{"ticker": "TOPS", "overview": {"name": "TOP Ships, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "TOPS", "has_prices": true, "as_of": "2026-10-08", "last": 0.5039, "prev_close": 0.526, "change": -0.02210000000000001, "change_pct": -0.0420152091254753, "session_volume": 549767.0, "vwap_5": 0.526234721591877, "vwap_20": 0.7793378856100208, "vwap_60": 0.7783039536721448, "vwap_250": 0.9743882490649202, "high_52w": 6.16, "low_52w": 0.5039, "avg_volume_20": 9977382.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001171843-26-006978", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 21.95% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006978-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001171843-26-006218", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 23.71% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006218-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "13DG-0001171843-26-006133", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 37.55% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006133-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001171843-26-003512", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 39.25% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-003512-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "13DG-0001140361-26-019102", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 52.98% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001140361-26-019102-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}, {"id": "13DG-0001140361-26-012458", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. adjusts its stake in TOPS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001140361-26-012458-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}], "recent_buys": [], "institutional": [{"id": "13DG-0001171843-26-006978", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 21.95% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006978-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001171843-26-006218", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 23.71% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006218-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "13DG-0001171843-26-006133", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 37.55% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-006133-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001171843-26-003512", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 39.25% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001171843-26-003512-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "13DG-0001140361-26-019102", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. moves to a 52.98% activist stake in TOPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001140361-26-019102-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}, {"id": "13DG-0001140361-26-012458", "src": "13DG", "ticker": "TOPS", "cik": "1296484", "company": "TOP SHIPS INC.", "company_raw": "TOP SHIPS INC.", "who": "Family Trading Inc.", "who_key": "Family Trading Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Family Trading Inc. adjusts its stake in TOPS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1786648/0001140361-26-012458-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}], "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": "TOP Ships, Inc. Common Stock", "new_value": "TOP SHIPS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001296484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001296484", "applied": 1, "detected_at": "2026-10-28T01:46:01.649462"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TOPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-29", "close": 6.4275, "volume": 223419.0}, {"date": "2023-10-02", "close": 6.2925, "volume": 113783.0}, {"date": "2023-10-03", "close": 6.1574, "volume": 84878.0}, {"date": "2023-10-04", "close": 5.9144, "volume": 38148.0}, {"date": "2023-10-05", "close": 5.6263, "volume": 33165.0}, {"date": "2023-10-06", "close": 5.5093, "volume": 32008.0}, {"date": "2023-10-09", "close": 5.7793, "volume": 31193.0}, {"date": "2023-10-10", "close": 6.0224, "volume": 26975.0}, {"date": "2023-10-11", "close": 6.0674, "volume": 23639.0}, {"date": "2023-10-12", "close": 6.6615, "volume": 47220.0}, {"date": "2023-10-13", "close": 7.2917, "volume": 60488.0}, {"date": "2023-10-16", "close": 8.1919, "volume": 96381.0}, {"date": "2023-10-17", "close": 8.0839, "volume": 118381.0}, {"date": "2023-10-18", "close": 7.1386, "volume": 93317.0}, {"date": "2023-10-19", "close": 6.6638, "volume": 21497.0}, {"date": "2023-10-20", "close": 6.3915, "volume": 20018.0}, {"date": "2023-10-23", "close": 6.3236, "volume": 21706.0}, {"date": "2023-10-24", "close": 5.9234, "volume": 36049.0}, {"date": "2023-10-25", "close": 6.0584, "volume": 19130.0}, {"date": "2023-10-26", "close": 5.9414, "volume": 17331.0}, {"date": "2023-10-27", "close": 5.8063, "volume": 20126.0}, {"date": "2023-10-30", "close": 5.8784, "volume": 11089.0}, {"date": "2023-10-31", "close": 5.7613, "volume": 12023.0}, {"date": "2023-11-01", "close": 5.7972, "volume": 18018.0}, {"date": "2023-11-02", "close": 5.7253, "volume": 22608.0}, {"date": "2023-11-03", "close": 5.8063, "volume": 18630.0}, {"date": "2023-11-06", "close": 5.7343, "volume": 14144.0}, {"date": "2023-11-07", "close": 5.7434, "volume": 21056.0}, {"date": "2023-11-08", "close": 5.6533, "volume": 11941.0}, {"date": "2023-11-09", "close": 5.3742, "volume": 25860.0}, {"date": "2023-11-10", "close": 5.2752, "volume": 24884.0}, {"date": "2023-11-13", "close": 5.4012, "volume": 15559.0}, {"date": "2023-11-14", "close": 5.9414, "volume": 27877.0}, {"date": "2023-11-15", "close": 6.6975, "volume": 64024.0}, {"date": "2023-11-16", "close": 6.7246, "volume": 89322.0}, {"date": "2023-11-17", "close": 7.2017, "volume": 75087.0}, {"date": "2023-11-20", "close": 7.2917, "volume": 23796.0}, {"date": "2023-11-21", "close": 7.1837, "volume": 26333.0}, {"date": "2023-11-22", "close": 7.8498, "volume": 47913.0}, {"date": "2023-11-24", "close": 9.2001, "volume": 250545.0}, {"date": "2023-11-27", "close": 9.4522, "volume": 241435.0}, {"date": "2023-11-28", "close": 10.2624, "volume": 249092.0}, {"date": "2023-11-29", "close": 12.6299, "volume": 288634.0}, {"date": "2023-11-30", "close": 10.8475, "volume": 231254.0}, {"date": "2023-12-01", "close": 11.3786, "volume": 88133.0}, {"date": "2023-12-04", "close": 11.5587, "volume": 26180.0}, {"date": "2023-12-05", "close": 12.0424, "volume": 35241.0}, {"date": "2023-12-06", "close": 11.8467, "volume": 27020.0}, {"date": "2023-12-07", "close": 14.3313, "volume": 294987.0}, {"date": "2023-12-08", "close": 14.7724, "volume": 153337.0}, {"date": "2023-12-11", "close": 15.9157, "volume": 165110.0}, {"date": "2023-12-12", "close": 16.2758, "volume": 163889.0}, {"date": "2023-12-13", "close": 15.0245, "volume": 149147.0}, {"date": "2023-12-14", "close": 15.7536, "volume": 117469.0}, {"date": "2023-12-15", "close": 15.6906, "volume": 50715.0}, {"date": "2023-12-18", "close": 14.6464, "volume": 156761.0}, {"date": "2023-12-19", "close": 15.8257, "volume": 64604.0}, {"date": "2023-12-20", "close": 14.6734, "volume": 86914.0}, {"date": "2023-12-21", "close": 15.0335, "volume": 14119.0}, {"date": "2023-12-22", "close": 14.9885, "volume": 32987.0}, {"date": "2023-12-26", "close": 15.0425, "volume": 28051.0}, {"date": "2023-12-27", "close": 14.7004, "volume": 40503.0}, {"date": "2023-12-28", "close": 14.0612, "volume": 61631.0}, {"date": "2023-12-29", "close": 14.0612, "volume": 25192.0}, {"date": "2024-01-02", "close": 14.0522, "volume": 19106.0}, {"date": "2024-01-03", "close": 13.6021, "volume": 53326.0}, {"date": "2024-01-04", "close": 14.1333, "volume": 25015.0}, {"date": "2024-01-05", "close": 13.6111, "volume": 35492.0}, {"date": "2024-01-08", "close": 13.098, "volume": 42696.0}, {"date": "2024-01-09", "close": 13.4941, "volume": 24798.0}, {"date": "2024-01-10", "close": 13.3681, "volume": 9766.0}, {"date": "2024-01-11", "close": 13.3231, "volume": 24874.0}, {"date": "2024-01-12", "close": 13.4851, "volume": 39125.0}, {"date": "2024-01-16", "close": 13.4041, "volume": 26771.0}, {"date": "2024-01-17", "close": 13.206, "volume": 17215.0}, {"date": "2024-01-18", "close": 12.972, "volume": 39790.0}, {"date": "2024-01-19", "close": 12.7109, "volume": 22595.0}, {"date": "2024-01-22", "close": 12.7109, "volume": 11542.0}, {"date": "2024-01-23", "close": 12.7019, "volume": 14989.0}, {"date": "2024-01-24", "close": 12.4949, "volume": 16386.0}, {"date": "2024-01-25", "close": 12.0898, "volume": 14329.0}, {"date": "2024-01-26", "close": 12.4229, "volume": 11562.0}, {"date": "2024-01-29", "close": 12.6929, "volume": 16236.0}, {"date": "2024-01-30", "close": 12.864, "volume": 5097.0}, {"date": "2024-01-31", "close": 12.3779, "volume": 8002.0}, {"date": "2024-02-01", "close": 12.2968, "volume": 12724.0}, {"date": "2024-02-02", "close": 12.4589, "volume": 16836.0}, {"date": "2024-02-05", "close": 12.4049, "volume": 10149.0}, {"date": "2024-02-06", "close": 12.0178, "volume": 14772.0}, {"date": "2024-02-07", "close": 12.0943, "volume": 40666.0}, {"date": "2024-02-08", "close": 12.1258, "volume": 7066.0}, {"date": "2024-02-09", "close": 12.1618, "volume": 15209.0}, {"date": "2024-02-12", "close": 12.1168, "volume": 27773.0}, {"date": "2024-02-13", "close": 12.3238, "volume": 14111.0}, {"date": "2024-02-14", "close": 12.5759, "volume": 18203.0}, {"date": "2024-02-15", "close": 13.2331, "volume": 22645.0}, {"date": "2024-02-16", "close": 13.116, "volume": 12828.0}, {"date": "2024-02-20", "close": 13.197, "volume": 8142.0}, {"date": "2024-02-21", "close": 12.783, "volume": 5303.0}, {"date": "2024-02-22", "close": 12.2428, "volume": 9511.0}, {"date": "2024-02-23", "close": 11.9728, "volume": 10705.0}, {"date": "2024-02-26", "close": 12.3175, "volume": 16863.0}, {"date": "2024-02-27", "close": 12.5849, "volume": 23084.0}, {"date": "2024-02-28", "close": 12.3599, "volume": 5818.0}, {"date": "2024-02-29", "close": 12.3058, "volume": 7560.0}, {"date": "2024-03-01", "close": 12.3058, "volume": 13554.0}, {"date": "2024-03-04", "close": 12.1708, "volume": 17676.0}, {"date": "2024-03-05", "close": 12.4049, "volume": 9637.0}, {"date": "2024-03-06", "close": 12.3813, "volume": 11899.0}, {"date": "2024-03-07", "close": 12.6929, "volume": 19050.0}, {"date": "2024-03-08", "close": 13.0979, "volume": 17600.0}, {"date": "2024-03-11", "close": 12.6119, "volume": 11738.0}, {"date": "2024-03-12", "close": 12.3914, "volume": 23553.0}, {"date": "2024-03-13", "close": 12.4364, "volume": 17532.0}, {"date": "2024-03-14", "close": 12.0448, "volume": 27334.0}, {"date": "2024-03-15", "close": 12.0178, "volume": 19228.0}, {"date": "2024-03-18", "close": 11.9728, "volume": 7671.0}, {"date": "2024-03-19", "close": 12.0268, "volume": 3163.0}, {"date": "2024-03-20", "close": 12.1978, "volume": 12672.0}, {"date": "2024-03-21", "close": 12.1168, "volume": 40169.0}, {"date": "2024-03-22", "close": 11.9638, "volume": 8024.0}, {"date": "2024-03-25", "close": 12.1523, "volume": 10698.0}, {"date": "2024-03-26", "close": 12.3148, "volume": 9124.0}, {"date": "2024-03-27", "close": 12.6479, "volume": 13586.0}, {"date": "2024-03-28", "close": 12.6209, "volume": 19118.0}, {"date": "2024-04-01", "close": 12.1437, "volume": 37366.0}, {"date": "2024-04-02", "close": 12.0538, "volume": 27091.0}, {"date": "2024-04-03", "close": 12.4679, "volume": 11049.0}, {"date": "2024-04-04", "close": 12.4724, "volume": 22185.0}, {"date": "2024-04-05", "close": 12.1798, "volume": 13545.0}, {"date": "2024-04-08", "close": 12.2968, "volume": 20593.0}, {"date": "2024-04-09", "close": 12.2383, "volume": 9597.0}, {"date": "2024-04-10", "close": 11.9908, "volume": 21823.0}, {"date": "2024-04-11", "close": 11.9998, "volume": 4525.0}, {"date": "2024-04-12", "close": 11.8287, "volume": 22673.0}, {"date": "2024-04-15", "close": 11.6757, "volume": 23330.0}, {"date": "2024-04-16", "close": 11.687, "volume": 5391.0}, {"date": "2024-04-17", "close": 11.5227, "volume": 21016.0}, {"date": "2024-04-18", "close": 11.4777, "volume": 8166.0}, {"date": "2024-04-19", "close": 11.4326, "volume": 5622.0}, {"date": "2024-04-22", "close": 11.3336, "volume": 3466.0}, {"date": "2024-04-23", "close": 11.1446, "volume": 6264.0}, {"date": "2024-04-24", "close": 11.0726, "volume": 5406.0}, {"date": "2024-04-25", "close": 11.0726, "volume": 13734.0}, {"date": "2024-04-26", "close": 11.1716, "volume": 8702.0}, {"date": "2024-04-29", "close": 11.1626, "volume": 8384.0}, {"date": "2024-04-30", "close": 11.2975, "volume": 2439.0}, {"date": "2024-05-01", "close": 11.1986, "volume": 5034.0}, {"date": "2024-05-02", "close": 11.2526, "volume": 24722.0}, {"date": "2024-05-03", "close": 11.2931, "volume": 6796.0}, {"date": "2024-05-06", "close": 11.0636, "volume": 13773.0}, {"date": "2024-05-07", "close": 11.0816, "volume": 8503.0}, {"date": "2024-05-08", "close": 11.0951, "volume": 32188.0}, {"date": "2024-05-09", "close": 11.3831, "volume": 20322.0}, {"date": "2024-05-10", "close": 11.2645, "volume": 16184.0}, {"date": "2024-05-13", "close": 11.0275, "volume": 17702.0}, {"date": "2024-05-14", "close": 11.0275, "volume": 17764.0}, {"date": "2024-05-15", "close": 10.8654, "volume": 14941.0}, {"date": "2024-05-16", "close": 10.9015, "volume": 9037.0}, {"date": "2024-05-17", "close": 11.0726, "volume": 6859.0}, {"date": "2024-05-20", "close": 11.5317, "volume": 12293.0}, {"date": "2024-05-21", "close": 11.8827, "volume": 23083.0}, {"date": "2024-05-22", "close": 12.1078, "volume": 21840.0}, {"date": "2024-05-23", "close": 12.2248, "volume": 16750.0}, {"date": "2024-05-24", "close": 12.5849, "volume": 11373.0}, {"date": "2024-05-28", "close": 12.6029, "volume": 26568.0}, {"date": "2024-05-29", "close": 12.1064, "volume": 12764.0}, {"date": "2024-05-30", "close": 12.1438, "volume": 10124.0}, {"date": "2024-05-31", "close": 12.1527, "volume": 7373.0}, {"date": "2024-06-03", "close": 11.9728, "volume": 8011.0}, {"date": "2024-06-04", "close": 11.8827, "volume": 9404.0}, {"date": "2024-06-05", "close": 11.8287, "volume": 10487.0}, {"date": "2024-06-06", "close": 11.7657, "volume": 9272.0}, {"date": "2024-06-07", "close": 11.9413, "volume": 4159.0}, {"date": "2024-06-10", "close": 11.7567, "volume": 6154.0}, {"date": "2024-06-11", "close": 11.6802, "volume": 3421.0}, {"date": "2024-06-12", "close": 11.5902, "volume": 10010.0}, {"date": "2024-06-13", "close": 11.4056, "volume": 7159.0}, {"date": "2024-06-14", "close": 11.0275, "volume": 14840.0}, {"date": "2024-06-17", "close": 10.7665, "volume": 8743.0}, {"date": "2024-06-18", "close": 10.6315, "volume": 8086.0}, {"date": "2024-06-20", "close": 10.2849, "volume": 7764.0}, {"date": "2024-06-21", "close": 10.2867, "volume": 2774.0}, {"date": "2024-06-24", "close": 9.9923, "volume": 20258.0}, {"date": "2024-06-25", "close": 9.9923, "volume": 8634.0}, {"date": "2024-06-26", "close": 10.0553, "volume": 9338.0}, {"date": "2024-06-27", "close": 9.9293, "volume": 7968.0}, {"date": "2024-06-28", "close": 9.9203, "volume": 34642.0}, {"date": "2024-07-01", "close": 10.0283, "volume": 21247.0}, {"date": "2024-07-02", "close": 9.9383, "volume": 4827.0}, {"date": "2024-07-03", "close": 9.9653, "volume": 7065.0}, {"date": "2024-07-05", "close": 9.9563, "volume": 20867.0}, {"date": "2024-07-08", "close": 9.8033, "volume": 16775.0}, {"date": "2024-07-09", "close": 9.6412, "volume": 23487.0}, {"date": "2024-07-10", "close": 9.7492, "volume": 19998.0}, {"date": "2024-07-11", "close": 9.8034, "volume": 5028.0}, {"date": "2024-07-12", "close": 9.8933, "volume": 9533.0}, {"date": "2024-07-15", "close": 9.8033, "volume": 18204.0}, {"date": "2024-07-16", "close": 9.9833, "volume": 15684.0}, {"date": "2024-07-17", "close": 9.9653, "volume": 4841.0}, {"date": "2024-07-18", "close": 9.8123, "volume": 3135.0}, {"date": "2024-07-19", "close": 9.5152, "volume": 13215.0}, {"date": "2024-07-22", "close": 9.3081, "volume": 9374.0}, {"date": "2024-07-23", "close": 9.3253, "volume": 2915.0}, {"date": "2024-07-24", "close": 8.9103, "volume": 4744.0}, {"date": "2024-07-25", "close": 9.6053, "volume": 14541.0}, {"date": "2024-07-26", "close": 9.6952, "volume": 3481.0}, {"date": "2024-07-29", "close": 9.5492, "volume": 1837.0}, {"date": "2024-07-30", "close": 9.5422, "volume": 1743.0}, {"date": "2024-07-31", "close": 8.9931, "volume": 14085.0}, {"date": "2024-08-01", "close": 8.714, "volume": 3904.0}, {"date": "2024-08-02", "close": 8.3261, "volume": 11674.0}, {"date": "2024-08-05", "close": 7.9758, "volume": 20605.0}, {"date": "2024-08-06", "close": 7.9198, "volume": 10577.0}, {"date": "2024-08-07", "close": 7.7193, "volume": 3162.0}, {"date": "2024-08-08", "close": 7.8756, "volume": 5233.0}, {"date": "2024-08-09", "close": 8.0389, "volume": 11294.0}, {"date": "2024-08-12", "close": 8.1829, "volume": 9651.0}, {"date": "2024-08-13", "close": 8.579, "volume": 22096.0}, {"date": "2024-08-14", "close": 8.507, "volume": 2787.0}, {"date": "2024-08-15", "close": 8.372, "volume": 8986.0}, {"date": "2024-08-16", "close": 8.5745, "volume": 3467.0}, {"date": "2024-08-19", "close": 8.4304, "volume": 12300.0}, {"date": "2024-08-20", "close": 8.3719, "volume": 34497.0}, {"date": "2024-08-21", "close": 8.1728, "volume": 15418.0}, {"date": "2024-08-22", "close": 8.0612, "volume": 1554.0}, {"date": "2024-08-23", "close": 8.0929, "volume": 15117.0}, {"date": "2024-08-26", "close": 8.1019, "volume": 17635.0}, {"date": "2024-08-27", "close": 7.9586, "volume": 6241.0}, {"date": "2024-08-28", "close": 8.0119, "volume": 2102.0}, {"date": "2024-08-29", "close": 7.9128, "volume": 10702.0}, {"date": "2024-08-30", "close": 7.8318, "volume": 4586.0}, {"date": "2024-09-03", "close": 7.2377, "volume": 4465.0}, {"date": "2024-09-04", "close": 7.2017, "volume": 5947.0}, {"date": "2024-09-05", "close": 7.3277, "volume": 7915.0}, {"date": "2024-09-06", "close": 7.0081, "volume": 4040.0}, {"date": "2024-09-09", "close": 7.3997, "volume": 6640.0}, {"date": "2024-09-10", "close": 7.1927, "volume": 3454.0}, {"date": "2024-09-11", "close": 7.3097, "volume": 8844.0}, {"date": "2024-09-12", "close": 7.1747, "volume": 4462.0}, {"date": "2024-09-13", "close": 7.2414, "volume": 7874.0}, {"date": "2024-09-16", "close": 7.6428, "volume": 3934.0}, {"date": "2024-09-17", "close": 7.5707, "volume": 9094.0}, {"date": "2024-09-18", "close": 7.5707, "volume": 7250.0}, {"date": "2024-09-19", "close": 7.6158, "volume": 17429.0}, {"date": "2024-09-20", "close": 7.9263, "volume": 9549.0}, {"date": "2024-09-23", "close": 7.7418, "volume": 1840.0}, {"date": "2024-09-24", "close": 7.9307, "volume": 3417.0}, {"date": "2024-09-25", "close": 8.0524, "volume": 4197.0}, {"date": "2024-09-26", "close": 8.0365, "volume": 10778.0}, {"date": "2024-09-27", "close": 7.8318, "volume": 1908.0}, {"date": "2024-09-30", "close": 8.2459, "volume": 5348.0}, {"date": "2024-10-01", "close": 8.2369, "volume": 16804.0}, {"date": "2024-10-02", "close": 8.2999, "volume": 4012.0}, {"date": "2024-10-03", "close": 8.2234, "volume": 4021.0}, {"date": "2024-10-04", "close": 8.1469, "volume": 7857.0}, {"date": "2024-10-07", "close": 8.2009, "volume": 10766.0}, {"date": "2024-10-08", "close": 8.1919, "volume": 1576.0}, {"date": "2024-10-09", "close": 8.2144, "volume": 3937.0}, {"date": "2024-10-10", "close": 8.3089, "volume": 3931.0}, {"date": "2024-10-11", "close": 8.2909, "volume": 4532.0}, {"date": "2024-10-14", "close": 8.2819, "volume": 4075.0}, {"date": "2024-10-15", "close": 8.0479, "volume": 12147.0}, {"date": "2024-10-16", "close": 8.1244, "volume": 2195.0}, {"date": "2024-10-17", "close": 8.1019, "volume": 1810.0}, {"date": "2024-10-18", "close": 8.0479, "volume": 3288.0}, {"date": "2024-10-21", "close": 8.0569, "volume": 4105.0}, {"date": "2024-10-22", "close": 8.0028, "volume": 5693.0}, {"date": "2024-10-23", "close": 8.0028, "volume": 9785.0}, {"date": "2024-10-24", "close": 8.0028, "volume": null}, {"date": "2024-10-25", "close": 7.8624, "volume": 9230.0}, {"date": "2024-10-28", "close": 7.6878, "volume": 2672.0}, {"date": "2024-10-29", "close": 7.5617, "volume": 3791.0}, {"date": "2024-10-30", "close": 7.2287, "volume": 10195.0}, {"date": "2024-10-31", "close": 7.2233, "volume": 7900.0}, {"date": "2024-11-01", "close": 7.1648, "volume": 13383.0}, {"date": "2024-11-04", "close": 7.0126, "volume": 20522.0}, {"date": "2024-11-05", "close": 7.0891, "volume": 7759.0}, {"date": "2024-11-06", "close": 7.1927, "volume": 15677.0}, {"date": "2024-11-07", "close": 7.1116, "volume": 14128.0}, {"date": "2024-11-08", "close": 6.9766, "volume": 6753.0}, {"date": "2024-11-11", "close": 7.4106, "volume": 14389.0}, {"date": "2024-11-12", "close": 7.2017, "volume": 12956.0}, {"date": "2024-11-13", "close": 7.1477, "volume": 6490.0}, {"date": "2024-11-14", "close": 7.0216, "volume": 11197.0}, {"date": "2024-11-15", "close": 6.8138, "volume": 13086.0}, {"date": "2024-11-18", "close": 6.7246, "volume": 8091.0}, {"date": "2024-11-19", "close": 7.0756, "volume": 11627.0}, {"date": "2024-11-20", "close": 7.0216, "volume": 13147.0}, {"date": "2024-11-21", "close": 6.9316, "volume": 9069.0}, {"date": "2024-11-22", "close": 7.0666, "volume": 7025.0}, {"date": "2024-11-25", "close": 7.0323, "volume": 9975.0}, {"date": "2024-11-26", "close": 6.8191, "volume": 11992.0}, {"date": "2024-11-27", "close": 6.8312, "volume": 3807.0}, {"date": "2024-11-29", "close": 6.8326, "volume": 1675.0}, {"date": "2024-12-02", "close": 6.7966, "volume": 6670.0}, {"date": "2024-12-03", "close": 6.9091, "volume": 7419.0}, {"date": "2024-12-04", "close": 6.8191, "volume": 7196.0}, {"date": "2024-12-05", "close": 6.7516, "volume": 3727.0}, {"date": "2024-12-06", "close": 6.612, "volume": 9736.0}, {"date": "2024-12-09", "close": 6.1484, "volume": 26117.0}, {"date": "2024-12-10", "close": 6.1038, "volume": 12005.0}, {"date": "2024-12-11", "close": 5.6713, "volume": 18839.0}, {"date": "2024-12-12", "close": 5.6936, "volume": 14032.0}, {"date": "2024-12-13", "close": 5.5903, "volume": 4258.0}, {"date": "2024-12-16", "close": 5.5183, "volume": 13622.0}, {"date": "2024-12-17", "close": 5.3354, "volume": 16846.0}, {"date": "2024-12-18", "close": 5.0412, "volume": 13086.0}, {"date": "2024-12-19", "close": 4.9511, "volume": 20410.0}, {"date": "2024-12-20", "close": 5.1762, "volume": 14675.0}, {"date": "2024-12-23", "close": 5.4012, "volume": 39384.0}, {"date": "2024-12-24", "close": 5.5363, "volume": 14413.0}, {"date": "2024-12-26", "close": 5.5003, "volume": 7093.0}, {"date": "2024-12-27", "close": 5.5093, "volume": 7237.0}, {"date": "2024-12-30", "close": 5.4671, "volume": 16610.0}, {"date": "2024-12-31", "close": 5.4283, "volume": 18748.0}, {"date": "2025-01-02", "close": 5.5224, "volume": 7495.0}, {"date": "2025-01-03", "close": 6.0566, "volume": 14115.0}, {"date": "2025-01-06", "close": 6.1284, "volume": 37658.0}, {"date": "2025-01-07", "close": 6.4855, "volume": 31822.0}, {"date": "2025-01-08", "close": 6.4015, "volume": 11215.0}, {"date": "2025-01-10", "close": 6.3465, "volume": 14386.0}, {"date": "2025-01-13", "close": 6.3915, "volume": 12869.0}, {"date": "2025-01-14", "close": 6.2835, "volume": 4817.0}, {"date": "2025-01-15", "close": 6.297, "volume": 5856.0}, {"date": "2025-01-16", "close": 6.0865, "volume": 7179.0}, {"date": "2025-01-17", "close": 6.1054, "volume": 6301.0}, {"date": "2025-01-21", "close": 6.0451, "volume": 6608.0}, {"date": "2025-01-22", "close": 6.1476, "volume": 4986.0}, {"date": "2025-01-23", "close": 5.9594, "volume": 3579.0}, {"date": "2025-01-24", "close": 6.1484, "volume": 4617.0}, {"date": "2025-01-27", "close": 5.7973, "volume": 9455.0}, {"date": "2025-01-28", "close": 5.5813, "volume": 12968.0}, {"date": "2025-01-29", "close": 5.5903, "volume": 2426.0}, {"date": "2025-01-30", "close": 5.6668, "volume": 2968.0}, {"date": "2025-01-31", "close": 5.5003, "volume": 13530.0}, {"date": "2025-02-03", "close": 5.5446, "volume": 7055.0}, {"date": "2025-02-04", "close": 5.5413, "volume": 5720.0}, {"date": "2025-02-05", "close": 5.5273, "volume": 3016.0}, {"date": "2025-02-06", "close": 5.4102, "volume": 6704.0}, {"date": "2025-02-07", "close": 5.4102, "volume": 6103.0}, {"date": "2025-02-10", "close": 5.4193, "volume": 4409.0}, {"date": "2025-02-11", "close": 5.3832, "volume": 2799.0}, {"date": "2025-02-12", "close": 5.5003, "volume": 7483.0}, {"date": "2025-02-13", "close": 5.4012, "volume": 8312.0}, {"date": "2025-02-14", "close": 5.4823, "volume": 2651.0}, {"date": "2025-02-18", "close": 5.2662, "volume": 2532.0}, {"date": "2025-02-19", "close": 5.3742, "volume": 7121.0}, {"date": "2025-02-20", "close": 5.3202, "volume": 6336.0}, {"date": "2025-02-21", "close": 5.2454, "volume": 7484.0}, {"date": "2025-02-24", "close": 5.6173, "volume": 31948.0}, {"date": "2025-02-25", "close": 5.4553, "volume": 10916.0}, {"date": "2025-02-26", "close": 5.5133, "volume": 8047.0}, {"date": "2025-02-27", "close": 5.4193, "volume": 7558.0}, {"date": "2025-02-28", "close": 5.4283, "volume": 11341.0}, {"date": "2025-03-03", "close": 5.4283, "volume": 13831.0}, {"date": "2025-03-04", "close": 5.4012, "volume": 12505.0}, {"date": "2025-03-05", "close": 5.4373, "volume": 5787.0}, {"date": "2025-03-06", "close": 5.4102, "volume": 17110.0}, {"date": "2025-03-07", "close": 5.4463, "volume": 5987.0}, {"date": "2025-03-10", "close": 5.4148, "volume": 11724.0}, {"date": "2025-03-11", "close": 5.4057, "volume": 7693.0}, {"date": "2025-03-12", "close": 5.3653, "volume": 5154.0}, {"date": "2025-03-13", "close": 5.3293, "volume": 6364.0}, {"date": "2025-03-14", "close": 5.3742, "volume": 13975.0}, {"date": "2025-03-17", "close": 5.4373, "volume": 9541.0}, {"date": "2025-03-18", "close": 5.4283, "volume": 7415.0}, {"date": "2025-03-19", "close": 5.4553, "volume": 6190.0}, {"date": "2025-03-20", "close": 5.4988, "volume": 14908.0}, {"date": "2025-03-21", "close": 5.5183, "volume": 2396.0}, {"date": "2025-03-24", "close": 5.7253, "volume": 8581.0}, {"date": "2025-03-25", "close": 5.8063, "volume": 12106.0}, {"date": "2025-03-26", "close": 5.7883, "volume": 5267.0}, {"date": "2025-03-27", "close": 5.7968, "volume": 3479.0}, {"date": "2025-03-28", "close": 5.8604, "volume": 8647.0}, {"date": "2025-03-31", "close": 5.8694, "volume": 18204.0}, {"date": "2025-04-01", "close": 5.8514, "volume": 7475.0}, {"date": "2025-04-02", "close": 5.8153, "volume": 11429.0}, {"date": "2025-04-03", "close": 5.5138, "volume": 11896.0}, {"date": "2025-04-04", "close": 5.1762, "volume": 9829.0}, {"date": "2025-04-07", "close": 5.115, "volume": 14657.0}, {"date": "2025-04-08", "close": 4.9601, "volume": 11302.0}, {"date": "2025-04-09", "close": 5.3017, "volume": 17249.0}, {"date": "2025-04-10", "close": 5.1505, "volume": 11250.0}, {"date": "2025-04-11", "close": 5.1369, "volume": 4325.0}, {"date": "2025-04-14", "close": 5.1672, "volume": 8145.0}, {"date": "2025-04-15", "close": 5.1987, "volume": 6629.0}, {"date": "2025-04-16", "close": 5.0975, "volume": 3226.0}, {"date": "2025-04-17", "close": 5.2211, "volume": 3933.0}, {"date": "2025-04-21", "close": 5.2152, "volume": 5292.0}, {"date": "2025-04-22", "close": 5.1042, "volume": 12381.0}, {"date": "2025-04-23", "close": 5.2392, "volume": 8362.0}, {"date": "2025-04-24", "close": 5.3472, "volume": 11738.0}, {"date": "2025-04-25", "close": 5.3742, "volume": 5075.0}, {"date": "2025-04-28", "close": 5.3382, "volume": 5222.0}, {"date": "2025-04-29", "close": 5.3008, "volume": 1836.0}, {"date": "2025-04-30", "close": 5.2212, "volume": 3238.0}, {"date": "2025-05-01", "close": 5.2332, "volume": 12553.0}, {"date": "2025-05-02", "close": 5.1413, "volume": 8685.0}, {"date": "2025-05-05", "close": 5.1762, "volume": 4218.0}, {"date": "2025-05-06", "close": 4.9691, "volume": 5404.0}, {"date": "2025-05-07", "close": 5.0862, "volume": 5172.0}, {"date": "2025-05-08", "close": 5.2662, "volume": 4846.0}, {"date": "2025-05-09", "close": 5.3398, "volume": 5661.0}, {"date": "2025-05-12", "close": 5.431, "volume": 5103.0}, {"date": "2025-05-13", "close": 5.2975, "volume": 11050.0}, {"date": "2025-05-14", "close": 5.1762, "volume": 6144.0}, {"date": "2025-05-15", "close": 5.1042, "volume": 11366.0}, {"date": "2025-05-16", "close": 5.1707, "volume": 5360.0}, {"date": "2025-05-19", "close": 5.0862, "volume": 4703.0}, {"date": "2025-05-20", "close": 4.9691, "volume": 9080.0}, {"date": "2025-05-21", "close": 4.8341, "volume": 10557.0}, {"date": "2025-05-22", "close": 4.8161, "volume": 7225.0}, {"date": "2025-05-23", "close": 4.7729, "volume": 4963.0}, {"date": "2025-05-27", "close": 4.834, "volume": 6662.0}, {"date": "2025-05-28", "close": 4.8341, "volume": 3300.0}, {"date": "2025-05-29", "close": 4.9202, "volume": 4238.0}, {"date": "2025-05-30", "close": 4.8812, "volume": 4258.0}, {"date": "2025-06-02", "close": 4.9061, "volume": 4566.0}, {"date": "2025-06-03", "close": 4.9331, "volume": 2726.0}, {"date": "2025-06-04", "close": 7.0846, "volume": 4013393.0}, {"date": "2025-06-05", "close": 6.5805, "volume": 401395.0}, {"date": "2025-06-06", "close": 7.0126, "volume": 141212.0}, {"date": "2025-06-09", "close": 7.4087, "volume": 121176.0}, {"date": "2025-06-10", "close": 7.7688, "volume": 208133.0}, {"date": "2025-06-11", "close": 7.9218, "volume": 96468.0}, {"date": "2025-06-12", "close": 8.3269, "volume": 111032.0}, {"date": "2025-06-13", "close": 8.66, "volume": 210500.0}, {"date": "2025-06-16", "close": 6.32, "volume": 449416.0}, {"date": "2025-06-17", "close": 5.97, "volume": 115869.0}, {"date": "2025-06-18", "close": 5.85, "volume": 64994.0}, {"date": "2025-06-20", "close": 5.51, "volume": 86036.0}, {"date": "2025-06-23", "close": 5.92, "volume": 53427.0}, {"date": "2025-06-24", "close": 6.09, "volume": 83898.0}, {"date": "2025-06-25", "close": 5.48, "volume": 525243.0}, {"date": "2025-06-26", "close": 5.55, "volume": 37170.0}, {"date": "2025-06-27", "close": 5.3401, "volume": 23955.0}, {"date": "2025-06-30", "close": 5.26, "volume": 38721.0}, {"date": "2025-07-01", "close": 5.3366, "volume": 9412.0}, {"date": "2025-07-02", "close": 5.8, "volume": 45647.0}, {"date": "2025-07-03", "close": 5.89, "volume": 14453.0}, {"date": "2025-07-07", "close": 5.89, "volume": 19015.0}, {"date": "2025-07-08", "close": 5.9, "volume": 16620.0}, {"date": "2025-07-09", "close": 6.0, "volume": 14094.0}, {"date": "2025-07-10", "close": 6.15, "volume": 26610.0}, {"date": "2025-07-11", "close": 6.48, "volume": 42837.0}, {"date": "2025-07-14", "close": 6.08, "volume": 23924.0}, {"date": "2025-07-15", "close": 6.11, "volume": 13599.0}, {"date": "2025-07-16", "close": 5.915, "volume": 11095.0}, {"date": "2025-07-17", "close": 6.15, "volume": 13662.0}, {"date": "2025-07-18", "close": 6.15, "volume": 5932.0}, {"date": "2025-07-21", "close": 5.9, "volume": 20444.0}, {"date": "2025-07-22", "close": 5.89, "volume": 12244.0}, {"date": "2025-07-23", "close": 6.269, "volume": 23195.0}, {"date": "2025-07-24", "close": 6.2, "volume": 18713.0}, {"date": "2025-07-25", "close": 6.25, "volume": 9438.0}, {"date": "2025-07-28", "close": 6.3, "volume": 7722.0}, {"date": "2025-07-29", "close": 6.07, "volume": 8386.0}, {"date": "2025-07-30", "close": 5.95, "volume": 24720.0}, {"date": "2025-07-31", "close": 5.77, "volume": 7767.0}, {"date": "2025-08-01", "close": 5.88, "volume": 23374.0}, {"date": "2025-08-04", "close": 6.07, "volume": 41220.0}, {"date": "2025-08-05", "close": 6.25, "volume": 18833.0}, {"date": "2025-08-06", "close": 6.08, "volume": 4404.0}, {"date": "2025-08-07", "close": 5.93, "volume": 5147.0}, {"date": "2025-08-08", "close": 5.72, "volume": 5316.0}, {"date": "2025-08-11", "close": 5.98, "volume": 18316.0}, {"date": "2025-08-12", "close": 5.91, "volume": 6092.0}, {"date": "2025-08-13", "close": 6.12, "volume": 9331.0}, {"date": "2025-08-14", "close": 6.08, "volume": 10829.0}, {"date": "2025-08-15", "close": 5.86, "volume": 13677.0}, {"date": "2025-08-18", "close": 5.6, "volume": 26595.0}, {"date": "2025-08-19", "close": 5.6, "volume": 13344.0}, {"date": "2025-08-20", "close": 5.53, "volume": 5595.0}, {"date": "2025-08-21", "close": 5.59, "volume": 4601.0}, {"date": "2025-08-22", "close": 5.5714, "volume": 6565.0}, {"date": "2025-08-25", "close": 5.51, "volume": 6096.0}, {"date": "2025-08-26", "close": 5.43, "volume": 3340.0}, {"date": "2025-08-27", "close": 5.59, "volume": 11856.0}, {"date": "2025-08-28", "close": 5.62, "volume": 5372.0}, {"date": "2025-08-29", "close": 5.61, "volume": 3008.0}, {"date": "2025-09-02", "close": 5.51, "volume": 3543.0}, {"date": "2025-09-03", "close": 5.43, "volume": 7895.0}, {"date": "2025-09-04", "close": 5.461, "volume": 1045.0}, {"date": "2025-09-05", "close": 5.43, "volume": 2188.0}, {"date": "2025-09-08", "close": 5.545, "volume": 2235.0}, {"date": "2025-09-09", "close": 5.455, "volume": 4827.0}, {"date": "2025-09-10", "close": 5.4, "volume": 10947.0}, {"date": "2025-09-11", "close": 5.4, "volume": 11607.0}, {"date": "2025-09-12", "close": 5.4584, "volume": 3093.0}, {"date": "2025-09-15", "close": 5.31, "volume": 11014.0}, {"date": "2025-09-16", "close": 5.438, "volume": 4884.0}, {"date": "2025-09-17", "close": 5.4, "volume": 5614.0}, {"date": "2025-09-18", "close": 5.382, "volume": 4555.0}, {"date": "2025-09-19", "close": 5.4036, "volume": 3021.0}, {"date": "2025-09-22", "close": 5.48, "volume": 4353.0}, {"date": "2025-09-23", "close": 5.56, "volume": 5461.0}, {"date": "2025-09-24", "close": 5.69, "volume": 7245.0}, {"date": "2025-09-25", "close": 5.61, "volume": 1999.0}, {"date": "2025-09-26", "close": 6.13, "volume": 23659.0}, {"date": "2025-09-29", "close": 5.69, "volume": 8539.0}, {"date": "2025-09-30", "close": 5.89, "volume": 11252.0}, {"date": "2025-10-01", "close": 5.83, "volume": 3982.0}, {"date": "2025-10-02", "close": 5.75, "volume": 3805.0}, {"date": "2025-10-03", "close": 5.74, "volume": 14197.0}, {"date": "2025-10-06", "close": 5.69, "volume": 7631.0}, {"date": "2025-10-07", "close": 5.85, "volume": 13044.0}, {"date": "2025-10-08", "close": 5.925, "volume": 3876.0}, {"date": "2025-10-09", "close": 5.81, "volume": 4005.0}, {"date": "2025-10-10", "close": 5.83, "volume": 10250.0}, {"date": "2025-10-13", "close": 5.85, "volume": 3956.0}, {"date": "2025-10-14", "close": 5.65, "volume": 10199.0}, {"date": "2025-10-15", "close": 6.0, "volume": 7633.0}, {"date": "2025-10-16", "close": 6.05, "volume": 8141.0}, {"date": "2025-10-17", "close": 5.87, "volume": 11431.0}, {"date": "2025-10-20", "close": 5.86, "volume": 8552.0}, {"date": "2025-10-21", "close": 5.88, "volume": 14100.0}, {"date": "2025-10-22", "close": 6.0513, "volume": 20108.0}, {"date": "2025-10-23", "close": 6.0638, "volume": 4716.0}, {"date": "2025-10-24", "close": 5.99, "volume": 731.0}, {"date": "2025-10-27", "close": 6.02, "volume": 14522.0}, {"date": "2025-10-28", "close": 6.12, "volume": 3696.0}, {"date": "2025-10-29", "close": 6.095, "volume": 13139.0}, {"date": "2025-10-30", "close": 6.1, "volume": 4092.0}, {"date": "2025-10-31", "close": 6.0, "volume": 5305.0}, {"date": "2025-11-03", "close": 5.95, "volume": 6975.0}, {"date": "2025-11-04", "close": 6.0, "volume": 29942.0}, {"date": "2025-11-05", "close": 5.99, "volume": 15817.0}, {"date": "2025-11-06", "close": 5.9561, "volume": 4135.0}, {"date": "2025-11-07", "close": 5.85, "volume": 4556.0}, {"date": "2025-11-10", "close": 5.9183, "volume": 5392.0}, {"date": "2025-11-11", "close": 5.91, "volume": 15148.0}, {"date": "2025-11-12", "close": 5.99, "volume": 3540.0}, {"date": "2025-11-13", "close": 6.075, "volume": 1656.0}, {"date": "2025-11-14", "close": 6.08, "volume": 2272.0}, {"date": "2025-11-17", "close": 5.955, "volume": 17536.0}, {"date": "2025-11-18", "close": 5.99, "volume": 15858.0}, {"date": "2025-11-19", "close": 6.11, "volume": 2274.0}, {"date": "2025-11-20", "close": 6.0, "volume": 5622.0}, {"date": "2025-11-21", "close": 5.99, "volume": 10134.0}, {"date": "2025-11-24", "close": 5.9446, "volume": 5930.0}, {"date": "2025-11-25", "close": 5.96, "volume": 4371.0}, {"date": "2025-11-26", "close": 5.85, "volume": 2187.0}, {"date": "2025-11-28", "close": 5.99, "volume": 2881.0}, {"date": "2025-12-01", "close": 6.16, "volume": 22786.0}, {"date": "2025-12-02", "close": 6.1, "volume": 170028.0}, {"date": "2025-12-03", "close": 6.075, "volume": 26614.0}, {"date": "2025-12-04", "close": 6.0307, "volume": 6974.0}, {"date": "2025-12-05", "close": 6.0, "volume": 6261.0}, {"date": "2025-12-08", "close": 6.0, "volume": 2548.0}, {"date": "2025-12-09", "close": 6.01, "volume": 7349.0}, {"date": "2025-12-10", "close": 5.93, "volume": 7844.0}, {"date": "2025-12-11", "close": 5.94, "volume": 26852.0}, {"date": "2025-12-12", "close": 5.68, "volume": 12815.0}, {"date": "2025-12-15", "close": 5.6, "volume": 13972.0}, {"date": "2025-12-16", "close": 5.405, "volume": 4030.0}, {"date": "2025-12-17", "close": 5.34, "volume": 8110.0}, {"date": "2025-12-18", "close": 5.12, "volume": 6308.0}, {"date": "2025-12-19", "close": 4.88, "volume": 15450.0}, {"date": "2025-12-22", "close": 4.69, "volume": 126659.0}, {"date": "2025-12-23", "close": 4.85, "volume": 76534.0}, {"date": "2025-12-24", "close": 4.92, "volume": 53089.0}, {"date": "2025-12-26", "close": 5.06, "volume": 16461.0}, {"date": "2025-12-29", "close": 4.73, "volume": 8243.0}, {"date": "2025-12-30", "close": 4.53, "volume": 9071.0}, {"date": "2025-12-31", "close": 4.5105, "volume": 13968.0}, {"date": "2026-01-02", "close": 4.74, "volume": 10329.0}, {"date": "2026-01-05", "close": 5.07, "volume": 9286.0}, {"date": "2026-01-06", "close": 5.18, "volume": 5984.0}, {"date": "2026-01-07", "close": 5.01, "volume": 8680.0}, {"date": "2026-01-08", "close": 5.48, "volume": 10098.0}, {"date": "2026-01-09", "close": 5.38, "volume": 16139.0}, {"date": "2026-01-12", "close": 5.26, "volume": 9472.0}, {"date": "2026-01-13", "close": 5.21, "volume": 3525.0}, {"date": "2026-01-14", "close": 5.402, "volume": 9657.0}, {"date": "2026-01-15", "close": 5.305, "volume": 4301.0}, {"date": "2026-01-16", "close": 5.24, "volume": 4850.0}, {"date": "2026-01-20", "close": 5.15, "volume": 5694.0}, {"date": "2026-01-21", "close": 5.203, "volume": 2384.0}, {"date": "2026-01-22", "close": 5.2, "volume": 6552.0}, {"date": "2026-01-23", "close": 5.12, "volume": 2132.0}, {"date": "2026-01-26", "close": 5.11, "volume": 6731.0}, {"date": "2026-01-27", "close": 5.25, "volume": 2703.0}, {"date": "2026-01-28", "close": 5.1538, "volume": 3426.0}, {"date": "2026-01-29", "close": 5.01, "volume": 3070.0}, {"date": "2026-01-30", "close": 5.11, "volume": 20888.0}, {"date": "2026-02-02", "close": 5.18, "volume": 3624.0}, {"date": "2026-02-03", "close": 5.013, "volume": 4270.0}, {"date": "2026-02-04", "close": 4.9801, "volume": 11952.0}, {"date": "2026-02-05", "close": 4.853, "volume": 8574.0}, {"date": "2026-02-06", "close": 4.91, "volume": 3858.0}, {"date": "2026-02-09", "close": 4.85, "volume": 2011.0}, {"date": "2026-02-10", "close": 4.9, "volume": 4665.0}, {"date": "2026-02-11", "close": 4.99, "volume": 3342.0}, {"date": "2026-02-12", "close": 5.05, "volume": 3515.0}, {"date": "2026-02-13", "close": 4.94, "volume": 2123.0}, {"date": "2026-02-17", "close": 4.65, "volume": 5865.0}, {"date": "2026-02-18", "close": 4.92, "volume": 5484.0}, {"date": "2026-02-19", "close": 4.92, "volume": 8165.0}, {"date": "2026-02-20", "close": 5.01, "volume": 8614.0}, {"date": "2026-02-23", "close": 4.47, "volume": 954055.0}, {"date": "2026-02-24", "close": 5.05, "volume": 72119.0}, {"date": "2026-02-25", "close": 4.77, "volume": 25839.0}, {"date": "2026-02-26", "close": 4.84, "volume": 38584.0}, {"date": "2026-02-27", "close": 4.87, "volume": 9875.0}, {"date": "2026-03-02", "close": 4.79, "volume": 562759.0}, {"date": "2026-03-03", "close": 4.57, "volume": 748116.0}, {"date": "2026-03-04", "close": 4.44, "volume": 114626.0}, {"date": "2026-03-05", "close": 4.5, "volume": 266225.0}, {"date": "2026-03-06", "close": 4.4, "volume": 79380.0}, {"date": "2026-03-09", "close": 3.96, "volume": 111183.0}, {"date": "2026-03-10", "close": 3.6, "volume": 5165387.0}, {"date": "2026-03-11", "close": 3.6, "volume": 510698.0}, {"date": "2026-03-12", "close": 3.26, "volume": 266680.0}, {"date": "2026-03-13", "close": 3.6, "volume": 238393.0}, {"date": "2026-03-16", "close": 3.26, "volume": 280412.0}, {"date": "2026-03-17", "close": 3.52, "volume": 157589.0}, {"date": "2026-03-18", "close": 3.54, "volume": 99610.0}, {"date": "2026-03-19", "close": 3.33, "volume": 158623.0}, {"date": "2026-03-20", "close": 3.14, "volume": 69260.0}, {"date": "2026-03-23", "close": 3.32, "volume": 74062.0}, {"date": "2026-03-24", "close": 3.37, "volume": 57967.0}, {"date": "2026-03-25", "close": 3.24, "volume": 47932.0}, {"date": "2026-03-26", "close": 3.36, "volume": 41322.0}, {"date": "2026-03-27", "close": 3.2441, "volume": 24731.0}, {"date": "2026-03-30", "close": 3.06, "volume": 57977.0}, {"date": "2026-03-31", "close": 3.1, "volume": 34504.0}, {"date": "2026-04-01", "close": 3.03, "volume": 73337.0}, {"date": "2026-04-02", "close": 3.2, "volume": 47809.0}, {"date": "2026-04-06", "close": 3.2, "volume": 35397.0}, {"date": "2026-04-07", "close": 3.03, "volume": 19262.0}, {"date": "2026-04-08", "close": 3.1, "volume": 28013.0}, {"date": "2026-04-09", "close": 3.0, "volume": 28781.0}, {"date": "2026-04-10", "close": 2.96, "volume": 41202.0}, {"date": "2026-04-13", "close": 2.99, "volume": 43378.0}, {"date": "2026-04-14", "close": 3.03, "volume": 45786.0}, {"date": "2026-04-15", "close": 2.99, "volume": 54493.0}, {"date": "2026-04-16", "close": 3.0, "volume": 16328.0}, {"date": "2026-04-17", "close": 3.05, "volume": 101905.0}, {"date": "2026-04-20", "close": 3.04, "volume": 29139.0}, {"date": "2026-04-21", "close": 2.96, "volume": 19509.0}, {"date": "2026-04-22", "close": 2.91, "volume": 52462.0}, {"date": "2026-04-23", "close": 2.71, "volume": 90715.0}, {"date": "2026-04-24", "close": 2.5, "volume": 144184.0}, {"date": "2026-04-27", "close": 2.3, "volume": 138131.0}, {"date": "2026-04-28", "close": 2.15, "volume": 59159.0}, {"date": "2026-04-29", "close": 2.11, "volume": 69211.0}, {"date": "2026-04-30", "close": 2.2, "volume": 20171.0}, {"date": "2026-05-01", "close": 2.22, "volume": 43843.0}, {"date": "2026-05-04", "close": 2.19, "volume": 122335.0}, {"date": "2026-05-05", "close": 2.21, "volume": 71796.0}, {"date": "2026-05-06", "close": 2.15, "volume": 53774.0}, {"date": "2026-05-07", "close": 2.2, "volume": 127685.0}, {"date": "2026-05-08", "close": 2.18, "volume": 89947.0}, {"date": "2026-05-11", "close": 1.965, "volume": 224223.0}, {"date": "2026-05-12", "close": 1.69, "volume": 302449.0}, {"date": "2026-05-13", "close": 1.75, "volume": 108822.0}, {"date": "2026-05-14", "close": 0.9502, "volume": 2346649.0}, {"date": "2026-05-15", "close": 1.02, "volume": 18019900.0}, {"date": "2026-05-18", "close": 0.9546, "volume": 1465288.0}, {"date": "2026-05-19", "close": 1.01, "volume": 509982.0}, {"date": "2026-05-20", "close": 0.9896, "volume": 311549.0}, {"date": "2026-05-21", "close": 0.942, "volume": 359178.0}, {"date": "2026-05-22", "close": 0.9989, "volume": 308017.0}, {"date": "2026-05-26", "close": 0.9945, "volume": 267922.0}, {"date": "2026-05-27", "close": 0.9851, "volume": 149429.0}, {"date": "2026-05-28", "close": 0.9113, "volume": 480401.0}, {"date": "2026-05-29", "close": 0.8952, "volume": 246459.0}, {"date": "2026-06-01", "close": 0.9249, "volume": 342202.0}, {"date": "2026-06-02", "close": 1.11, "volume": 11051910.0}, {"date": "2026-06-03", "close": 1.07, "volume": 10258730.0}, {"date": "2026-06-04", "close": 1.03, "volume": 792286.0}, {"date": "2026-06-05", "close": 0.9488, "volume": 388141.0}, {"date": "2026-06-08", "close": 0.8798, "volume": 425294.0}, {"date": "2026-06-09", "close": 0.9, "volume": 525525.0}, {"date": "2026-06-10", "close": 0.896, "volume": 265756.0}, {"date": "2026-06-11", "close": 0.946, "volume": 420772.0}, {"date": "2026-06-12", "close": 0.9494, "volume": 251878.0}, {"date": "2026-06-15", "close": 0.9558, "volume": 425743.0}, {"date": "2026-06-16", "close": 0.9962, "volume": 508136.0}, {"date": "2026-06-17", "close": 0.96, "volume": 202553.0}, {"date": "2026-06-18", "close": 0.9264, "volume": 221927.0}, {"date": "2026-06-22", "close": 0.8851, "volume": 212447.0}, {"date": "2026-06-23", "close": 0.891, "volume": 181720.0}, {"date": "2026-06-24", "close": 0.907, "volume": 221082.0}, {"date": "2026-06-25", "close": 0.81, "volume": 361702.0}, {"date": "2026-06-26", "close": 0.8285, "volume": 99798.0}, {"date": "2026-06-29", "close": 0.775, "volume": 315547.0}, {"date": "2026-06-30", "close": 0.77, "volume": 151368.0}, {"date": "2026-07-01", "close": 0.783, "volume": 154205.0}, {"date": "2026-07-02", "close": 0.776, "volume": 158558.0}, {"date": "2026-07-06", "close": 0.7822, "volume": 88778.0}, {"date": "2026-07-07", "close": 0.7482, "volume": 117387.0}, {"date": "2026-07-08", "close": 0.7402, "volume": 103232.0}, {"date": "2026-07-09", "close": 0.716, "volume": 154799.0}, {"date": "2026-07-10", "close": 0.758, "volume": 89777.0}, {"date": "2026-07-13", "close": 0.7307, "volume": 95691.0}, {"date": "2026-07-14", "close": 0.737, "volume": 61596.0}, {"date": "2026-07-15", "close": 0.7601, "volume": 229581.0}, {"date": "2026-07-16", "close": 0.7819, "volume": 448431.0}, {"date": "2026-07-17", "close": 0.75, "volume": 60411.0}, {"date": "2026-07-20", "close": 0.75, "volume": 66621.0}, {"date": "2026-07-21", "close": 0.798, "volume": 59144.0}, {"date": "2026-07-22", "close": 0.859, "volume": 366601.0}, {"date": "2026-07-23", "close": 0.804, "volume": 177734.0}, {"date": "2026-07-24", "close": 0.78, "volume": 60826.0}, {"date": "2026-07-27", "close": 0.7821, "volume": 128859.0}, {"date": "2026-07-28", "close": 0.7416, "volume": 248159.0}, {"date": "2026-07-29", "close": 0.6494, "volume": 1525262.0}, {"date": "2026-07-30", "close": 0.6651, "volume": 164978.0}, {"date": "2026-07-31", "close": 0.63, "volume": 147930.0}, {"date": "2026-08-03", "close": 0.735, "volume": 530680.0}, {"date": "2026-08-04", "close": 0.75, "volume": 124730.0}, {"date": "2026-08-05", "close": 0.7297, "volume": 90298.0}, {"date": "2026-08-06", "close": 0.74, "volume": 44522.0}, {"date": "2026-08-07", "close": 0.7649, "volume": 115286.0}, {"date": "2026-08-10", "close": 0.7633, "volume": 93277.0}, {"date": "2026-08-11", "close": 0.7703, "volume": 158026.0}, {"date": "2026-08-12", "close": 0.7814, "volume": 40612.0}, {"date": "2026-08-13", "close": 0.872, "volume": 331403.0}, {"date": "2026-08-14", "close": 0.88, "volume": 128263.0}, {"date": "2026-08-17", "close": 0.88, "volume": 35600.0}, {"date": "2026-08-18", "close": 0.8104, "volume": 114642.0}, {"date": "2026-08-19", "close": 0.8172, "volume": 85940.0}, {"date": "2026-08-20", "close": 0.7941, "volume": 143940.0}, {"date": "2026-08-21", "close": 0.8087, "volume": 120724.0}, {"date": "2026-08-24", "close": 0.795, "volume": 97954.0}, {"date": "2026-08-25", "close": 0.7901, "volume": 96895.0}, {"date": "2026-08-26", "close": 0.801, "volume": 47076.0}, {"date": "2026-08-27", "close": 0.7889, "volume": 95647.0}, {"date": "2026-08-28", "close": 0.7539, "volume": 115432.0}, {"date": "2026-08-31", "close": 0.753, "volume": 157003.0}, {"date": "2026-09-01", "close": 0.7575, "volume": 80813.0}, {"date": "2026-09-02", "close": 0.7584, "volume": 38445.0}, {"date": "2026-09-03", "close": 0.7551, "volume": 24998.0}, {"date": "2026-09-04", "close": 0.73, "volume": 135037.0}, {"date": "2026-09-08", "close": 0.7387, "volume": 61275.0}, {"date": "2026-09-09", "close": 0.7254, "volume": 21925.0}, {"date": "2026-09-10", "close": 0.7228, "volume": 51064.0}, {"date": "2026-09-11", "close": 0.7208, "volume": 52396.0}, {"date": "2026-09-14", "close": 0.7101, "volume": 41118.0}, {"date": "2026-09-15", "close": 0.803, "volume": 417376.0}, {"date": "2026-09-16", "close": 0.7377, "volume": 1242316.0}, {"date": "2026-09-17", "close": 0.726, "volume": 164667.0}, {"date": "2026-09-18", "close": 0.712, "volume": 103586.0}, {"date": "2026-09-21", "close": 0.718, "volume": 64524440.0}, {"date": "2026-09-22", "close": 0.87, "volume": 104316300.0}, {"date": "2026-09-23", "close": 0.7094, "volume": 5527078.0}, {"date": "2026-09-24", "close": 0.6777, "volume": 1646773.0}, {"date": "2026-09-25", "close": 0.6801, "volume": 2065388.0}, {"date": "2026-09-28", "close": 0.641, "volume": 785114.0}, {"date": "2026-09-29", "close": 0.6233, "volume": 899859.0}, {"date": "2026-09-30", "close": 0.5791, "volume": 984323.0}, {"date": "2026-10-01", "close": 0.5536, "volume": 551244.0}, {"date": "2026-10-02", "close": 0.5424, "volume": 527629.0}, {"date": "2026-10-05", "close": 0.537, "volume": 413659.0}, {"date": "2026-10-06", "close": 0.5386, "volume": 218651.0}, {"date": "2026-10-07", "close": 0.526, "volume": 14515970.0}, {"date": "2026-10-08", "close": 0.5039, "volume": 549767.0}], "refreshing": true}