{"ticker": "TELO", "overview": {"cik": "1971532", "ticker": "TELO", "name": "Telomir Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "S-3", "date": "2026-10-27", "title": "Shelf registration", "accession": "0001493152-26-048714", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045860", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001493152-26-043053", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042926", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042483", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001493152-26-039116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036742", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-28", "title": "Proxy statement", "accession": "0001493152-26-035026", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034813", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034811", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034812", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028614", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001493152-26-027958", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027752", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025115", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025114", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025113", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024517", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019773", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001493152-26-018911", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018867", "price_sensitive": true}]}, "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": "TELO", "has_prices": true, "as_of": "2026-10-30", "last": 0.9352, "prev_close": 0.9642, "change": -0.028999999999999915, "change_pct": -0.030076747562746232, "session_volume": 96698.0, "vwap_5": 0.9751747872322776, "vwap_20": 1.1254928304253349, "vwap_60": 1.1491549048508438, "vwap_250": 1.297803844376368, "high_52w": 1.5, "low_52w": 0.9192, "avg_volume_20": 134101.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097283", "src": "13DG", "ticker": "TELO", "cik": "1971532", "company": "Telomir Pharmaceuticals, Inc.", "company_raw": "Telomir Pharmaceuticals, Inc.", "who": "John Paul Dejoria", "who_key": "DEJORIA JOHN PAUL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DEJORIA JOHN PAUL moves to a 5.169% passive stake in TELO", "source_url": "https://www.sec.gov/Archives/edgar/data/897610/0001104659-26-097283-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001493152-26-034812", "src": "INSIDERS", "ticker": "TELO", "cik": "1971532", "company": "Telomir Pharmaceuticals, Inc.", "company_raw": "Telomir Pharmaceuticals, Inc.", "who": "Matthew Paul Del Giudice", "who_key": "Del Giudice Matthew Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TELO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971532/000149315226034812/0001493152-26-034812-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001493152-26-034811", "src": "INSIDERS", "ticker": "TELO", "cik": "1971532", "company": "Telomir Pharmaceuticals, Inc.", "company_raw": "Telomir Pharmaceuticals, Inc.", "who": "Edward Clouston MacPherson", "who_key": "MacPherson Edward Clouston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TELO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971532/000149315226034811/0001493152-26-034811-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}, {"id": "0001493152-26-034813", "src": "INSIDERS", "ticker": "TELO", "cik": "1971532", "company": "Telomir Pharmaceuticals, Inc.", "company_raw": "Telomir Pharmaceuticals, Inc.", "who": "Matthew Pratt Whalen", "who_key": "Whalen Matthew Pratt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on TELO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971532/000149315226034813/0001493152-26-034813-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288952}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097283", "src": "13DG", "ticker": "TELO", "cik": "1971532", "company": "Telomir Pharmaceuticals, Inc.", "company_raw": "Telomir Pharmaceuticals, Inc.", "who": "John Paul Dejoria", "who_key": "DEJORIA JOHN PAUL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DEJORIA JOHN PAUL moves to a 5.169% passive stake in TELO", "source_url": "https://www.sec.gov/Archives/edgar/data/897610/0001104659-26-097283-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "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": "Telomir Pharmaceuticals, Inc. - Common Stock", "new_value": "Telomir Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001971532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001971532", "applied": 1, "detected_at": "2026-10-28T01:45:16.083430"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-3", "date": "2026-10-27", "title": "Shelf registration", "accession": "0001493152-26-048714", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045860", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001493152-26-043053", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042926", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042483", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001493152-26-039116", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036742", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-28", "title": "Proxy statement", "accession": "0001493152-26-035026", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034813", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034811", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034812", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028614", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001493152-26-027958", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027752", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025115", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025114", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025113", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024517", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019773", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001493152-26-018911", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018867", "price_sensitive": true}], "performance": {"ticker": "TELO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-09", "close": 5.0, "volume": 336750.0}, {"date": "2024-02-12", "close": 6.25, "volume": 80921.0}, {"date": "2024-02-13", "close": 7.01, "volume": 39997.0}, {"date": "2024-02-14", "close": 11.9, "volume": 652206.0}, {"date": "2024-02-15", "close": 8.06, "volume": 84320.0}, {"date": "2024-02-16", "close": 9.02, "volume": 143473.0}, {"date": "2024-02-20", "close": 9.0, "volume": 82725.0}, {"date": "2024-02-21", "close": 8.66, "volume": 22189.0}, {"date": "2024-02-22", "close": 8.91, "volume": 6888.0}, {"date": "2024-02-23", "close": 9.14, "volume": 53431.0}, {"date": "2024-02-26", "close": 9.06, "volume": 89175.0}, {"date": "2024-02-27", "close": 8.95, "volume": 30322.0}, {"date": "2024-02-28", "close": 8.94, "volume": 44316.0}, {"date": "2024-02-29", "close": 9.07, "volume": 49729.0}, {"date": "2024-03-01", "close": 9.05, "volume": 130888.0}, {"date": "2024-03-04", "close": 9.0, "volume": 73704.0}, {"date": "2024-03-05", "close": 8.89, "volume": 62074.0}, {"date": "2024-03-06", "close": 8.76, "volume": 52828.0}, {"date": "2024-03-07", "close": 8.7, "volume": 34692.0}, {"date": "2024-03-08", "close": 8.46, "volume": 23543.0}, {"date": "2024-03-11", "close": 6.87, "volume": 45179.0}, {"date": "2024-03-12", "close": 6.63, "volume": 20846.0}, {"date": "2024-03-13", "close": 7.22, "volume": 75769.0}, {"date": "2024-03-14", "close": 6.51, "volume": 104744.0}, {"date": "2024-03-15", "close": 5.73, "volume": 54026.0}, {"date": "2024-03-18", "close": 4.83, "volume": 64733.0}, {"date": "2024-03-19", "close": 5.95, "volume": 23888.0}, {"date": "2024-03-20", "close": 6.6, "volume": 28399.0}, {"date": "2024-03-21", "close": 6.79, "volume": 38053.0}, {"date": "2024-03-22", "close": 6.49, "volume": 28327.0}, {"date": "2024-03-25", "close": 5.55, "volume": 17641.0}, {"date": "2024-03-26", "close": 5.56, "volume": 11941.0}, {"date": "2024-03-27", "close": 5.085, "volume": 52915.0}, {"date": "2024-03-28", "close": 5.15, "volume": 30290.0}, {"date": "2024-04-01", "close": 5.46, "volume": 20000.0}, {"date": "2024-04-02", "close": 5.495, "volume": 27972.0}, {"date": "2024-04-03", "close": 5.555, "volume": 16167.0}, {"date": "2024-04-04", "close": 7.3101, "volume": 73091.0}, {"date": "2024-04-05", "close": 7.1, "volume": 42583.0}, {"date": "2024-04-08", "close": 6.71, "volume": 18934.0}, {"date": "2024-04-09", "close": 6.8501, "volume": 13827.0}, {"date": "2024-04-10", "close": 7.69, "volume": 16507.0}, {"date": "2024-04-11", "close": 8.2, "volume": 38748.0}, {"date": "2024-04-12", "close": 9.0, "volume": 209779.0}, {"date": "2024-04-15", "close": 8.84, "volume": 58020.0}, {"date": "2024-04-16", "close": 8.37, "volume": 283940.0}, {"date": "2024-04-17", "close": 8.48, "volume": 63656.0}, {"date": "2024-04-18", "close": 7.95, "volume": 36808.0}, {"date": "2024-04-19", "close": 7.985, "volume": 32960.0}, {"date": "2024-04-22", "close": 5.605, "volume": 134231.0}, {"date": "2024-04-23", "close": 5.82, "volume": 26288.0}, {"date": "2024-04-24", "close": 6.97, "volume": 40951.0}, {"date": "2024-04-25", "close": 6.7999, "volume": 9325.0}, {"date": "2024-04-26", "close": 6.865, "volume": 23964.0}, {"date": "2024-04-29", "close": 7.27, "volume": 19764.0}, {"date": "2024-04-30", "close": 6.62, "volume": 11403.0}, {"date": "2024-05-01", "close": 6.825, "volume": 6528.0}, {"date": "2024-05-02", "close": 6.84, "volume": 3578.0}, {"date": "2024-05-03", "close": 6.2, "volume": 15054.0}, {"date": "2024-05-06", "close": 6.05, "volume": 31444.0}, {"date": "2024-05-07", "close": 6.28, "volume": 24407.0}, {"date": "2024-05-08", "close": 5.93, "volume": 26802.0}, {"date": "2024-05-09", "close": 6.54, "volume": 73486.0}, {"date": "2024-05-10", "close": 6.91, "volume": 50538.0}, {"date": "2024-05-13", "close": 6.66, "volume": 20704.0}, {"date": "2024-05-14", "close": 6.305, "volume": 9827.0}, {"date": "2024-05-15", "close": 6.21, "volume": 8064.0}, {"date": "2024-05-16", "close": 6.1819, "volume": 27952.0}, {"date": "2024-05-17", "close": 6.18, "volume": 21192.0}, {"date": "2024-05-20", "close": 6.04, "volume": 7218.0}, {"date": "2024-05-21", "close": 5.7, "volume": 29154.0}, {"date": "2024-05-22", "close": 5.6, "volume": 10666.0}, {"date": "2024-05-23", "close": 6.3, "volume": 41777.0}, {"date": "2024-05-24", "close": 6.74, "volume": 110543.0}, {"date": "2024-05-28", "close": 6.23, "volume": 77485.0}, {"date": "2024-05-29", "close": 6.4299, "volume": 33772.0}, {"date": "2024-05-30", "close": 5.94, "volume": 27913.0}, {"date": "2024-05-31", "close": 6.05, "volume": 35987.0}, {"date": "2024-06-03", "close": 5.6, "volume": 15658.0}, {"date": "2024-06-04", "close": 5.28, "volume": 23045.0}, {"date": "2024-06-05", "close": 5.1003, "volume": 16312.0}, {"date": "2024-06-06", "close": 5.18, "volume": 38168.0}, {"date": "2024-06-07", "close": 5.63, "volume": 76639.0}, {"date": "2024-06-10", "close": 5.4, "volume": 30737.0}, {"date": "2024-06-11", "close": 5.5, "volume": 50717.0}, {"date": "2024-06-12", "close": 5.51, "volume": 37211.0}, {"date": "2024-06-13", "close": 5.63, "volume": 42122.0}, {"date": "2024-06-14", "close": 5.5, "volume": 25704.0}, {"date": "2024-06-17", "close": 5.37, "volume": 26296.0}, {"date": "2024-06-18", "close": 5.58, "volume": 19496.0}, {"date": "2024-06-20", "close": 5.02, "volume": 26022.0}, {"date": "2024-06-21", "close": 5.25, "volume": 21406.0}, {"date": "2024-06-24", "close": 5.04, "volume": 41336.0}, {"date": "2024-06-25", "close": 4.48, "volume": 82916.0}, {"date": "2024-06-26", "close": 3.81, "volume": 99749.0}, {"date": "2024-06-27", "close": 4.28, "volume": 52242.0}, {"date": "2024-06-28", "close": 4.81, "volume": 444786.0}, {"date": "2024-07-01", "close": 4.25, "volume": 35518.0}, {"date": "2024-07-02", "close": 4.05, "volume": 25404.0}, {"date": "2024-07-03", "close": 3.75, "volume": 7641.0}, {"date": "2024-07-05", "close": 4.33, "volume": 22673.0}, {"date": "2024-07-08", "close": 4.42, "volume": 29894.0}, {"date": "2024-07-09", "close": 4.31, "volume": 70908.0}, {"date": "2024-07-10", "close": 4.25, "volume": 18050.0}, {"date": "2024-07-11", "close": 4.01, "volume": 46443.0}, {"date": "2024-07-12", "close": 4.13, "volume": 17732.0}, {"date": "2024-07-15", "close": 4.14, "volume": 19649.0}, {"date": "2024-07-16", "close": 4.16, "volume": 12145.0}, {"date": "2024-07-17", "close": 3.96, "volume": 56896.0}, {"date": "2024-07-18", "close": 3.89, "volume": 17394.0}, {"date": "2024-07-19", "close": 3.75, "volume": 19572.0}, {"date": "2024-07-22", "close": 4.02, "volume": 29911.0}, {"date": "2024-07-23", "close": 4.03, "volume": 31880.0}, {"date": "2024-07-24", "close": 4.07, "volume": 42269.0}, {"date": "2024-07-25", "close": 3.97, "volume": 39975.0}, {"date": "2024-07-26", "close": 3.88, "volume": 32477.0}, {"date": "2024-07-29", "close": 3.78, "volume": 13408.0}, {"date": "2024-07-30", "close": 3.81, "volume": 5212.0}, {"date": "2024-07-31", "close": 3.61, "volume": 17057.0}, {"date": "2024-08-01", "close": 3.465, "volume": 36199.0}, {"date": "2024-08-02", "close": 3.34, "volume": 15065.0}, {"date": "2024-08-05", "close": 3.42, "volume": 23565.0}, {"date": "2024-08-06", "close": 3.44, "volume": 12599.0}, {"date": "2024-08-07", "close": 3.98, "volume": 15754.0}, {"date": "2024-08-08", "close": 4.26, "volume": 18027.0}, {"date": "2024-08-09", "close": 4.29, "volume": 31348.0}, {"date": "2024-08-12", "close": 4.96, "volume": 68902.0}, {"date": "2024-08-13", "close": 4.49, "volume": 33887.0}, {"date": "2024-08-14", "close": 3.81, "volume": 41236.0}, {"date": "2024-08-15", "close": 4.05, "volume": 30648.0}, {"date": "2024-08-16", "close": 3.99, "volume": 20866.0}, {"date": "2024-08-19", "close": 6.1, "volume": 832498.0}, {"date": "2024-08-20", "close": 5.27, "volume": 442874.0}, {"date": "2024-08-21", "close": 5.44, "volume": 168397.0}, {"date": "2024-08-22", "close": 5.66, "volume": 190321.0}, {"date": "2024-08-23", "close": 5.25, "volume": 132806.0}, {"date": "2024-08-26", "close": 5.02, "volume": 86012.0}, {"date": "2024-08-27", "close": 5.26, "volume": 79297.0}, {"date": "2024-08-28", "close": 5.1, "volume": 77699.0}, {"date": "2024-08-29", "close": 5.24, "volume": 95519.0}, {"date": "2024-08-30", "close": 5.24, "volume": 93014.0}, {"date": "2024-09-03", "close": 4.96, "volume": 66292.0}, {"date": "2024-09-04", "close": 4.76, "volume": 79361.0}, {"date": "2024-09-05", "close": 5.12, "volume": 48801.0}, {"date": "2024-09-06", "close": 5.15, "volume": 86423.0}, {"date": "2024-09-09", "close": 6.0, "volume": 343771.0}, {"date": "2024-09-10", "close": 5.97, "volume": 109610.0}, {"date": "2024-09-11", "close": 5.94, "volume": 75763.0}, {"date": "2024-09-12", "close": 5.94, "volume": 89326.0}, {"date": "2024-09-13", "close": 6.07, "volume": 63795.0}, {"date": "2024-09-16", "close": 5.99, "volume": 88109.0}, {"date": "2024-09-17", "close": 5.6, "volume": 109737.0}, {"date": "2024-09-18", "close": 6.0, "volume": 390483.0}, {"date": "2024-09-19", "close": 6.7, "volume": 322464.0}, {"date": "2024-09-20", "close": 7.84, "volume": 1302089.0}, {"date": "2024-09-23", "close": 7.28, "volume": 601306.0}, {"date": "2024-09-24", "close": 7.06, "volume": 363080.0}, {"date": "2024-09-25", "close": 6.24, "volume": 106379.0}, {"date": "2024-09-26", "close": 6.46, "volume": 93425.0}, {"date": "2024-09-27", "close": 6.82, "volume": 80236.0}, {"date": "2024-09-30", "close": 6.42, "volume": 80727.0}, {"date": "2024-10-01", "close": 5.9, "volume": 88180.0}, {"date": "2024-10-02", "close": 5.78, "volume": 74894.0}, {"date": "2024-10-03", "close": 5.58, "volume": 41126.0}, {"date": "2024-10-04", "close": 5.43, "volume": 40764.0}, {"date": "2024-10-07", "close": 5.46, "volume": 79968.0}, {"date": "2024-10-08", "close": 5.21, "volume": 77719.0}, {"date": "2024-10-09", "close": 4.83, "volume": 70408.0}, {"date": "2024-10-10", "close": 5.0, "volume": 92156.0}, {"date": "2024-10-11", "close": 5.07, "volume": 106974.0}, {"date": "2024-10-14", "close": 4.71, "volume": 66119.0}, {"date": "2024-10-15", "close": 4.94, "volume": 45396.0}, {"date": "2024-10-16", "close": 4.9, "volume": 34287.0}, {"date": "2024-10-17", "close": 4.82, "volume": 52586.0}, {"date": "2024-10-18", "close": 4.7, "volume": 60338.0}, {"date": "2024-10-21", "close": 4.33, "volume": 72753.0}, {"date": "2024-10-22", "close": 4.32, "volume": 54351.0}, {"date": "2024-10-23", "close": 4.46, "volume": 51426.0}, {"date": "2024-10-24", "close": 4.21, "volume": 66610.0}, {"date": "2024-10-25", "close": 4.44, "volume": 30262.0}, {"date": "2024-10-28", "close": 4.91, "volume": 76420.0}, {"date": "2024-10-29", "close": 4.85, "volume": 77848.0}, {"date": "2024-10-30", "close": 4.41, "volume": 58623.0}, {"date": "2024-10-31", "close": 4.06, "volume": 53403.0}, {"date": "2024-11-01", "close": 4.25, "volume": 59898.0}, {"date": "2024-11-04", "close": 4.24, "volume": 28189.0}, {"date": "2024-11-05", "close": 4.22, "volume": 20716.0}, {"date": "2024-11-06", "close": 4.6, "volume": 90473.0}, {"date": "2024-11-07", "close": 4.19, "volume": 76024.0}, {"date": "2024-11-08", "close": 4.22, "volume": 41709.0}, {"date": "2024-11-11", "close": 4.38, "volume": 41910.0}, {"date": "2024-11-12", "close": 4.19, "volume": 92442.0}, {"date": "2024-11-13", "close": 3.98, "volume": 79622.0}, {"date": "2024-11-14", "close": 3.96, "volume": 96607.0}, {"date": "2024-11-15", "close": 3.73, "volume": 65424.0}, {"date": "2024-11-18", "close": 3.31, "volume": 115061.0}, {"date": "2024-11-19", "close": 4.44, "volume": 237041.0}, {"date": "2024-11-20", "close": 4.2, "volume": 97924.0}, {"date": "2024-11-21", "close": 4.47, "volume": 219342.0}, {"date": "2024-11-22", "close": 4.24, "volume": 132675.0}, {"date": "2024-11-25", "close": 4.49, "volume": 243963.0}, {"date": "2024-11-26", "close": 4.45, "volume": 227334.0}, {"date": "2024-11-27", "close": 4.28, "volume": 288469.0}, {"date": "2024-11-29", "close": 3.98, "volume": 149596.0}, {"date": "2024-12-02", "close": 4.25, "volume": 278468.0}, {"date": "2024-12-03", "close": 4.88, "volume": 492087.0}, {"date": "2024-12-04", "close": 5.16, "volume": 183987.0}, {"date": "2024-12-05", "close": 5.57, "volume": 275853.0}, {"date": "2024-12-06", "close": 6.52, "volume": 360215.0}, {"date": "2024-12-09", "close": 5.8, "volume": 410155.0}, {"date": "2024-12-10", "close": 5.58, "volume": 205549.0}, {"date": "2024-12-11", "close": 5.1, "volume": 227878.0}, {"date": "2024-12-12", "close": 5.09, "volume": 164259.0}, {"date": "2024-12-13", "close": 5.2, "volume": 532624.0}, {"date": "2024-12-16", "close": 4.94, "volume": 337098.0}, {"date": "2024-12-17", "close": 4.91, "volume": 125723.0}, {"date": "2024-12-18", "close": 4.67, "volume": 152602.0}, {"date": "2024-12-19", "close": 4.54, "volume": 296910.0}, {"date": "2024-12-20", "close": 5.18, "volume": 1743573.0}, {"date": "2024-12-23", "close": 4.66, "volume": 185323.0}, {"date": "2024-12-24", "close": 4.97, "volume": 106708.0}, {"date": "2024-12-26", "close": 4.81, "volume": 83657.0}, {"date": "2024-12-27", "close": 4.87, "volume": 207293.0}, {"date": "2024-12-30", "close": 4.64, "volume": 145810.0}, {"date": "2024-12-31", "close": 4.12, "volume": 286444.0}, {"date": "2025-01-02", "close": 4.07, "volume": 85030.0}, {"date": "2025-01-03", "close": 4.52, "volume": 104128.0}, {"date": "2025-01-06", "close": 4.23, "volume": 126731.0}, {"date": "2025-01-07", "close": 4.55, "volume": 187129.0}, {"date": "2025-01-08", "close": 4.3, "volume": 91320.0}, {"date": "2025-01-10", "close": 4.11, "volume": 226357.0}, {"date": "2025-01-13", "close": 4.5, "volume": 223538.0}, {"date": "2025-01-14", "close": 4.58, "volume": 44222.0}, {"date": "2025-01-15", "close": 4.84, "volume": 90755.0}, {"date": "2025-01-16", "close": 4.79, "volume": 78288.0}, {"date": "2025-01-17", "close": 4.69, "volume": 49010.0}, {"date": "2025-01-21", "close": 4.93, "volume": 63650.0}, {"date": "2025-01-22", "close": 4.98, "volume": 72211.0}, {"date": "2025-01-23", "close": 4.75, "volume": 53676.0}, {"date": "2025-01-24", "close": 5.03, "volume": 70785.0}, {"date": "2025-01-27", "close": 4.75, "volume": 53770.0}, {"date": "2025-01-28", "close": 4.64, "volume": 123596.0}, {"date": "2025-01-29", "close": 4.51, "volume": 92074.0}, {"date": "2025-01-30", "close": 4.52, "volume": 41624.0}, {"date": "2025-01-31", "close": 4.86, "volume": 125157.0}, {"date": "2025-02-03", "close": 4.17, "volume": 384802.0}, {"date": "2025-02-04", "close": 4.505, "volume": 128356.0}, {"date": "2025-02-05", "close": 4.65, "volume": 77298.0}, {"date": "2025-02-06", "close": 4.52, "volume": 69598.0}, {"date": "2025-02-07", "close": 4.37, "volume": 167368.0}, {"date": "2025-02-10", "close": 4.47, "volume": 66564.0}, {"date": "2025-02-11", "close": 4.37, "volume": 78721.0}, {"date": "2025-02-12", "close": 4.25, "volume": 210849.0}, {"date": "2025-02-13", "close": 4.27, "volume": 51507.0}, {"date": "2025-02-14", "close": 4.29, "volume": 55484.0}, {"date": "2025-02-18", "close": 3.92, "volume": 335048.0}, {"date": "2025-02-19", "close": 4.21, "volume": 106016.0}, {"date": "2025-02-20", "close": 4.18, "volume": 60972.0}, {"date": "2025-02-21", "close": 3.91, "volume": 146234.0}, {"date": "2025-02-24", "close": 4.24, "volume": 269029.0}, {"date": "2025-02-25", "close": 4.15, "volume": 121264.0}, {"date": "2025-02-26", "close": 4.12, "volume": 47961.0}, {"date": "2025-02-27", "close": 3.91, "volume": 101886.0}, {"date": "2025-02-28", "close": 4.0, "volume": 71935.0}, {"date": "2025-03-03", "close": 4.11, "volume": 130633.0}, {"date": "2025-03-04", "close": 4.05, "volume": 403883.0}, {"date": "2025-03-05", "close": 4.13, "volume": 147365.0}, {"date": "2025-03-06", "close": 4.14, "volume": 47012.0}, {"date": "2025-03-07", "close": 4.35, "volume": 130093.0}, {"date": "2025-03-10", "close": 4.23, "volume": 106855.0}, {"date": "2025-03-11", "close": 4.54, "volume": 122939.0}, {"date": "2025-03-12", "close": 4.94, "volume": 103619.0}, {"date": "2025-03-13", "close": 5.03, "volume": 198384.0}, {"date": "2025-03-14", "close": 4.58, "volume": 307966.0}, {"date": "2025-03-17", "close": 4.17, "volume": 118070.0}, {"date": "2025-03-18", "close": 4.12, "volume": 150839.0}, {"date": "2025-03-19", "close": 4.35, "volume": 109931.0}, {"date": "2025-03-20", "close": 4.08, "volume": 80946.0}, {"date": "2025-03-21", "close": 4.56, "volume": 670839.0}, {"date": "2025-03-24", "close": 4.53, "volume": 225131.0}, {"date": "2025-03-25", "close": 4.34, "volume": 147011.0}, {"date": "2025-03-26", "close": 4.12, "volume": 111651.0}, {"date": "2025-03-27", "close": 4.02, "volume": 245823.0}, {"date": "2025-03-28", "close": 3.95, "volume": 115429.0}, {"date": "2025-03-31", "close": 3.23, "volume": 283458.0}, {"date": "2025-04-01", "close": 2.74, "volume": 275805.0}, {"date": "2025-04-02", "close": 3.13, "volume": 478138.0}, {"date": "2025-04-03", "close": 2.84, "volume": 190943.0}, {"date": "2025-04-04", "close": 2.93, "volume": 178851.0}, {"date": "2025-04-07", "close": 2.77, "volume": 150360.0}, {"date": "2025-04-08", "close": 2.58, "volume": 377697.0}, {"date": "2025-04-09", "close": 2.89, "volume": 204968.0}, {"date": "2025-04-10", "close": 2.65, "volume": 157731.0}, {"date": "2025-04-11", "close": 2.69, "volume": 77591.0}, {"date": "2025-04-14", "close": 2.74, "volume": 182701.0}, {"date": "2025-04-15", "close": 2.62, "volume": 75886.0}, {"date": "2025-04-16", "close": 2.49, "volume": 94843.0}, {"date": "2025-04-17", "close": 2.48, "volume": 56080.0}, {"date": "2025-04-21", "close": 2.54, "volume": 143435.0}, {"date": "2025-04-22", "close": 2.6, "volume": 72088.0}, {"date": "2025-04-23", "close": 2.54, "volume": 137467.0}, {"date": "2025-04-24", "close": 2.56, "volume": 129320.0}, {"date": "2025-04-25", "close": 2.55, "volume": 58609.0}, {"date": "2025-04-28", "close": 2.49, "volume": 248781.0}, {"date": "2025-04-29", "close": 2.53, "volume": 171176.0}, {"date": "2025-04-30", "close": 2.55, "volume": 131771.0}, {"date": "2025-05-01", "close": 2.51, "volume": 139079.0}, {"date": "2025-05-02", "close": 2.59, "volume": 328045.0}, {"date": "2025-05-05", "close": 2.57, "volume": 112471.0}, {"date": "2025-05-06", "close": 2.51, "volume": 69129.0}, {"date": "2025-05-07", "close": 2.49, "volume": 95598.0}, {"date": "2025-05-08", "close": 2.52, "volume": 231975.0}, {"date": "2025-05-09", "close": 2.49, "volume": 105442.0}, {"date": "2025-05-12", "close": 2.51, "volume": 154382.0}, {"date": "2025-05-13", "close": 2.75, "volume": 107761.0}, {"date": "2025-05-14", "close": 2.66, "volume": 85542.0}, {"date": "2025-05-15", "close": 2.36, "volume": 349622.0}, {"date": "2025-05-16", "close": 2.5, "volume": 103624.0}, {"date": "2025-05-19", "close": 2.54, "volume": 97551.0}, {"date": "2025-05-20", "close": 2.29, "volume": 180809.0}, {"date": "2025-05-21", "close": 2.13, "volume": 113986.0}, {"date": "2025-05-22", "close": 2.2, "volume": 137276.0}, {"date": "2025-05-23", "close": 2.1, "volume": 109322.0}, {"date": "2025-05-27", "close": 2.1, "volume": 112302.0}, {"date": "2025-05-28", "close": 2.07, "volume": 81319.0}, {"date": "2025-05-29", "close": 2.1, "volume": 205841.0}, {"date": "2025-05-30", "close": 1.945, "volume": 141543.0}, {"date": "2025-06-02", "close": 2.1, "volume": 176962.0}, {"date": "2025-06-03", "close": 2.04, "volume": 126617.0}, {"date": "2025-06-04", "close": 2.11, "volume": 210963.0}, {"date": "2025-06-05", "close": 2.01, "volume": 1560535.0}, {"date": "2025-06-06", "close": 2.15, "volume": 182156.0}, {"date": "2025-06-09", "close": 1.98, "volume": 444656.0}, {"date": "2025-06-10", "close": 2.05, "volume": 186338.0}, {"date": "2025-06-11", "close": 1.97, "volume": 305450.0}, {"date": "2025-06-12", "close": 2.0, "volume": 190660.0}, {"date": "2025-06-13", "close": 1.96, "volume": 322675.0}, {"date": "2025-06-16", "close": 2.0, "volume": 117600.0}, {"date": "2025-06-17", "close": 1.86, "volume": 148750.0}, {"date": "2025-06-18", "close": 1.76, "volume": 187665.0}, {"date": "2025-06-20", "close": 1.76, "volume": 486071.0}, {"date": "2025-06-23", "close": 1.69, "volume": 298016.0}, {"date": "2025-06-24", "close": 1.76, "volume": 356017.0}, {"date": "2025-06-25", "close": 1.78, "volume": 311626.0}, {"date": "2025-06-26", "close": 1.7, "volume": 392399.0}, {"date": "2025-06-27", "close": 1.53, "volume": 2250618.0}, {"date": "2025-06-30", "close": 1.25, "volume": 380409.0}, {"date": "2025-07-01", "close": 1.27, "volume": 868704.0}, {"date": "2025-07-02", "close": 1.18, "volume": 268708.0}, {"date": "2025-07-03", "close": 1.15, "volume": 235925.0}, {"date": "2025-07-07", "close": 1.15, "volume": 191926.0}, {"date": "2025-07-08", "close": 1.17, "volume": 180088.0}, {"date": "2025-07-09", "close": 1.175, "volume": 392420.0}, {"date": "2025-07-10", "close": 1.17, "volume": 123355.0}, {"date": "2025-07-11", "close": 1.16, "volume": 157482.0}, {"date": "2025-07-14", "close": 1.17, "volume": 148075.0}, {"date": "2025-07-15", "close": 1.13, "volume": 398693.0}, {"date": "2025-07-16", "close": 1.15, "volume": 173477.0}, {"date": "2025-07-17", "close": 1.21, "volume": 29701950.0}, {"date": "2025-07-18", "close": 2.28, "volume": 137205800.0}, {"date": "2025-07-21", "close": 2.21, "volume": 5374706.0}, {"date": "2025-07-22", "close": 2.1, "volume": 1501124.0}, {"date": "2025-07-23", "close": 2.06, "volume": 1678610.0}, {"date": "2025-07-24", "close": 2.29, "volume": 3415594.0}, {"date": "2025-07-25", "close": 2.19, "volume": 821568.0}, {"date": "2025-07-28", "close": 2.1, "volume": 701714.0}, {"date": "2025-07-29", "close": 2.05, "volume": 768791.0}, {"date": "2025-07-30", "close": 1.96, "volume": 1088330.0}, {"date": "2025-07-31", "close": 1.87, "volume": 600495.0}, {"date": "2025-08-01", "close": 1.76, "volume": 490268.0}, {"date": "2025-08-04", "close": 1.83, "volume": 264654.0}, {"date": "2025-08-05", "close": 1.83, "volume": 165950.0}, {"date": "2025-08-06", "close": 1.84, "volume": 223520.0}, {"date": "2025-08-07", "close": 1.67, "volume": 426790.0}, {"date": "2025-08-08", "close": 1.56, "volume": 515102.0}, {"date": "2025-08-11", "close": 1.58, "volume": 193252.0}, {"date": "2025-08-12", "close": 1.55, "volume": 133532.0}, {"date": "2025-08-13", "close": 1.6, "volume": 642552.0}, {"date": "2025-08-14", "close": 1.57, "volume": 654364.0}, {"date": "2025-08-15", "close": 1.49, "volume": 442849.0}, {"date": "2025-08-18", "close": 1.49, "volume": 301162.0}, {"date": "2025-08-19", "close": 1.47, "volume": 130590.0}, {"date": "2025-08-20", "close": 1.45, "volume": 99109.0}, {"date": "2025-08-21", "close": 1.5, "volume": 161808.0}, {"date": "2025-08-22", "close": 1.45, "volume": 170142.0}, {"date": "2025-08-25", "close": 1.46, "volume": 207291.0}, {"date": "2025-08-26", "close": 1.49, "volume": 122556.0}, {"date": "2025-08-27", "close": 1.48, "volume": 11194720.0}, {"date": "2025-08-28", "close": 1.48, "volume": 65086460.0}, {"date": "2025-08-29", "close": 1.32, "volume": 2730030.0}, {"date": "2025-09-02", "close": 1.2, "volume": 1425236.0}, {"date": "2025-09-03", "close": 1.18, "volume": 817004.0}, {"date": "2025-09-04", "close": 1.24, "volume": 1399298.0}, {"date": "2025-09-05", "close": 1.24, "volume": 348341.0}, {"date": "2025-09-08", "close": 1.23, "volume": 430780.0}, {"date": "2025-09-09", "close": 1.36, "volume": 6125394.0}, {"date": "2025-09-10", "close": 1.26, "volume": 1142075.0}, {"date": "2025-09-11", "close": 1.37, "volume": 724484.0}, {"date": "2025-09-12", "close": 1.36, "volume": 412970.0}, {"date": "2025-09-15", "close": 1.33, "volume": 423439.0}, {"date": "2025-09-16", "close": 1.3, "volume": 293058.0}, {"date": "2025-09-17", "close": 1.33, "volume": 260872.0}, {"date": "2025-09-18", "close": 1.4, "volume": 1100873.0}, {"date": "2025-09-19", "close": 1.53, "volume": 1570047.0}, {"date": "2025-09-22", "close": 1.56, "volume": 876907.0}, {"date": "2025-09-23", "close": 1.52, "volume": 529338.0}, {"date": "2025-09-24", "close": 1.52, "volume": 326748.0}, {"date": "2025-09-25", "close": 1.4, "volume": 466775.0}, {"date": "2025-09-26", "close": 1.39, "volume": 629784.0}, {"date": "2025-09-29", "close": 1.34, "volume": 267426.0}, {"date": "2025-09-30", "close": 1.39, "volume": 197245.0}, {"date": "2025-10-01", "close": 1.39, "volume": 230962.0}, {"date": "2025-10-02", "close": 1.39, "volume": 185377.0}, {"date": "2025-10-03", "close": 1.4, "volume": 191966.0}, {"date": "2025-10-06", "close": 1.42, "volume": 11143920.0}, {"date": "2025-10-07", "close": 1.8, "volume": 18443760.0}, {"date": "2025-10-08", "close": 1.65, "volume": 10857810.0}, {"date": "2025-10-09", "close": 1.93, "volume": 23092640.0}, {"date": "2025-10-10", "close": 1.65, "volume": 2848379.0}, {"date": "2025-10-13", "close": 1.6, "volume": 976124.0}, {"date": "2025-10-14", "close": 1.64, "volume": 2214252.0}, {"date": "2025-10-15", "close": 1.73, "volume": 1074645.0}, {"date": "2025-10-16", "close": 1.62, "volume": 924735.0}, {"date": "2025-10-17", "close": 1.57, "volume": 544794.0}, {"date": "2025-10-20", "close": 1.66, "volume": 4996794.0}, {"date": "2025-10-21", "close": 1.5, "volume": 2301714.0}, {"date": "2025-10-22", "close": 1.38, "volume": 1534708.0}, {"date": "2025-10-23", "close": 1.48, "volume": 7144144.0}, {"date": "2025-10-24", "close": 1.5, "volume": 1251230.0}, {"date": "2025-10-27", "close": 1.57, "volume": 652861.0}, {"date": "2025-10-28", "close": 1.51, "volume": 570395.0}, {"date": "2025-10-29", "close": 1.5, "volume": 623325.0}, {"date": "2025-10-30", "close": 1.5, "volume": 353185.0}, {"date": "2025-10-31", "close": 1.56, "volume": 371706.0}, {"date": "2025-11-03", "close": 1.5, "volume": 223688.0}, {"date": "2025-11-04", "close": 1.41, "volume": 524241.0}, {"date": "2025-11-05", "close": 1.39, "volume": 223460.0}, {"date": "2025-11-06", "close": 1.35, "volume": 348352.0}, {"date": "2025-11-07", "close": 1.31, "volume": 286556.0}, {"date": "2025-11-10", "close": 1.37, "volume": 242577.0}, {"date": "2025-11-11", "close": 1.42, "volume": 418610.0}, {"date": "2025-11-12", "close": 1.35, "volume": 1851108.0}, {"date": "2025-11-13", "close": 1.3, "volume": 307900.0}, {"date": "2025-11-14", "close": 1.35, "volume": 381814.0}, {"date": "2025-11-17", "close": 1.4, "volume": 224014.0}, {"date": "2025-11-18", "close": 1.43, "volume": 215243.0}, {"date": "2025-11-19", "close": 1.43, "volume": 163345.0}, {"date": "2025-11-20", "close": 1.39, "volume": 336326.0}, {"date": "2025-11-21", "close": 1.28, "volume": 6095278.0}, {"date": "2025-11-24", "close": 1.27, "volume": 467603.0}, {"date": "2025-11-25", "close": 1.31, "volume": 394051.0}, {"date": "2025-11-26", "close": 1.32, "volume": 275412.0}, {"date": "2025-11-28", "close": 1.34, "volume": 311524.0}, {"date": "2025-12-01", "close": 1.29, "volume": 241712.0}, {"date": "2025-12-02", "close": 1.29, "volume": 123555.0}, {"date": "2025-12-03", "close": 1.32, "volume": 179834.0}, {"date": "2025-12-04", "close": 1.36, "volume": 232873.0}, {"date": "2025-12-05", "close": 1.37, "volume": 141918.0}, {"date": "2025-12-08", "close": 1.41, "volume": 472729.0}, {"date": "2025-12-09", "close": 1.43, "volume": 148750.0}, {"date": "2025-12-10", "close": 1.41, "volume": 202306.0}, {"date": "2025-12-11", "close": 1.48, "volume": 489067.0}, {"date": "2025-12-12", "close": 1.45, "volume": 185426.0}, {"date": "2025-12-15", "close": 1.42, "volume": 233058.0}, {"date": "2025-12-16", "close": 1.4, "volume": 163755.0}, {"date": "2025-12-17", "close": 1.35, "volume": 163218.0}, {"date": "2025-12-18", "close": 1.37, "volume": 240693.0}, {"date": "2025-12-19", "close": 1.41, "volume": 283261.0}, {"date": "2025-12-22", "close": 1.43, "volume": 278553.0}, {"date": "2025-12-23", "close": 1.4, "volume": 115002.0}, {"date": "2025-12-24", "close": 1.42, "volume": 193921.0}, {"date": "2025-12-26", "close": 1.46, "volume": 187743.0}, {"date": "2025-12-29", "close": 1.33, "volume": 609829.0}, {"date": "2025-12-30", "close": 1.34, "volume": 190069.0}, {"date": "2025-12-31", "close": 1.33, "volume": 218336.0}, {"date": "2026-01-02", "close": 1.34, "volume": 277033.0}, {"date": "2026-01-05", "close": 1.49, "volume": 521167.0}, {"date": "2026-01-06", "close": 1.45, "volume": 129849.0}, {"date": "2026-01-07", "close": 1.465, "volume": 86838.0}, {"date": "2026-01-08", "close": 1.42, "volume": 81942.0}, {"date": "2026-01-09", "close": 1.36, "volume": 270720.0}, {"date": "2026-01-12", "close": 1.35, "volume": 97773.0}, {"date": "2026-01-13", "close": 1.33, "volume": 85803.0}, {"date": "2026-01-14", "close": 1.35, "volume": 104147.0}, {"date": "2026-01-15", "close": 1.37, "volume": 157695.0}, {"date": "2026-01-16", "close": 1.39, "volume": 150866.0}, {"date": "2026-01-20", "close": 1.33, "volume": 178725.0}, {"date": "2026-01-21", "close": 1.32, "volume": 98099.0}, {"date": "2026-01-22", "close": 1.34, "volume": 87454.0}, {"date": "2026-01-23", "close": 1.34, "volume": 71238.0}, {"date": "2026-01-26", "close": 1.32, "volume": 69748.0}, {"date": "2026-01-27", "close": 1.32, "volume": 119186.0}, {"date": "2026-01-28", "close": 1.26, "volume": 180658.0}, {"date": "2026-01-29", "close": 1.22, "volume": 187948.0}, {"date": "2026-01-30", "close": 1.14, "volume": 472348.0}, {"date": "2026-02-02", "close": 1.22, "volume": 193303.0}, {"date": "2026-02-03", "close": 1.18, "volume": 102265.0}, {"date": "2026-02-04", "close": 1.16, "volume": 113825.0}, {"date": "2026-02-05", "close": 1.12, "volume": 300859.0}, {"date": "2026-02-06", "close": 1.15, "volume": 120082.0}, {"date": "2026-02-09", "close": 1.16, "volume": 74383.0}, {"date": "2026-02-10", "close": 1.17, "volume": 51619.0}, {"date": "2026-02-11", "close": 1.12, "volume": 105582.0}, {"date": "2026-02-12", "close": 1.08, "volume": 182500.0}, {"date": "2026-02-13", "close": 1.09, "volume": 68465.0}, {"date": "2026-02-17", "close": 1.15, "volume": 95835.0}, {"date": "2026-02-18", "close": 1.18, "volume": 48173.0}, {"date": "2026-02-19", "close": 1.13, "volume": 67928.0}, {"date": "2026-02-20", "close": 1.14, "volume": 126090.0}, {"date": "2026-02-23", "close": 1.14, "volume": 81153.0}, {"date": "2026-02-24", "close": 1.21, "volume": 96915.0}, {"date": "2026-02-25", "close": 1.29, "volume": 122982.0}, {"date": "2026-02-26", "close": 1.31, "volume": 146281.0}, {"date": "2026-02-27", "close": 1.27, "volume": 60317.0}, {"date": "2026-03-02", "close": 1.24, "volume": 99062.0}, {"date": "2026-03-03", "close": 1.305, "volume": 83124.0}, {"date": "2026-03-04", "close": 1.34, "volume": 90564.0}, {"date": "2026-03-05", "close": 1.3, "volume": 38022.0}, {"date": "2026-03-06", "close": 1.25, "volume": 67022.0}, {"date": "2026-03-09", "close": 1.33, "volume": 52221.0}, {"date": "2026-03-10", "close": 1.3, "volume": 107759.0}, {"date": "2026-03-11", "close": 1.42, "volume": 121780.0}, {"date": "2026-03-12", "close": 1.4, "volume": 72517.0}, {"date": "2026-03-13", "close": 1.32, "volume": 58321.0}, {"date": "2026-03-16", "close": 1.34, "volume": 54443.0}, {"date": "2026-03-17", "close": 1.35, "volume": 36741.0}, {"date": "2026-03-18", "close": 1.27, "volume": 136902.0}, {"date": "2026-03-19", "close": 1.32, "volume": 60245.0}, {"date": "2026-03-20", "close": 1.32, "volume": 97340.0}, {"date": "2026-03-23", "close": 1.28, "volume": 104556.0}, {"date": "2026-03-24", "close": 1.28, "volume": 61140.0}, {"date": "2026-03-25", "close": 1.33, "volume": 63690.0}, {"date": "2026-03-26", "close": 1.26, "volume": 72933.0}, {"date": "2026-03-27", "close": 1.25, "volume": 82006.0}, {"date": "2026-03-30", "close": 1.14, "volume": 125123.0}, {"date": "2026-03-31", "close": 1.3, "volume": 110764.0}, {"date": "2026-04-01", "close": 1.32, "volume": 87107.0}, {"date": "2026-04-02", "close": 1.27, "volume": 87415.0}, {"date": "2026-04-06", "close": 1.3, "volume": 25710.0}, {"date": "2026-04-07", "close": 1.32, "volume": 44935.0}, {"date": "2026-04-08", "close": 1.33, "volume": 52007.0}, {"date": "2026-04-09", "close": 1.26, "volume": 73469.0}, {"date": "2026-04-10", "close": 1.22, "volume": 51953.0}, {"date": "2026-04-13", "close": 1.3, "volume": 75550.0}, {"date": "2026-04-14", "close": 1.31, "volume": 221686.0}, {"date": "2026-04-15", "close": 1.34, "volume": 41755.0}, {"date": "2026-04-16", "close": 1.34, "volume": 88608.0}, {"date": "2026-04-17", "close": 1.45, "volume": 187140.0}, {"date": "2026-04-20", "close": 1.48, "volume": 201861.0}, {"date": "2026-04-21", "close": 1.39, "volume": 63977.0}, {"date": "2026-04-22", "close": 1.37, "volume": 75115.0}, {"date": "2026-04-23", "close": 1.38, "volume": 82476.0}, {"date": "2026-04-24", "close": 1.4, "volume": 59205.0}, {"date": "2026-04-27", "close": 1.42, "volume": 215363.0}, {"date": "2026-04-28", "close": 1.45, "volume": 98835.0}, {"date": "2026-04-29", "close": 1.45, "volume": 200597.0}, {"date": "2026-04-30", "close": 1.4, "volume": 2589975.0}, {"date": "2026-05-01", "close": 1.4, "volume": 164927.0}, {"date": "2026-05-04", "close": 1.32, "volume": 126229.0}, {"date": "2026-05-05", "close": 1.33, "volume": 106810.0}, {"date": "2026-05-06", "close": 1.34, "volume": 130279.0}, {"date": "2026-05-07", "close": 1.32, "volume": 85575.0}, {"date": "2026-05-08", "close": 1.3, "volume": 76574.0}, {"date": "2026-05-11", "close": 1.29, "volume": 89404.0}, {"date": "2026-05-12", "close": 1.26, "volume": 80921.0}, {"date": "2026-05-13", "close": 1.23, "volume": 104220.0}, {"date": "2026-05-14", "close": 1.27, "volume": 75696.0}, {"date": "2026-05-15", "close": 1.26, "volume": 79345.0}, {"date": "2026-05-18", "close": 1.19, "volume": 90939.0}, {"date": "2026-05-19", "close": 1.22, "volume": 118433.0}, {"date": "2026-05-20", "close": 1.31, "volume": 108068.0}, {"date": "2026-05-21", "close": 1.3, "volume": 86434.0}, {"date": "2026-05-22", "close": 1.29, "volume": 53956.0}, {"date": "2026-05-26", "close": 1.29, "volume": 77985.0}, {"date": "2026-05-27", "close": 1.29, "volume": 41731.0}, {"date": "2026-05-28", "close": 1.28, "volume": 87281.0}, {"date": "2026-05-29", "close": 1.3, "volume": 128555.0}, {"date": "2026-06-01", "close": 1.25, "volume": 183894.0}, {"date": "2026-06-02", "close": 1.24, "volume": 79163.0}, {"date": "2026-06-03", "close": 1.23, "volume": 74006.0}, {"date": "2026-06-04", "close": 1.27, "volume": 34984.0}, {"date": "2026-06-05", "close": 1.21, "volume": 73367.0}, {"date": "2026-06-08", "close": 1.28, "volume": 116690.0}, {"date": "2026-06-09", "close": 1.21, "volume": 52860.0}, {"date": "2026-06-10", "close": 1.24, "volume": 76579.0}, {"date": "2026-06-11", "close": 1.26, "volume": 82054.0}, {"date": "2026-06-12", "close": 1.26, "volume": 142389.0}, {"date": "2026-06-15", "close": 1.29, "volume": 124629.0}, {"date": "2026-06-16", "close": 1.28, "volume": 130609.0}, {"date": "2026-06-17", "close": 1.25, "volume": 115540.0}, {"date": "2026-06-18", "close": 1.42, "volume": 1130331.0}, {"date": "2026-06-22", "close": 1.28, "volume": 157632.0}, {"date": "2026-06-23", "close": 1.25, "volume": 89359.0}, {"date": "2026-06-24", "close": 1.23, "volume": 53503.0}, {"date": "2026-06-25", "close": 1.23, "volume": 63701.0}, {"date": "2026-06-26", "close": 1.24, "volume": 54369.0}, {"date": "2026-06-29", "close": 1.25, "volume": 43533.0}, {"date": "2026-06-30", "close": 1.28, "volume": 56646.0}, {"date": "2026-07-01", "close": 1.3, "volume": 125899.0}, {"date": "2026-07-02", "close": 1.27, "volume": 47048.0}, {"date": "2026-07-06", "close": 1.27, "volume": 35536.0}, {"date": "2026-07-07", "close": 1.24, "volume": 48811.0}, {"date": "2026-07-08", "close": 1.24, "volume": 34883.0}, {"date": "2026-07-09", "close": 1.27, "volume": 92349.0}, {"date": "2026-07-10", "close": 1.23, "volume": 29900.0}, {"date": "2026-07-13", "close": 1.24, "volume": 35691.0}, {"date": "2026-07-14", "close": 1.24, "volume": 49988.0}, {"date": "2026-07-15", "close": 1.21, "volume": 33753.0}, {"date": "2026-07-16", "close": 1.19, "volume": 60086.0}, {"date": "2026-07-17", "close": 1.11, "volume": 292075.0}, {"date": "2026-07-20", "close": 0.9192, "volume": 262294.0}, {"date": "2026-07-21", "close": 1.08, "volume": 278492.0}, {"date": "2026-07-22", "close": 1.06, "volume": 216056.0}, {"date": "2026-07-23", "close": 1.16, "volume": 129026.0}, {"date": "2026-07-24", "close": 1.15, "volume": 82337.0}, {"date": "2026-07-27", "close": 1.23, "volume": 65572.0}, {"date": "2026-07-28", "close": 1.18, "volume": 120006.0}, {"date": "2026-07-29", "close": 1.21, "volume": 100414.0}, {"date": "2026-07-30", "close": 1.25, "volume": 69334.0}, {"date": "2026-07-31", "close": 1.21, "volume": 43814.0}, {"date": "2026-08-03", "close": 1.24, "volume": 54930.0}, {"date": "2026-08-04", "close": 1.15, "volume": 81681.0}, {"date": "2026-08-05", "close": 1.18, "volume": 74843.0}, {"date": "2026-08-06", "close": 1.17, "volume": 19649.0}, {"date": "2026-08-07", "close": 1.16, "volume": 11373.0}, {"date": "2026-08-10", "close": 1.17, "volume": 36831.0}, {"date": "2026-08-11", "close": 1.13, "volume": 27578.0}, {"date": "2026-08-12", "close": 1.11, "volume": 52590.0}, {"date": "2026-08-13", "close": 1.05, "volume": 87056.0}, {"date": "2026-08-14", "close": 1.09, "volume": 58441.0}, {"date": "2026-08-17", "close": 1.06, "volume": 48455.0}, {"date": "2026-08-18", "close": 1.08, "volume": 28504.0}, {"date": "2026-08-19", "close": 1.17, "volume": 100761.0}, {"date": "2026-08-20", "close": 1.13, "volume": 35297.0}, {"date": "2026-08-21", "close": 1.13, "volume": 43392.0}, {"date": "2026-08-24", "close": 1.17, "volume": 56358.0}, {"date": "2026-08-25", "close": 1.18, "volume": 40828.0}, {"date": "2026-08-26", "close": 1.17, "volume": 69086.0}, {"date": "2026-08-27", "close": 1.19, "volume": 131181.0}, {"date": "2026-08-28", "close": 1.14, "volume": 38239.0}, {"date": "2026-08-31", "close": 1.12, "volume": 45432.0}, {"date": "2026-09-01", "close": 1.1, "volume": 19566.0}, {"date": "2026-09-02", "close": 1.12, "volume": 31381.0}, {"date": "2026-09-03", "close": 1.16, "volume": 64230.0}, {"date": "2026-09-04", "close": 1.16, "volume": 33919.0}, {"date": "2026-09-08", "close": 1.19, "volume": 74913.0}, {"date": "2026-09-09", "close": 1.22, "volume": 32117.0}, {"date": "2026-09-10", "close": 1.18, "volume": 32465.0}, {"date": "2026-09-11", "close": 1.17, "volume": 33259.0}, {"date": "2026-09-14", "close": 1.17, "volume": 50049.0}, {"date": "2026-09-15", "close": 1.17, "volume": 27408.0}, {"date": "2026-09-16", "close": 1.13, "volume": 37950.0}, {"date": "2026-09-17", "close": 1.12, "volume": 153956.0}, {"date": "2026-09-18", "close": 1.23, "volume": 482021.0}, {"date": "2026-09-21", "close": 1.24, "volume": 46417.0}, {"date": "2026-09-22", "close": 1.25, "volume": 103552.0}, {"date": "2026-09-23", "close": 1.22, "volume": 34646.0}, {"date": "2026-09-24", "close": 1.21, "volume": 31097.0}, {"date": "2026-09-25", "close": 1.23, "volume": 55972.0}, {"date": "2026-09-28", "close": 1.2, "volume": 73382.0}, {"date": "2026-09-29", "close": 1.17, "volume": 34610.0}, {"date": "2026-09-30", "close": 1.2, "volume": 43482.0}, {"date": "2026-10-01", "close": 1.17, "volume": 59754.0}, {"date": "2026-10-02", "close": 1.18, "volume": 76587.0}, {"date": "2026-10-05", "close": 1.21, "volume": 134371.0}, {"date": "2026-10-06", "close": 1.2, "volume": 1253676.0}, {"date": "2026-10-07", "close": 1.12, "volume": 124794.0}, {"date": "2026-10-08", "close": 1.15, "volume": 131469.0}, {"date": "2026-10-09", "close": 1.12, "volume": 64649.0}, {"date": "2026-10-12", "close": 1.1, "volume": 70862.0}, {"date": "2026-10-13", "close": 1.09, "volume": 54037.0}, {"date": "2026-10-14", "close": 1.05, "volume": 86927.0}, {"date": "2026-10-15", "close": 1.05, "volume": 69336.0}, {"date": "2026-10-16", "close": 1.05, "volume": 39369.0}, {"date": "2026-10-19", "close": 1.04, "volume": 29227.0}, {"date": "2026-10-20", "close": 1.01, "volume": 78958.0}, {"date": "2026-10-21", "close": 1.02, "volume": 38092.0}, {"date": "2026-10-22", "close": 1.01, "volume": 94438.0}, {"date": "2026-10-23", "close": 0.9751, "volume": 50161.0}, {"date": "2026-10-26", "close": 0.9985, "volume": 46827.0}, {"date": "2026-10-27", "close": 1.02, "volume": 55550.0}, {"date": "2026-10-28", "close": 1.01, "volume": 45143.0}, {"date": "2026-10-29", "close": 0.9642, "volume": 117444.0}, {"date": "2026-10-30", "close": 0.9352, "volume": 96698.0}], "refreshing": true}