {"date": "2024-08-08", "close": 3.5, "volume": 3204.0}, {"date": "2024-08-09", "close": 3.47, "volume": 3495.0}, {"date": "2024-08-12", "close": 3.4, "volume": 1254.0}, {"date": "2024-08-13", "close": 3.09, "volume": 6594.0}, {"date": "2024-08-14", "close": 3.05, "volume": 2874.0}, {"date": "2024-08-15", "close": 3.26, "volume": 2471.0}, {"date": "2024-08-16", "close": 3.19, "volume": 1523.0}, {"date": "2024-08-19", "close": 3.41, "volume": 551.0}, {"date": "2024-08-20", "close": 3.38, "volume": 1917.0}, {"date": "2024-08-21", "close": 3.2, "volume": 1769.0}, {"date": "2024-08-22", "close": 3.2, "volume": null}, {"date": "2024-08-23", "close": 3.2, "volume": 633.0}, {"date": "2024-08-26", "close": 3.09, "volume": 5619.0}, {"date": "2024-08-27", "close": 3.09, "volume": null}, {"date": "2024-08-28", "close": 3.0, "volume": 1611.0}, {"date": "2024-08-29", "close": 2.9715, "volume": 1216.0}, {"date": "2024-08-30", "close": 3.07, "volume": 983.0}, {"date": "2024-09-03", "close": 3.15, "volume": 7263.0}, {"date": "2024-09-04", "close": 2.92, "volume": 1668.0}, {"date": "2024-09-05", "close": 3.1099, "volume": 4980.0}, {"date": "2024-09-06", "close": 3.1, "volume": 5032.0}, {"date": "2024-09-09", "close": 3.05, "volume": 3252.0}, {"date": "2024-09-10", "close": 3.05, "volume": 2295.0}, {"date": "2024-09-11", "close": 3.3, "volume": 2746.0}, {"date": "2024-09-12", "close": 3.2, "volume": 13833.0}, {"date": "2024-09-13", "close": 3.05, "volume": 2460.0}, {"date": "2024-09-16", "close": 3.1, "volume": 7917.0}, {"date": "2024-09-17", "close": 3.09, "volume": 2236.0}, {"date": "2024-09-18", "close": 3.03, "volume": 4464.0}, {"date": "2024-09-19", "close": 3.0, "volume": 8569.0}, {"date": "2024-09-20", "close": 3.0, "volume": null}, {"date": "2024-09-23", "close": 3.03, "volume": 1500.0}, {"date": "2024-09-24", "close": 3.27, "volume": 13206.0}, {"date": "2024-09-25", "close": 3.18, "volume": 872.0}, {"date": "2024-09-26", "close": 3.1999, "volume": 1070.0}, {"date": "2024-09-27", "close": 3.1999, "volume": null}, {"date": "2024-09-30", "close": 2.99, "volume": 15399.0}, {"date": "2024-10-01", "close": 3.16, "volume": 4360.0}, {"date": "2024-10-02", "close": 3.0, "volume": 15322.0}, {"date": "2024-10-03", "close": 3.14, "volume": 731.0}, {"date": "2024-10-04", "close": 3.14, "volume": 655.0}, {"date": "2024-10-07", "close": 3.14, "volume": null}, {"date": "2024-10-08", "close": 3.14, "volume": 309.0}, {"date": "2024-10-09", "close": 2.94, "volume": 4803.0}, {"date": "2024-10-10", "close": 2.95, "volume": 936.0}, {"date": "2024-10-11", "close": 2.9701, "volume": 5391.0}, {"date": "2024-10-14", "close": 2.9701, "volume": null}, {"date": "2024-10-15", "close": 2.9833, "volume": 4877.0}, {"date": "2024-10-16", "close": 2.95, "volume": 12389.0}, {"date": "2024-10-17", "close": 2.95, "volume": 3160.0}, {"date": "2024-10-18", "close": 2.85, "volume": 14128.0}, {"date": "2024-10-21", "close": 2.86, "volume": 3184.0}, {"date": "2024-10-22", "close": 2.84, "volume": 17050.0}, {"date": "2024-10-23", "close": 2.9659, "volume": 3101.0}, {"date": "2024-10-24", "close": 2.97, "volume": 1858.0}, {"date": "2024-10-25", "close": 2.784, "volume": 11207.0}, {"date": "2024-10-28", "close": 2.8064, "volume": 6950.0}, {"date": "2024-10-29", "close": 2.86, "volume": 822.0}, {"date": "2024-10-30", "close": 2.82, "volume": 3805.0}, {"date": "2024-10-31", "close": 2.84, "volume": 5750.0}, {"date": "2024-11-01", "close": 2.8, "volume": 1080.0}, {"date": "2024-11-04", "close": 2.93, "volume": 830.0}, {"date": "2024-11-05", "close": 2.8523, "volume": 5780.0}, {"date": "2024-11-06", "close": 2.86, "volume": 7157.0}, {"date": "2024-11-07", "close": 2.711, "volume": 25142.0}, {"date": "2024-11-08", "close": 2.68, "volume": 6806.0}, {"date": "2024-11-11", "close": 2.84, "volume": 33042.0}, {"date": "2024-11-12", "close": 2.77, "volume": 1315.0}, {"date": "2024-11-13", "close": 2.75, "volume": 6229.0}, {"date": "2024-11-14", "close": 2.69, "volume": 11103.0}, {"date": "2024-11-15", "close": 2.62, "volume": 5925.0}, {"date": "2024-11-18", "close": 2.86, "volume": 5405.0}, {"date": "2024-11-19", "close": 2.7, "volume": 1356.0}, {"date": "2024-11-20", "close": 2.6, "volume": 6493.0}, {"date": "2024-11-21", "close": 2.69, "volume": 858.0}, {"date": "2024-11-22", "close": 2.69, "volume": 299.0}, {"date": "2024-11-25", "close": 2.65, "volume": 3530.0}, {"date": "2024-11-26", "close": 2.525, "volume": 646.0}, {"date": "2024-11-27", "close": 2.6, "volume": 2628.0}, {"date": "2024-11-29", "close": 2.7, "volume": 6671.0}, {"date": "2024-12-02", "close": 2.6, "volume": 54765.0}, {"date": "2024-12-03", "close": 2.63, "volume": 18145.0}, {"date": "2024-12-04", "close": 2.73, "volume": 48829.0}, {"date": "2024-12-05", "close": 3.0725, "volume": 36288.0}, {"date": "2024-12-06", "close": 3.1, "volume": 14565.0}, {"date": "2024-12-09", "close": 3.04, "volume": 23998.0}, {"date": "2024-12-10", "close": 3.0171, "volume": 381.0}, {"date": "2024-12-11", "close": 2.9039, "volume": 2457.0}, {"date": "2024-12-12", "close": 2.98, "volume": 6048.0}, {"date": "2024-12-13", "close": 2.8, "volume": 4043.0}, {"date": "2024-12-16", "close": 2.8881, "volume": 5480.0}, {"date": "2024-12-17", "close": 3.97, "volume": 484699.0}, {"date": "2024-12-18", "close": 3.26, "volume": 146879.0}, {"date": "2024-12-19", "close": 3.27, "volume": 17071.0}, {"date": "2024-12-20", "close": 3.21, "volume": 5387.0}, {"date": "2024-12-23", "close": 3.21, "volume": 5065.0}, {"date": "2024-12-24", "close": 3.2614, "volume": 15639.0}, {"date": "2024-12-26", "close": 3.3725, "volume": 16609.0}, {"date": "2024-12-27", "close": 3.49, "volume": 8714.0}, {"date": "2024-12-30", "close": 3.6678, "volume": 12991.0}, {"date": "2024-12-31", "close": 3.62, "volume": 11588.0}, {"date": "2025-01-02", "close": 3.9177, "volume": 69721.0}, {"date": "2025-01-03", "close": 4.98, "volume": 768020.0}, {"date": "2025-01-06", "close": 4.9, "volume": 119389.0}, {"date": "2025-01-07", "close": 4.32, "volume": 92279.0}, {"date": "2025-01-08", "close": 4.34, "volume": 27506.0}, {"date": "2025-01-10", "close": 4.19, "volume": 31053.0}, {"date": "2025-01-13", "close": 4.08, "volume": 28787.0}, {"date": "2025-01-14", "close": 4.27, "volume": 32964.0}, {"date": "2025-01-15", "close": 4.25, "volume": 12074.0}, {"date": "2025-01-16", "close": 4.3, "volume": 17327.0}, {"date": "2025-01-17", "close": 4.46, "volume": 14332.0}, {"date": "2025-01-21", "close": 4.23, "volume": 21105.0}, {"date": "2025-01-22", "close": 4.22, "volume": 9073.0}, {"date": "2025-01-23", "close": 4.31, "volume": 28707.0}, {"date": "2025-01-24", "close": 4.27, "volume": 2768.0}, {"date": "2025-01-27", "close": 4.01, "volume": 3567.0}, {"date": "2025-01-28", "close": 4.06, "volume": 3626.0}, {"date": "2025-01-29", "close": 4.08, "volume": 1394.0}, {"date": "2025-01-30", "close": 4.05, "volume": 890.0}, {"date": "2025-01-31", "close": 4.07, "volume": 12864.0}, {"date": "2025-02-03", "close": 3.82, "volume": 4028.0}, {"date": "2025-02-04", "close": 4.0, "volume": 2574.0}, {"date": "2025-02-05", "close": 4.17, "volume": 1902.0}, {"date": "2025-02-06", "close": 4.14, "volume": 1774.0}, {"date": "2025-02-07", "close": 4.09, "volume": 2106.0}, {"date": "2025-02-10", "close": 4.0, "volume": 3593.0}, {"date": "2025-02-11", "close": 4.0, "volume": 1841.0}, {"date": "2025-02-12", "close": 3.9, "volume": 7427.0}, {"date": "2025-02-13", "close": 3.89, "volume": 347.0}, {"date": "2025-02-14", "close": 3.9, "volume": 2985.0}, {"date": "2025-02-18", "close": 3.87, "volume": 2925.0}, {"date": "2025-02-19", "close": 4.0, "volume": 2966.0}, {"date": "2025-02-20", "close": 3.8451, "volume": 421.0}, {"date": "2025-02-21", "close": 3.85, "volume": 3880.0}, {"date": "2025-02-24", "close": 3.9, "volume": 1100.0}, {"date": "2025-02-25", "close": 3.75, "volume": 3077.0}, {"date": "2025-02-26", "close": 3.9, "volume": 1177.0}, {"date": "2025-02-27", "close": 3.75, "volume": 718.0}, {"date": "2025-02-28", "close": 3.75, "volume": 692.0}, {"date": "2025-03-03", "close": 3.75, "volume": 1973.0}, {"date": "2025-03-04", "close": 3.9, "volume": 10980.0}, {"date": "2025-03-05", "close": 3.801, "volume": 3985.0}, {"date": "2025-03-06", "close": 3.799, "volume": 1825.0}, {"date": "2025-03-07", "close": 3.7635, "volume": 3280.0}, {"date": "2025-03-10", "close": 3.8, "volume": 7536.0}, {"date": "2025-03-11", "close": 3.85, "volume": 701.0}, {"date": "2025-03-12", "close": 3.8, "volume": 4476.0}, {"date": "2025-03-13", "close": 3.84, "volume": 2945.0}, {"date": "2025-03-14", "close": 3.9, "volume": 967.0}, {"date": "2025-03-17", "close": 3.89, "volume": 2984.0}, {"date": "2025-03-18", "close": 4.35, "volume": 51331.0}, {"date": "2025-03-19", "close": 3.99, "volume": 18507.0}, {"date": "2025-03-20", "close": 4.08, "volume": 2709.0}, {"date": "2025-03-21", "close": 4.2, "volume": 93559.0}, {"date": "2025-03-24", "close": 3.76, "volume": 18987.0}, {"date": "2025-03-25", "close": 3.76, "volume": 3754.0}, {"date": "2025-03-26", "close": 3.8004, "volume": 5715.0}, {"date": "2025-03-27", "close": 3.85, "volume": 4673.0}, {"date": "2025-03-28", "close": 3.77, "volume": 10581.0}, {"date": "2025-03-31", "close": 3.62, "volume": 21003.0}, {"date": "2025-04-01", "close": 1.91, "volume": 241623.0}, {"date": "2025-04-02", "close": 2.06, "volume": 63643.0}, {"date": "2025-04-03", "close": 1.94, "volume": 16267.0}, {"date": "2025-04-04", "close": 1.78, "volume": 14899.0}, {"date": "2025-04-07", "close": 2.03, "volume": 20319.0}, {"date": "2025-04-08", "close": 1.82, "volume": 18223.0}, {"date": "2025-04-09", "close": 1.77, "volume": 8368.0}, {"date": "2025-04-10", "close": 1.9185, "volume": 14772.0}, {"date": "2025-04-11", "close": 2.01, "volume": 27248.0}, {"date": "2025-04-14", "close": 1.81, "volume": 14415.0}, {"date": "2025-04-15", "close": 1.85, "volume": 10789.0}, {"date": "2025-04-16", "close": 1.85, "volume": 17023.0}, {"date": "2025-04-17", "close": 1.74, "volume": 3818.0}, {"date": "2025-04-21", "close": 1.77, "volume": 10429.0}, {"date": "2025-04-22", "close": 1.8, "volume": 6297.0}, {"date": "2025-04-23", "close": 1.79, "volume": 2459.0}, {"date": "2025-04-24", "close": 1.85, "volume": 4269.0}, {"date": "2025-04-25", "close": 1.79, "volume": 5332.0}, {"date": "2025-04-28", "close": 1.78, "volume": 8507.0}, {"date": "2025-04-29", "close": 1.81, "volume": 5495.0}, {"date": "2025-04-30", "close": 1.79, "volume": 2491.0}, {"date": "2025-05-01", "close": 1.82, "volume": 31310.0}, {"date": "2025-05-02", "close": 1.78, "volume": 60229.0}, {"date": "2025-05-05", "close": 1.76, "volume": 46333.0}, {"date": "2025-05-06", "close": 1.78, "volume": 24703.0}, {"date": "2025-05-07", "close": 1.85, "volume": 104416.0}, {"date": "2025-05-08", "close": 1.86, "volume": 53508.0}, {"date": "2025-05-09", "close": 1.95, "volume": 77145.0}, {"date": "2025-05-12", "close": 2.0, "volume": 33229.0}, {"date": "2025-05-13", "close": 1.99, "volume": 53393.0}, {"date": "2025-05-14", "close": 1.96, "volume": 70485.0}, {"date": "2025-05-15", "close": 1.85, "volume": 20668.0}, {"date": "2025-05-16", "close": 1.93, "volume": 10455.0}, {"date": "2025-05-19", "close": 1.9, "volume": 19521.0}, {"date": "2025-05-20", "close": 1.85, "volume": 16922.0}, {"date": "2025-05-21", "close": 1.735, "volume": 77424.0}, {"date": "2025-05-22", "close": 1.8184, "volume": 31295.0}, {"date": "2025-05-23", "close": 1.79, "volume": 98994.0}, {"date": "2025-05-27", "close": 1.83, "volume": 13925.0}, {"date": "2025-05-28", "close": 1.79, "volume": 175617.0}, {"date": "2025-05-29", "close": 1.75, "volume": 9281.0}, {"date": "2025-05-30", "close": 1.7, "volume": 22021.0}, {"date": "2025-06-02", "close": 1.73, "volume": 11774.0}, {"date": "2025-06-03", "close": 1.71, "volume": 6841.0}, {"date": "2025-06-04", "close": 1.735, "volume": 16239.0}, {"date": "2025-06-05", "close": 1.72, "volume": 25922.0}, {"date": "2025-06-06", "close": 1.68, "volume": 9954.0}, {"date": "2025-06-09", "close": 1.8, "volume": 67058.0}, {"date": "2025-06-10", "close": 1.72, "volume": 11312.0}, {"date": "2025-06-11", "close": 1.7, "volume": 7743.0}, {"date": "2025-06-12", "close": 1.72, "volume": 186977.0}, {"date": "2025-06-13", "close": 1.89, "volume": 289490.0}, {"date": "2025-06-16", "close": 1.75, "volume": 115569.0}, {"date": "2025-06-17", "close": 1.73, "volume": 45714.0}, {"date": "2025-06-18", "close": 1.7, "volume": 149754.0}, {"date": "2025-06-20", "close": 2.07, "volume": 818131.0}, {"date": "2025-06-23", "close": 1.95, "volume": 483172.0}, {"date": "2025-06-24", "close": 1.8, "volume": 132794.0}, {"date": "2025-06-25", "close": 1.8, "volume": 82635.0}, {"date": "2025-06-26", "close": 1.7899, "volume": 34260.0}, {"date": "2025-06-27", "close": 1.74, "volume": 48856.0}, {"date": "2025-06-30", "close": 1.72, "volume": 53323.0}, {"date": "2025-07-01", "close": 1.63, "volume": 41762.0}, {"date": "2025-07-02", "close": 1.65, "volume": 34199.0}, {"date": "2025-07-03", "close": 1.72, "volume": 42530.0}, {"date": "2025-07-07", "close": 1.66, "volume": 34607.0}, {"date": "2025-07-08", "close": 1.66, "volume": 74705.0}, {"date": "2025-07-09", "close": 1.68, "volume": 28775.0}, {"date": "2025-07-10", "close": 1.67, "volume": 14610.0}, {"date": "2025-07-11", "close": 1.63, "volume": 8494.0}, {"date": "2025-07-14", "close": 1.61, "volume": 135633.0}, {"date": "2025-07-15", "close": 1.647, "volume": 114770.0}, {"date": "2025-07-16", "close": 1.63, "volume": 28592.0}, {"date": "2025-07-17", "close": 1.7, "volume": 41072.0}, {"date": "2025-07-18", "close": 1.73, "volume": 93286.0}, {"date": "2025-07-21", "close": 1.77, "volume": 45630.0}, {"date": "2025-07-22", "close": 1.75, "volume": 22212.0}, {"date": "2025-07-23", "close": 1.94, "volume": 1112081.0}, {"date": "2025-07-24", "close": 1.91, "volume": 73985.0}, {"date": "2025-07-25", "close": 1.86, "volume": 22215.0}, {"date": "2025-07-28", "close": 1.74, "volume": 44270.0}, {"date": "2025-07-29", "close": 1.7, "volume": 41347.0}, {"date": "2025-07-30", "close": 1.74, "volume": 47034.0}, {"date": "2025-07-31", "close": 1.745, "volume": 6990.0}, {"date": "2025-08-01", "close": 1.68, "volume": 21600.0}, {"date": "2025-08-04", "close": 1.76, "volume": 85926.0}, {"date": "2025-08-05", "close": 1.785, "volume": 58622.0}, {"date": "2025-08-06", "close": 1.77, "volume": 34967.0}, {"date": "2025-08-07", "close": 1.8, "volume": 104309.0}, {"date": "2025-08-08", "close": 1.76, "volume": 36921.0}, {"date": "2025-08-11", "close": 1.77, "volume": 22152.0}, {"date": "2025-08-12", "close": 1.75, "volume": 17635.0}, {"date": "2025-08-13", "close": 1.78, "volume": 10298.0}, {"date": "2025-08-14", "close": 1.75, "volume": 21340.0}, {"date": "2025-08-15", "close": 1.73, "volume": 23120.0}, {"date": "2025-08-18", "close": 1.72, "volume": 4023.0}, {"date": "2025-08-19", "close": 1.68, "volume": 5573.0}, {"date": "2025-08-20", "close": 1.7, "volume": 14925.0}, {"date": "2025-08-21", "close": 1.63, "volume": 17035.0}, {"date": "2025-08-22", "close": 1.69, "volume": 23479.0}, {"date": "2025-08-25", "close": 1.73, "volume": 33923.0}, {"date": "2025-08-26", "close": 1.74, "volume": 5802.0}, {"date": "2025-08-27", "close": 1.655, "volume": 50076.0}, {"date": "2025-08-28", "close": 1.6803, "volume": 19280.0}, {"date": "2025-08-29", "close": 1.71, "volume": 3853.0}, {"date": "2025-09-02", "close": 1.66, "volume": 20643.0}, {"date": "2025-09-03", "close": 1.65, "volume": 6086.0}, {"date": "2025-09-04", "close": 1.59, "volume": 11151.0}, {"date": "2025-09-05", "close": 1.49, "volume": 43159.0}, {"date": "2025-09-08", "close": 1.55, "volume": 1534424.0}, {"date": "2025-09-09", "close": 1.46, "volume": 115822.0}, {"date": "2025-09-10", "close": 1.59, "volume": 115732.0}, {"date": "2025-09-11", "close": 1.63, "volume": 346767.0}, {"date": "2025-09-12", "close": 1.58, "volume": 23042.0}, {"date": "2025-09-15", "close": 1.58, "volume": 43149.0}, {"date": "2025-09-16", "close": 1.61, "volume": 470020.0}, {"date": "2025-09-17", "close": 1.58, "volume": 16736.0}, {"date": "2025-09-18", "close": 1.61, "volume": 3977.0}, {"date": "2025-09-19", "close": 1.62, "volume": 50802.0}, {"date": "2025-09-22", "close": 1.55, "volume": 25971.0}, {"date": "2025-09-23", "close": 1.56, "volume": 22769.0}, {"date": "2025-09-24", "close": 1.54, "volume": 6192.0}, {"date": "2025-09-25", "close": 1.47, "volume": 33159.0}, {"date": "2025-09-26", "close": 1.49, "volume": 44801.0}, {"date": "2025-09-29", "close": 1.47, "volume": 654994.0}, {"date": "2025-09-30", "close": 1.48, "volume": 39521.0}, {"date": "2025-10-01", "close": 1.49, "volume": 9579.0}, {"date": "2025-10-02", "close": 1.49, "volume": 16868.0}, {"date": "2025-10-03", "close": 1.54, "volume": 17126.0}, {"date": "2025-10-06", "close": 1.69, "volume": 234147.0}, {"date": "2025-10-07", "close": 1.66, "volume": 30023.0}, {"date": "2025-10-08", "close": 1.65, "volume": 146616.0}, {"date": "2025-10-09", "close": 1.67, "volume": 59001.0}, {"date": "2025-10-10", "close": 1.646, "volume": 80525.0}, {"date": "2025-10-13", "close": 1.81, "volume": 128456.0}, {"date": "2025-10-14", "close": 1.78, "volume": 26592.0}, {"date": "2025-10-15", "close": 1.75, "volume": 26574.0}, {"date": "2025-10-16", "close": 1.68, "volume": 13704.0}, {"date": "2025-10-17", "close": 1.66, "volume": 38368.0}, {"date": "2025-10-20", "close": 1.65, "volume": 11170.0}, {"date": "2025-10-21", "close": 1.615, "volume": 25890.0}, {"date": "2025-10-22", "close": 1.589, "volume": 25082.0}, {"date": "2025-10-23", "close": 1.64, "volume": 27154.0}, {"date": "2025-10-24", "close": 1.64, "volume": 9151.0}, {"date": "2025-10-27", "close": 1.61, "volume": 13661.0}, {"date": "2025-10-28", "close": 1.65, "volume": 93291.0}, {"date": "2025-10-29", "close": 1.638, "volume": 7410.0}, {"date": "2025-10-30", "close": 1.63, "volume": 21516.0}, {"date": "2025-10-31", "close": 1.6412, "volume": 14854.0}, {"date": "2025-11-03", "close": 1.61, "volume": 29206.0}, {"date": "2025-11-04", "close": 1.53, "volume": 35481.0}, {"date": "2025-11-05", "close": 1.55, "volume": 27786.0}, {"date": "2025-11-06", "close": 1.533, "volume": 24485.0}, {"date": "2025-11-07", "close": 1.5, "volume": 39219.0}, {"date": "2025-11-10", "close": 1.45, "volume": 17564.0}, {"date": "2025-11-11", "close": 1.43, "volume": 16030.0}, {"date": "2025-11-12", "close": 1.51, "volume": 14155.0}, {"date": "2025-11-13", "close": 1.47, "volume": 8639.0}, {"date": "2025-11-14", "close": 1.425, "volume": 3027.0}, {"date": "2025-11-17", "close": 1.47, "volume": 26851.0}, {"date": "2025-11-18", "close": 1.4, "volume": 7727.0}, {"date": "2025-11-19", "close": 1.36, "volume": 3813.0}, {"date": "2025-11-20", "close": 1.285, "volume": 8527.0}, {"date": "2025-11-21", "close": 1.223, "volume": 16509.0}, {"date": "2025-11-24", "close": 1.27, "volume": 10529.0}, {"date": "2025-11-25", "close": 1.05, "volume": 254006.0}, {"date": "2025-11-26", "close": 1.13, "volume": 134490.0}, {"date": "2025-11-28", "close": 1.3, "volume": 95394.0}, {"date": "2025-12-01", "close": 1.23, "volume": 49452.0}, {"date": "2025-12-02", "close": 0.9866, "volume": 232572.0}, {"date": "2025-12-03", "close": 0.87, "volume": 563990.0}, {"date": "2025-12-04", "close": 1.05, "volume": 149440.0}, {"date": "2025-12-05", "close": 1.01, "volume": 101274.0}, {"date": "2025-12-08", "close": 1.0, "volume": 156735.0}, {"date": "2025-12-09", "close": 0.88, "volume": 219582.0}, {"date": "2025-12-10", "close": 1.0, "volume": 400653.0}, {"date": "2025-12-11", "close": 1.03, "volume": 73174.0}, {"date": "2025-12-12", "close": 0.9002, "volume": 1050801.0}, {"date": "2025-12-15", "close": 0.8525, "volume": 131527.0}, {"date": "2025-12-16", "close": 0.78, "volume": 320392.0}, {"date": "2025-12-17", "close": 0.805, "volume": 196298.0}, {"date": "2025-12-18", "close": 0.7605, "volume": 149349.0}, {"date": "2025-12-19", "close": 0.765, "volume": 61411.0}, {"date": "2025-12-22", "close": 0.9039, "volume": 242643.0}, {"date": "2025-12-23", "close": 1.03, "volume": 411186.0}, {"date": "2025-12-24", "close": 0.9586, "volume": 79266.0}, {"date": "2025-12-26", "close": 0.96, "volume": 48621.0}, {"date": "2025-12-29", "close": 0.9858, "volume": 63000.0}, {"date": "2025-12-30", "close": 1.07, "volume": 73211.0}, {"date": "2025-12-31", "close": 1.07, "volume": 112645.0}, {"date": "2026-01-02", "close": 1.18, "volume": 130386.0}, {"date": "2026-01-05", "close": 1.28, "volume": 129564.0}, {"date": "2026-01-06", "close": 1.135, "volume": 212871.0}, {"date": "2026-01-07", "close": 1.1527, "volume": 103264.0}, {"date": "2026-01-08", "close": 1.19, "volume": 120007.0}, {"date": "2026-01-09", "close": 1.2, "volume": 96667.0}, {"date": "2026-01-12", "close": 1.12, "volume": 76344.0}, {"date": "2026-01-13", "close": 1.08, "volume": 145450.0}, {"date": "2026-01-14", "close": 1.08, "volume": 30853.0}, {"date": "2026-01-15", "close": 1.11, "volume": 108171.0}, {"date": "2026-01-16", "close": 1.08, "volume": 59164.0}, {"date": "2026-01-20", "close": 1.12, "volume": 88427.0}, {"date": "2026-01-21", "close": 1.07, "volume": 97692.0}, {"date": "2026-01-22", "close": 1.105, "volume": 49364.0}, {"date": "2026-01-23", "close": 1.125, "volume": 91617.0}, {"date": "2026-01-26", "close": 1.08, "volume": 121365.0}, {"date": "2026-01-27", "close": 1.07, "volume": 119271.0}, {"date": "2026-01-28", "close": 1.06, "volume": 52988.0}, {"date": "2026-01-29", "close": 1.03, "volume": 122669.0}, {"date": "2026-01-30", "close": 1.04, "volume": 37563.0}, {"date": "2026-02-02", "close": 1.09, "volume": 20355.0}, {"date": "2026-02-03", "close": 1.04, "volume": 27474.0}, {"date": "2026-02-04", "close": 1.02, "volume": 137997.0}, {"date": "2026-02-05", "close": 1.02, "volume": 57631.0}, {"date": "2026-02-06", "close": 1.05, "volume": 15743.0}, {"date": "2026-02-09", "close": 1.04, "volume": 19492.0}, {"date": "2026-02-10", "close": 1.01, "volume": 4205.0}, {"date": "2026-02-11", "close": 1.03, "volume": 18202.0}, {"date": "2026-02-12", "close": 1.01, "volume": 38116.0}, {"date": "2026-02-13", "close": 1.0, "volume": 7550.0}, {"date": "2026-02-17", "close": 0.96, "volume": 17697.0}, {"date": "2026-02-18", "close": 0.946, "volume": 16953.0}, {"date": "2026-02-19", "close": 0.93, "volume": 3808.0}, {"date": "2026-02-20", "close": 0.926, "volume": 30358.0}, {"date": "2026-02-23", "close": 0.935, "volume": 11168.0}, {"date": "2026-02-24", "close": 0.98, "volume": 116458.0}, {"date": "2026-02-25", "close": 1.04, "volume": 50900.0}, {"date": "2026-02-26", "close": 1.04, "volume": 18412.0}, {"date": "2026-02-27", "close": 1.0211, "volume": 7684.0}, {"date": "2026-03-02", "close": 1.11, "volume": 168934.0}, {"date": "2026-03-03", "close": 1.18, "volume": 495486.0}, {"date": "2026-03-04", "close": 1.03, "volume": 323717.0}, {"date": "2026-03-05", "close": 1.0001, "volume": 59236.0}, {"date": "2026-03-06", "close": 1.58, "volume": 72835250.0}, {"date": "2026-03-09", "close": 1.22, "volume": 2196047.0}, {"date": "2026-03-10", "close": 1.25, "volume": 2338149.0}, {"date": "2026-03-11", "close": 1.2, "volume": 277396.0}, {"date": "2026-03-12", "close": 1.23, "volume": 788286.0}, {"date": "2026-03-13", "close": 1.07, "volume": 181390.0}, {"date": "2026-03-16", "close": 1.13, "volume": 160584.0}, {"date": "2026-03-17", "close": 1.07, "volume": 177188.0}, {"date": "2026-03-18", "close": 1.07, "volume": 521352.0}, {"date": "2026-03-19", "close": 1.15, "volume": 208346.0}, {"date": "2026-03-20", "close": 1.12, "volume": 100889.0}, {"date": "2026-03-23", "close": 1.1, "volume": 83485.0}, {"date": "2026-03-24", "close": 1.08, "volume": 69686.0}, {"date": "2026-03-25", "close": 1.05, "volume": 143678.0}, {"date": "2026-03-26", "close": 1.02, "volume": 113997.0}, {"date": "2026-03-27", "close": 1.05, "volume": 985163.0}, {"date": "2026-03-30", "close": 1.01, "volume": 85118.0}, {"date": "2026-03-31", "close": 0.9705, "volume": 118332.0}, {"date": "2026-04-01", "close": 0.9974, "volume": 104662.0}, {"date": "2026-04-02", "close": 1.02, "volume": 42628.0}, {"date": "2026-04-06", "close": 1.06, "volume": 56719.0}, {"date": "2026-04-07", "close": 1.01, "volume": 55396.0}, {"date": "2026-04-08", "close": 0.97, "volume": 92867.0}, {"date": "2026-04-09", "close": 0.96, "volume": 37900.0}, {"date": "2026-04-10", "close": 0.97, "volume": 202431.0}, {"date": "2026-04-13", "close": 1.01, "volume": 39174.0}, {"date": "2026-04-14", "close": 0.9802, "volume": 22021.0}, {"date": "2026-04-15", "close": 1.05, "volume": 284511.0}, {"date": "2026-04-16", "close": 1.16, "volume": 432857.0}, {"date": "2026-04-17", "close": 1.32, "volume": 531986.0}, {"date": "2026-04-20", "close": 1.32, "volume": null}, {"date": "2026-04-21", "close": 1.3, "volume": 95956.0}, {"date": "2026-04-22", "close": 1.26, "volume": 57121.0}, {"date": "2026-04-23", "close": 1.2, "volume": 75532.0}, {"date": "2026-04-24", "close": 1.19, "volume": 26564.0}, {"date": "2026-04-27", "close": 1.26, "volume": 35290.0}, {"date": "2026-04-28", "close": 1.27, "volume": 11859.0}, {"date": "2026-04-29", "close": 1.32, "volume": 54236.0}, {"date": "2026-04-30", "close": 1.34, "volume": 72377.0}, {"date": "2026-05-01", "close": 1.27, "volume": 135890.0}, {"date": "2026-05-04", "close": 1.28, "volume": 34912.0}, {"date": "2026-05-05", "close": 1.23, "volume": 60563.0}, {"date": "2026-05-06", "close": 1.18, "volume": 45618.0}, {"date": "2026-05-07", "close": 1.2, "volume": 54866.0}, {"date": "2026-05-08", "close": 1.19, "volume": 11829.0}, {"date": "2026-05-11", "close": 1.17, "volume": 159755.0}, {"date": "2026-05-12", "close": 1.29, "volume": 743275.0}, {"date": "2026-05-13", "close": 1.29, "volume": 200096.0}, {"date": "2026-05-14", "close": 1.32, "volume": 56636.0}, {"date": "2026-05-15", "close": 1.24, "volume": 147293.0}, {"date": "2026-05-18", "close": 1.21, "volume": 38339.0}, {"date": "2026-05-19", "close": 1.17, "volume": 34508.0}, {"date": "2026-05-20", "close": 1.15, "volume": 163679.0}, {"date": "2026-05-21", "close": 1.19, "volume": 50774.0}, {"date": "2026-05-22", "close": 1.21, "volume": 16510.0}, {"date": "2026-05-26", "close": 1.19, "volume": 34351.0}, {"date": "2026-05-27", "close": 1.19, "volume": 71956.0}, {"date": "2026-05-28", "close": 1.19, "volume": 94442.0}, {"date": "2026-05-29", "close": 1.15, "volume": 62159.0}, {"date": "2026-06-01", "close": 1.16, "volume": 79511.0}, {"date": "2026-06-02", "close": 1.23, "volume": 186718.0}, {"date": "2026-06-03", "close": 1.15, "volume": 28070.0}, {"date": "2026-06-04", "close": 1.15, "volume": 27805.0}, {"date": "2026-06-05", "close": 1.105, "volume": 28705.0}, {"date": "2026-06-08", "close": 1.11, "volume": 26147.0}, {"date": "2026-06-09", "close": 1.04, "volume": 40629.0}, {"date": "2026-06-10", "close": 1.06, "volume": 24002.0}, {"date": "2026-06-11", "close": 1.12, "volume": 29979.0}, {"date": "2026-06-12", "close": 1.15, "volume": 31071.0}, {"date": "2026-06-15", "close": 1.15, "volume": 141265.0}, {"date": "2026-06-16", "close": 1.125, "volume": 37832.0}, {"date": "2026-06-17", "close": 1.16, "volume": 18481.0}, {"date": "2026-06-18", "close": 1.14, "volume": 27592.0}, {"date": "2026-06-22", "close": 1.148, "volume": 16823.0}, {"date": "2026-06-23", "close": 1.15, "volume": 23510.0}, {"date": "2026-06-24", "close": 1.072, "volume": 33267.0}, {"date": "2026-06-25", "close": 1.03, "volume": 58275.0}, {"date": "2026-06-26", "close": 1.06, "volume": 37640.0}, {"date": "2026-06-29", "close": 1.03, "volume": 60764.0}, {"date": "2026-06-30", "close": 1.03, "volume": 28775.0}, {"date": "2026-07-01", "close": 1.08, "volume": 15486.0}, {"date": "2026-07-02", "close": 1.05, "volume": 15895.0}, {"date": "2026-07-06", "close": 1.05, "volume": 24049.0}, {"date": "2026-07-07", "close": 1.05, "volume": 51996.0}, {"date": "2026-07-08", "close": 1.04, "volume": 27976.0}, {"date": "2026-07-09", "close": 1.105, "volume": 27644.0}, {"date": "2026-07-10", "close": 1.03, "volume": 58937.0}, {"date": "2026-07-13", "close": 1.07, "volume": 35757.0}, {"date": "2026-07-14", "close": 1.06, "volume": 26401.0}, {"date": "2026-07-15", "close": 1.05, "volume": 12804.0}, {"date": "2026-07-16", "close": 1.02, "volume": 17751.0}, {"date": "2026-07-17", "close": 1.055, "volume": 31721.0}, {"date": "2026-07-20", "close": 1.07, "volume": 27163.0}, {"date": "2026-07-21", "close": 1.06, "volume": 42908.0}, {"date": "2026-07-22", "close": 1.05, "volume": 26602.0}, {"date": "2026-07-23", "close": 1.0401, "volume": 24347.0}, {"date": "2026-07-24", "close": 1.06, "volume": 33771.0}, {"date": "2026-07-27", "close": 1.02, "volume": 40410.0}, {"date": "2026-07-28", "close": 1.02, "volume": 20407.0}, {"date": "2026-07-29", "close": 1.0, "volume": 18981.0}, {"date": "2026-07-30", "close": 1.02, "volume": 18365.0}, {"date": "2026-07-31", "close": 1.01, "volume": 6880.0}, {"date": "2026-08-03", "close": 1.03, "volume": 41519.0}, {"date": "2026-08-04", "close": 1.03, "volume": 28709.0}, {"date": "2026-08-05", "close": 1.05, "volume": 23294.0}, {"date": "2026-08-06", "close": 1.07, "volume": 148011.0}, {"date": "2026-08-07", "close": 1.02, "volume": 68684.0}, {"date": "2026-08-10", "close": 1.08, "volume": 25269.0}, {"date": "2026-08-11", "close": 1.05, "volume": 19233.0}, {"date": "2026-08-12", "close": 1.06, "volume": 31219.0}, {"date": "2026-08-13", "close": 1.06, "volume": 19110.0}, {"date": "2026-08-14", "close": 1.07, "volume": 21488.0}, {"date": "2026-08-17", "close": 1.07, "volume": 18104.0}, {"date": "2026-08-18", "close": 1.04, "volume": 28431.0}, {"date": "2026-08-19", "close": 1.015, "volume": 39558.0}, {"date": "2026-08-20", "close": 1.01, "volume": 37185.0}, {"date": "2026-08-21", "close": 0.99, "volume": 24174.0}, {"date": "2026-08-24", "close": 0.9903, "volume": 6197.0}, {"date": "2026-08-25", "close": 1.02, "volume": 3432.0}, {"date": "2026-08-26", "close": 1.015, "volume": 16552.0}, {"date": "2026-08-27", "close": 1.01, "volume": 12239.0}, {"date": "2026-08-28", "close": 0.9805, "volume": 10258.0}, {"date": "2026-08-31", "close": 0.8907, "volume": 57889.0}, {"date": "2026-09-01", "close": 0.8603, "volume": 14788.0}, {"date": "2026-09-02", "close": 0.858, "volume": 180311.0}, {"date": "2026-09-03", "close": 0.854, "volume": 30994.0}, {"date": "2026-09-04", "close": 0.867, "volume": 29106.0}, {"date": "2026-09-08", "close": 0.845, "volume": 9791.0}, {"date": "2026-09-09", "close": 0.831, "volume": 4316.0}, {"date": "2026-09-10", "close": 0.8002, "volume": 30230.0}, {"date": "2026-09-11", "close": 0.8228, "volume": 4122.0}, {"date": "2026-09-14", "close": 0.8397, "volume": 281958.0}, {"date": "2026-09-15", "close": 0.839, "volume": 214353.0}, {"date": "2026-09-16", "close": 0.801, "volume": 33102.0}, {"date": "2026-09-17", "close": 0.8447, "volume": 55233.0}, {"date": "2026-09-18", "close": 0.89, "volume": 84844.0}, {"date": "2026-09-21", "close": 0.995, "volume": 42427.0}, {"date": "2026-09-22", "close": 0.9805, "volume": 18793.0}, {"date": "2026-09-23", "close": 0.94, "volume": 2446.0}, {"date": "2026-09-24", "close": 1.01, "volume": 45419.0}, {"date": "2026-09-25", "close": 1.05, "volume": 61406.0}, {"date": "2026-09-28", "close": 1.05, "volume": 5882.0}, {"date": "2026-09-29", "close": 1.03, "volume": 10360.0}, {"date": "2026-09-30", "close": 1.0, "volume": 29943.0}, {"date": "2026-10-01", "close": 0.98, "volume": 11903.0}, {"date": "2026-10-02", "close": 1.01, "volume": 14779.0}, {"date": "2026-10-05", "close": 0.8649, "volume": 31892.0}, {"date": "2026-10-06", "close": 0.8999, "volume": 8373.0}, {"date": "2026-10-07", "close": 0.9389, "volume": 3842.0}, {"date": "2026-10-08", "close": 0.8605, "volume": 9990.0}, {"date": "2026-10-09", "close": 0.8523, "volume": 3884.0}, {"date": "2026-10-12", "close": 0.822, "volume": 4948.0}, {"date": "2026-10-13", "close": 0.8306, "volume": 6497.0}, {"date": "2026-10-14", "close": 0.7802, "volume": 14865.0}, {"date": "2026-10-15", "close": 0.761, "volume": 31444.0}, {"date": "2026-10-16", "close": 0.76, "volume": 9167.0}, {"date": "2026-10-19", "close": 0.723, "volume": 10896.0}, {"date": "2026-10-20", "close": 0.784, "volume": 27037.0}, {"date": "2026-10-21", "close": 0.7016, "volume": 56759.0}, {"date": "2026-10-22", "close": 0.7021, "volume": 54665.0}, {"date": "2026-10-23", "close": 0.74, "volume": 11796.0}, {"date": "2026-10-26", "close": 0.737, "volume": 2736.0}, {"date": "2026-10-27", "close": 0.731, "volume": 12866.0}, {"date": "2026-10-28", "close": 0.685, "volume": 19395.0}, {"date": "2026-10-29", "close": 0.815, "volume": 64061.0}, {"date": "2026-10-30", "close": 0.898, "volume": 41059.0}, {"date": "2026-11-02", "close": 1.0, "volume": 63840.0}], "refreshing": false}