{"ticker": "TPET", "overview": {"cik": "1898766", "ticker": "TPET", "name": "Trio Petroleum Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031558", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001493152-26-028279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027494", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027272", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-024878", "price_sensitive": true}, {"form": "RW", "date": "2026-05-11", "title": "Form RW", "accession": "0001493152-26-022177", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-021985", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021748", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021423", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001493152-26-021413", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001493152-26-021270", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018560", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016793", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001174", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-10", "title": "Form CORRESP", "accession": "0001493152-26-016072", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016048", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "Prospectus", "accession": "0001493152-26-016045", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003609", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001493152-26-015915", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-08", "title": "Prospectus", "accession": "0001493152-26-015727", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015726", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001493152-26-015518", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-07", "title": "Prospectus", "accession": "0001493152-26-015515", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 4189.5, "net": -4189.5, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "TPET", "has_prices": true, "as_of": "2026-10-08", "last": 1.63, "prev_close": 1.59, "change": 0.039999999999999813, "change_pct": 0.025157232704402396, "session_volume": 273483.0, "vwap_5": 1.597125307068015, "vwap_20": 1.8280239741354807, "vwap_60": 2.035231601702778, "vwap_250": 10.484073768147425, "high_52w": 17.5502, "low_52w": 1.55, "avg_volume_20": 438376.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-035829", "src": "INSIDERS", "ticker": "TPET", "cik": "1898766", "company": "Trio Petroleum Corp", "company_raw": "Trio Petroleum Corp", "who": "John W. Randall", "who_key": "Randall John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4189.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims TPET: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1950306/000149315226035829/0001493152-26-035829-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trio Petroleum Corp. Common Stock", "new_value": "Trio Petroleum Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898766", "applied": 1, "detected_at": "2026-10-28T01:46:05.985919"}]}, "key_people": [{"who": "John W. Randall", "who_key": "Randall John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4189.5, "net": -4189.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4189.5, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950306/000149315226035829/0001493152-26-035829-index.htm"}], "latest": {"action": "SELL", "amount": 4189.5, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950306/000149315226035829/0001493152-26-035829-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031558", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001493152-26-028279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027494", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027272", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-024878", "price_sensitive": true}, {"form": "RW", "date": "2026-05-11", "title": "Form RW", "accession": "0001493152-26-022177", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-021985", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001493152-26-021748", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021423", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001493152-26-021413", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001493152-26-021270", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018560", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016793", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-13", "title": "Form EFFECT", "accession": "9999999995-26-001174", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-10", "title": "Form CORRESP", "accession": "0001493152-26-016072", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016048", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-10", "title": "Prospectus", "accession": "0001493152-26-016045", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003609", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001493152-26-015915", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-08", "title": "Prospectus", "accession": "0001493152-26-015727", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015726", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001493152-26-015518", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-07", "title": "Prospectus", "accession": "0001493152-26-015515", "price_sensitive": false}], "performance": {"ticker": "TPET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-18", "close": 408.6041, "volume": 6219.0}, {"date": "2023-04-19", "close": 360.0036, "volume": 1159.0}, {"date": "2023-04-20", "close": 399.604, "volume": 2533.0}, {"date": "2023-04-21", "close": 432.0043, "volume": 2133.0}, {"date": "2023-04-24", "close": 396.004, "volume": 905.0}, {"date": "2023-04-25", "close": 415.8042, "volume": 2078.0}, {"date": "2023-04-26", "close": 378.0038, "volume": 733.0}, {"date": "2023-04-27", "close": 374.4037, "volume": 1184.0}, {"date": "2023-04-28", "close": 369.0037, "volume": 673.0}, {"date": "2023-05-01", "close": 387.0039, "volume": 641.0}, {"date": "2023-05-02", "close": 378.0038, "volume": 763.0}, {"date": "2023-05-03", "close": 360.0036, "volume": 579.0}, {"date": "2023-05-04", "close": 336.6034, "volume": 528.0}, {"date": "2023-05-05", "close": 365.4037, "volume": 1206.0}, {"date": "2023-05-08", "close": 354.6035, "volume": 425.0}, {"date": "2023-05-09", "close": 358.2036, "volume": 445.0}, {"date": "2023-05-10", "close": 356.4036, "volume": 260.0}, {"date": "2023-05-11", "close": 331.2033, "volume": 1010.0}, {"date": "2023-05-12", "close": 361.8036, "volume": 1154.0}, {"date": "2023-05-15", "close": 372.6037, "volume": 9158.0}, {"date": "2023-05-16", "close": 351.0035, "volume": 5104.0}, {"date": "2023-05-17", "close": 315.0032, "volume": 2153.0}, {"date": "2023-05-18", "close": 304.203, "volume": 1587.0}, {"date": "2023-05-19", "close": 286.1849, "volume": 538.0}, {"date": "2023-05-22", "close": 259.2026, "volume": 657.0}, {"date": "2023-05-23", "close": 274.9887, "volume": 534.0}, {"date": "2023-05-24", "close": 291.6029, "volume": 381.0}, {"date": "2023-05-25", "close": 279.0028, "volume": 173.0}, {"date": "2023-05-26", "close": 264.6026, "volume": 298.0}, {"date": "2023-05-30", "close": 257.4026, "volume": 219.0}, {"date": "2023-05-31", "close": 248.4205, "volume": 171.0}, {"date": "2023-06-01", "close": 246.6025, "volume": 643.0}, {"date": "2023-06-02", "close": 260.7866, "volume": 157.0}, {"date": "2023-06-05", "close": 264.6026, "volume": 209.0}, {"date": "2023-06-06", "close": 270.0027, "volume": 532.0}, {"date": "2023-06-07", "close": 253.8025, "volume": 356.0}, {"date": "2023-06-08", "close": 266.4027, "volume": 365.0}, {"date": "2023-06-09", "close": 255.6026, "volume": 238.0}, {"date": "2023-06-12", "close": 246.6025, "volume": 268.0}, {"date": "2023-06-13", "close": 243.0024, "volume": 357.0}, {"date": "2023-06-14", "close": 239.4024, "volume": 429.0}, {"date": "2023-06-15", "close": 225.0023, "volume": 703.0}, {"date": "2023-06-16", "close": 203.78, "volume": 574.0}, {"date": "2023-06-20", "close": 181.8018, "volume": 1175.0}, {"date": "2023-06-21", "close": 175.5016, "volume": 295.0}, {"date": "2023-06-22", "close": 151.1835, "volume": 790.0}, {"date": "2023-06-23", "close": 158.4376, "volume": 766.0}, {"date": "2023-06-26", "close": 171.0017, "volume": 2612.0}, {"date": "2023-06-27", "close": 198.002, "volume": 2805.0}, {"date": "2023-06-28", "close": 264.6026, "volume": 9467.0}, {"date": "2023-06-29", "close": 304.203, "volume": 8309.0}, {"date": "2023-06-30", "close": 300.603, "volume": 5741.0}, {"date": "2023-07-03", "close": 273.6027, "volume": 1684.0}, {"date": "2023-07-05", "close": 255.6026, "volume": 734.0}, {"date": "2023-07-06", "close": 270.0027, "volume": 1505.0}, {"date": "2023-07-07", "close": 288.0029, "volume": 876.0}, {"date": "2023-07-10", "close": 275.4028, "volume": 652.0}, {"date": "2023-07-11", "close": 217.8022, "volume": 2102.0}, {"date": "2023-07-12", "close": 208.6041, "volume": 1550.0}, {"date": "2023-07-13", "close": 214.2561, "volume": 1364.0}, {"date": "2023-07-14", "close": 219.6022, "volume": 1640.0}, {"date": "2023-07-17", "close": 217.8022, "volume": 935.0}, {"date": "2023-07-18", "close": 213.3021, "volume": 782.0}, {"date": "2023-07-19", "close": 199.802, "volume": 978.0}, {"date": "2023-07-20", "close": 191.7019, "volume": 1003.0}, {"date": "2023-07-21", "close": 176.4018, "volume": 1812.0}, {"date": "2023-07-24", "close": 163.8016, "volume": 1560.0}, {"date": "2023-07-25", "close": 158.4016, "volume": 2441.0}, {"date": "2023-07-26", "close": 151.2015, "volume": 578.0}, {"date": "2023-07-27", "close": 149.4015, "volume": 621.0}, {"date": "2023-07-28", "close": 153.0015, "volume": 1320.0}, {"date": "2023-07-31", "close": 144.9014, "volume": 1003.0}, {"date": "2023-08-01", "close": 143.9834, "volume": 1111.0}, {"date": "2023-08-02", "close": 138.6014, "volume": 1442.0}, {"date": "2023-08-03", "close": 132.6433, "volume": 740.0}, {"date": "2023-08-04", "close": 127.9813, "volume": 862.0}, {"date": "2023-08-07", "close": 123.3192, "volume": 792.0}, {"date": "2023-08-08", "close": 118.4412, "volume": 999.0}, {"date": "2023-08-09", "close": 118.8012, "volume": 581.0}, {"date": "2023-08-10", "close": 108.3791, "volume": 1144.0}, {"date": "2023-08-11", "close": 107.3531, "volume": 1043.0}, {"date": "2023-08-14", "close": 99.181, "volume": 968.0}, {"date": "2023-08-15", "close": 94.1409, "volume": 826.0}, {"date": "2023-08-16", "close": 95.761, "volume": 511.0}, {"date": "2023-08-17", "close": 145.0815, "volume": 8541.0}, {"date": "2023-08-18", "close": 125.2813, "volume": 1761.0}, {"date": "2023-08-21", "close": 117.0012, "volume": 1391.0}, {"date": "2023-08-22", "close": 108.0009, "volume": 970.0}, {"date": "2023-08-23", "close": 112.5911, "volume": 1625.0}, {"date": "2023-08-24", "close": 93.6009, "volume": 2653.0}, {"date": "2023-08-25", "close": 105.8051, "volume": 1220.0}, {"date": "2023-08-28", "close": 102.781, "volume": 382.0}, {"date": "2023-08-29", "close": 109.8011, "volume": 522.0}, {"date": "2023-08-30", "close": 118.8012, "volume": 714.0}, {"date": "2023-08-31", "close": 117.0012, "volume": 515.0}, {"date": "2023-09-01", "close": 115.831, "volume": 512.0}, {"date": "2023-09-05", "close": 115.2012, "volume": 754.0}, {"date": "2023-09-06", "close": 110.7011, "volume": 261.0}, {"date": "2023-09-07", "close": 106.7411, "volume": 638.0}, {"date": "2023-09-08", "close": 109.6211, "volume": 556.0}, {"date": "2023-09-11", "close": 110.8271, "volume": 370.0}, {"date": "2023-09-12", "close": 108.0011, "volume": 615.0}, {"date": "2023-09-13", "close": 113.2211, "volume": 769.0}, {"date": "2023-09-14", "close": 113.3651, "volume": 848.0}, {"date": "2023-09-15", "close": 105.3011, "volume": 1441.0}, {"date": "2023-09-18", "close": 105.8411, "volume": 762.0}, {"date": "2023-09-19", "close": 104.401, "volume": 653.0}, {"date": "2023-09-20", "close": 103.069, "volume": 569.0}, {"date": "2023-09-21", "close": 99.181, "volume": 344.0}, {"date": "2023-09-22", "close": 100.621, "volume": 140.0}, {"date": "2023-09-25", "close": 101.701, "volume": 356.0}, {"date": "2023-09-26", "close": 101.683, "volume": 291.0}, {"date": "2023-09-27", "close": 107.0291, "volume": 1010.0}, {"date": "2023-09-28", "close": 106.5611, "volume": 1005.0}, {"date": "2023-09-29", "close": 102.601, "volume": 614.0}, {"date": "2023-10-02", "close": 100.477, "volume": 362.0}, {"date": "2023-10-03", "close": 107.8391, "volume": 637.0}, {"date": "2023-10-04", "close": 99.001, "volume": 779.0}, {"date": "2023-10-05", "close": 97.453, "volume": 974.0}, {"date": "2023-10-06", "close": 97.201, "volume": 672.0}, {"date": "2023-10-09", "close": 99.991, "volume": 2378.0}, {"date": "2023-10-10", "close": 96.301, "volume": 616.0}, {"date": "2023-10-11", "close": 82.9088, "volume": 2834.0}, {"date": "2023-10-12", "close": 82.7648, "volume": 742.0}, {"date": "2023-10-13", "close": 83.6648, "volume": 790.0}, {"date": "2023-10-16", "close": 85.5009, "volume": 896.0}, {"date": "2023-10-17", "close": 82.4408, "volume": 1005.0}, {"date": "2023-10-18", "close": 73.8007, "volume": 1696.0}, {"date": "2023-10-19", "close": 53.1185, "volume": 4061.0}, {"date": "2023-10-20", "close": 51.8405, "volume": 4639.0}, {"date": "2023-10-23", "close": 48.8345, "volume": 3240.0}, {"date": "2023-10-24", "close": 53.9825, "volume": 4769.0}, {"date": "2023-10-25", "close": 62.4606, "volume": 11235.0}, {"date": "2023-10-26", "close": 68.4007, "volume": 15558.0}, {"date": "2023-10-27", "close": 87.1207, "volume": 15048.0}, {"date": "2023-10-30", "close": 111.3491, "volume": 94308.0}, {"date": "2023-10-31", "close": 96.814, "volume": 14232.0}, {"date": "2023-11-01", "close": 88.6329, "volume": 11921.0}, {"date": "2023-11-02", "close": 85.5909, "volume": 8717.0}, {"date": "2023-11-03", "close": 74.1787, "volume": 11812.0}, {"date": "2023-11-06", "close": 59.3106, "volume": 5224.0}, {"date": "2023-11-07", "close": 59.4006, "volume": 3226.0}, {"date": "2023-11-08", "close": 56.9346, "volume": 1856.0}, {"date": "2023-11-09", "close": 58.9326, "volume": 9313.0}, {"date": "2023-11-10", "close": 63.9186, "volume": 2791.0}, {"date": "2023-11-13", "close": 64.5846, "volume": 3574.0}, {"date": "2023-11-14", "close": 63.5406, "volume": 4069.0}, {"date": "2023-11-15", "close": 62.7486, "volume": 4753.0}, {"date": "2023-11-16", "close": 57.6906, "volume": 2022.0}, {"date": "2023-11-17", "close": 55.6206, "volume": 2589.0}, {"date": "2023-11-20", "close": 56.6826, "volume": 1099.0}, {"date": "2023-11-21", "close": 58.1766, "volume": 1789.0}, {"date": "2023-11-22", "close": 60.6606, "volume": 620.0}, {"date": "2023-11-24", "close": 61.1106, "volume": 276.0}, {"date": "2023-11-27", "close": 66.7447, "volume": 1639.0}, {"date": "2023-11-28", "close": 64.1166, "volume": 860.0}, {"date": "2023-11-29", "close": 61.2366, "volume": 678.0}, {"date": "2023-11-30", "close": 57.2406, "volume": 1717.0}, {"date": "2023-12-01", "close": 60.2646, "volume": 966.0}, {"date": "2023-12-04", "close": 60.3006, "volume": 2204.0}, {"date": "2023-12-05", "close": 58.5366, "volume": 947.0}, {"date": "2023-12-06", "close": 55.0086, "volume": 955.0}, {"date": "2023-12-07", "close": 55.2606, "volume": 1826.0}, {"date": "2023-12-08", "close": 55.7826, "volume": 1944.0}, {"date": "2023-12-11", "close": 55.9806, "volume": 786.0}, {"date": "2023-12-12", "close": 57.7086, "volume": 1578.0}, {"date": "2023-12-13", "close": 57.4386, "volume": 630.0}, {"date": "2023-12-14", "close": 61.2006, "volume": 1897.0}, {"date": "2023-12-15", "close": 62.1006, "volume": 1949.0}, {"date": "2023-12-18", "close": 61.2006, "volume": 2046.0}, {"date": "2023-12-19", "close": 57.6006, "volume": 1718.0}, {"date": "2023-12-20", "close": 54.5945, "volume": 3270.0}, {"date": "2023-12-21", "close": 54.0005, "volume": 1501.0}, {"date": "2023-12-22", "close": 53.8205, "volume": 1663.0}, {"date": "2023-12-26", "close": 53.9645, "volume": 2485.0}, {"date": "2023-12-27", "close": 56.1786, "volume": 1381.0}, {"date": "2023-12-28", "close": 56.7186, "volume": 1527.0}, {"date": "2023-12-29", "close": 55.7826, "volume": 777.0}, {"date": "2024-01-02", "close": 56.7186, "volume": 1978.0}, {"date": "2024-01-03", "close": 55.7826, "volume": 12690.0}, {"date": "2024-01-04", "close": 53.9735, "volume": 1923.0}, {"date": "2024-01-05", "close": 55.7826, "volume": 1845.0}, {"date": "2024-01-08", "close": 55.2606, "volume": 2151.0}, {"date": "2024-01-09", "close": 52.3085, "volume": 2800.0}, {"date": "2024-01-10", "close": 45.0005, "volume": 3237.0}, {"date": "2024-01-11", "close": 47.8805, "volume": 1285.0}, {"date": "2024-01-12", "close": 51.6425, "volume": 1119.0}, {"date": "2024-01-16", "close": 47.9165, "volume": 1690.0}, {"date": "2024-01-17", "close": 40.9684, "volume": 5234.0}, {"date": "2024-01-18", "close": 37.9264, "volume": 2184.0}, {"date": "2024-01-19", "close": 35.8204, "volume": 3201.0}, {"date": "2024-01-22", "close": 39.6004, "volume": 5694.0}, {"date": "2024-01-23", "close": 35.2804, "volume": 5087.0}, {"date": "2024-01-24", "close": 34.2003, "volume": 1271.0}, {"date": "2024-01-25", "close": 34.9203, "volume": 715.0}, {"date": "2024-01-26", "close": 34.3803, "volume": 1307.0}, {"date": "2024-01-29", "close": 35.8204, "volume": 1296.0}, {"date": "2024-01-30", "close": 31.7523, "volume": 6568.0}, {"date": "2024-01-31", "close": 29.5563, "volume": 4703.0}, {"date": "2024-02-01", "close": 43.2004, "volume": 348002.0}, {"date": "2024-02-02", "close": 41.3644, "volume": 51822.0}, {"date": "2024-02-05", "close": 38.7004, "volume": 42066.0}, {"date": "2024-02-06", "close": 28.8003, "volume": 30048.0}, {"date": "2024-02-07", "close": 24.8402, "volume": 10950.0}, {"date": "2024-02-08", "close": 24.9482, "volume": 5676.0}, {"date": "2024-02-09", "close": 23.7782, "volume": 4016.0}, {"date": "2024-02-12", "close": 24.6602, "volume": 6828.0}, {"date": "2024-02-13", "close": 24.3722, "volume": 2551.0}, {"date": "2024-02-14", "close": 25.2183, "volume": 3525.0}, {"date": "2024-02-15", "close": 24.3182, "volume": 7865.0}, {"date": "2024-02-16", "close": 23.7962, "volume": 3737.0}, {"date": "2024-02-20", "close": 22.9862, "volume": 4342.0}, {"date": "2024-02-21", "close": 22.6802, "volume": 4017.0}, {"date": "2024-02-22", "close": 19.6202, "volume": 6636.0}, {"date": "2024-02-23", "close": 19.9622, "volume": 3382.0}, {"date": "2024-02-26", "close": 19.8182, "volume": 3732.0}, {"date": "2024-02-27", "close": 19.9982, "volume": 4257.0}, {"date": "2024-02-28", "close": 18.5402, "volume": 6000.0}, {"date": "2024-02-29", "close": 17.2982, "volume": 3912.0}, {"date": "2024-03-01", "close": 19.7642, "volume": 7045.0}, {"date": "2024-03-04", "close": 18.0002, "volume": 6021.0}, {"date": "2024-03-05", "close": 17.9642, "volume": 6977.0}, {"date": "2024-03-06", "close": 20.1602, "volume": 35835.0}, {"date": "2024-03-07", "close": 18.1262, "volume": 9011.0}, {"date": "2024-03-08", "close": 21.4742, "volume": 23572.0}, {"date": "2024-03-11", "close": 23.2202, "volume": 33773.0}, {"date": "2024-03-12", "close": 21.7622, "volume": 11692.0}, {"date": "2024-03-13", "close": 19.9802, "volume": 5504.0}, {"date": "2024-03-14", "close": 20.3402, "volume": 3527.0}, {"date": "2024-03-15", "close": 19.7282, "volume": 3478.0}, {"date": "2024-03-18", "close": 19.7822, "volume": 3919.0}, {"date": "2024-03-19", "close": 19.4402, "volume": 7129.0}, {"date": "2024-03-20", "close": 18.9002, "volume": 5078.0}, {"date": "2024-03-21", "close": 18.1802, "volume": 5327.0}, {"date": "2024-03-22", "close": 17.6402, "volume": 8580.0}, {"date": "2024-03-25", "close": 16.9562, "volume": 3377.0}, {"date": "2024-03-26", "close": 17.0822, "volume": 2611.0}, {"date": "2024-03-27", "close": 14.9401, "volume": 9869.0}, {"date": "2024-03-28", "close": 15.3002, "volume": 5641.0}, {"date": "2024-04-01", "close": 18.5942, "volume": 112880.0}, {"date": "2024-04-02", "close": 26.7303, "volume": 1146365.0}, {"date": "2024-04-03", "close": 23.4002, "volume": 105794.0}, {"date": "2024-04-04", "close": 26.1003, "volume": 125583.0}, {"date": "2024-04-05", "close": 32.3463, "volume": 175774.0}, {"date": "2024-04-08", "close": 30.1503, "volume": 73589.0}, {"date": "2024-04-09", "close": 22.2662, "volume": 54559.0}, {"date": "2024-04-10", "close": 32.9943, "volume": 352399.0}, {"date": "2024-04-11", "close": 41.5984, "volume": 374265.0}, {"date": "2024-04-12", "close": 92.8809, "volume": 1890779.0}, {"date": "2024-04-15", "close": 113.4011, "volume": 1006905.0}, {"date": "2024-04-16", "close": 87.8229, "volume": 236305.0}, {"date": "2024-04-17", "close": 61.2006, "volume": 180901.0}, {"date": "2024-04-18", "close": 59.0226, "volume": 189155.0}, {"date": "2024-04-19", "close": 71.5507, "volume": 292849.0}, {"date": "2024-04-22", "close": 67.8787, "volume": 64474.0}, {"date": "2024-04-23", "close": 64.8186, "volume": 46491.0}, {"date": "2024-04-24", "close": 72.2707, "volume": 230950.0}, {"date": "2024-04-25", "close": 66.5827, "volume": 39174.0}, {"date": "2024-04-26", "close": 66.2767, "volume": 36198.0}, {"date": "2024-04-29", "close": 59.9946, "volume": 36654.0}, {"date": "2024-04-30", "close": 58.3386, "volume": 47167.0}, {"date": "2024-05-01", "close": 60.3186, "volume": 20229.0}, {"date": "2024-05-02", "close": 64.1886, "volume": 22618.0}, {"date": "2024-05-03", "close": 67.3207, "volume": 30701.0}, {"date": "2024-05-06", "close": 71.1007, "volume": 42110.0}, {"date": "2024-05-07", "close": 65.0167, "volume": 16956.0}, {"date": "2024-05-08", "close": 63.0006, "volume": 11454.0}, {"date": "2024-05-09", "close": 66.6907, "volume": 12502.0}, {"date": "2024-05-10", "close": 64.7646, "volume": 12689.0}, {"date": "2024-05-13", "close": 63.0366, "volume": 15756.0}, {"date": "2024-05-14", "close": 58.5906, "volume": 19652.0}, {"date": "2024-05-15", "close": 51.6425, "volume": 22444.0}, {"date": "2024-05-16", "close": 51.1205, "volume": 17538.0}, {"date": "2024-05-17", "close": 50.3285, "volume": 19690.0}, {"date": "2024-05-20", "close": 50.2205, "volume": 27684.0}, {"date": "2024-05-21", "close": 48.2045, "volume": 7773.0}, {"date": "2024-05-22", "close": 45.5765, "volume": 13148.0}, {"date": "2024-05-23", "close": 43.2004, "volume": 13127.0}, {"date": "2024-05-24", "close": 47.4125, "volume": 10296.0}, {"date": "2024-05-28", "close": 47.1245, "volume": 6546.0}, {"date": "2024-05-29", "close": 45.0005, "volume": 6189.0}, {"date": "2024-05-30", "close": 45.5405, "volume": 4697.0}, {"date": "2024-05-31", "close": 42.3319, "volume": 8472.0}, {"date": "2024-06-03", "close": 40.6804, "volume": 11234.0}, {"date": "2024-06-04", "close": 45.6125, "volume": 12541.0}, {"date": "2024-06-05", "close": 46.8005, "volume": 10938.0}, {"date": "2024-06-06", "close": 44.2804, "volume": 6157.0}, {"date": "2024-06-07", "close": 41.4364, "volume": 5631.0}, {"date": "2024-06-10", "close": 41.4004, "volume": 5024.0}, {"date": "2024-06-11", "close": 64.7286, "volume": 1318562.0}, {"date": "2024-06-12", "close": 56.8986, "volume": 69585.0}, {"date": "2024-06-13", "close": 54.8825, "volume": 27056.0}, {"date": "2024-06-14", "close": 55.8006, "volume": 21198.0}, {"date": "2024-06-17", "close": 54.3425, "volume": 12121.0}, {"date": "2024-06-18", "close": 53.8925, "volume": 9814.0}, {"date": "2024-06-20", "close": 54.8105, "volume": 11085.0}, {"date": "2024-06-21", "close": 54.0365, "volume": 11434.0}, {"date": "2024-06-24", "close": 51.3005, "volume": 17482.0}, {"date": "2024-06-25", "close": 47.4305, "volume": 9634.0}, {"date": "2024-06-26", "close": 50.1845, "volume": 6511.0}, {"date": "2024-06-27", "close": 53.6045, "volume": 24474.0}, {"date": "2024-06-28", "close": 54.5405, "volume": 14480.0}, {"date": "2024-07-01", "close": 53.3165, "volume": 24192.0}, {"date": "2024-07-02", "close": 49.1945, "volume": 12088.0}, {"date": "2024-07-03", "close": 50.2925, "volume": 11312.0}, {"date": "2024-07-05", "close": 50.8145, "volume": 6314.0}, {"date": "2024-07-08", "close": 52.6145, "volume": 5876.0}, {"date": "2024-07-09", "close": 48.6005, "volume": 8483.0}, {"date": "2024-07-10", "close": 48.8705, "volume": 8208.0}, {"date": "2024-07-11", "close": 47.3585, "volume": 5866.0}, {"date": "2024-07-12", "close": 48.5285, "volume": 2942.0}, {"date": "2024-07-15", "close": 49.3205, "volume": 5950.0}, {"date": "2024-07-16", "close": 46.2785, "volume": 11704.0}, {"date": "2024-07-17", "close": 45.3785, "volume": 5713.0}, {"date": "2024-07-18", "close": 43.4704, "volume": 5267.0}, {"date": "2024-07-19", "close": 47.1605, "volume": 5322.0}, {"date": "2024-07-22", "close": 45.9365, "volume": 4218.0}, {"date": "2024-07-23", "close": 45.7745, "volume": 5888.0}, {"date": "2024-07-24", "close": 43.9744, "volume": 6047.0}, {"date": "2024-07-25", "close": 44.6404, "volume": 5681.0}, {"date": "2024-07-26", "close": 46.1165, "volume": 3273.0}, {"date": "2024-07-29", "close": 45.5405, "volume": 10142.0}, {"date": "2024-07-30", "close": 46.4405, "volume": 10186.0}, {"date": "2024-07-31", "close": 46.1705, "volume": 21967.0}, {"date": "2024-08-01", "close": 44.7844, "volume": 11026.0}, {"date": "2024-08-02", "close": 44.1364, "volume": 7039.0}, {"date": "2024-08-05", "close": 52.5785, "volume": 104648.0}, {"date": "2024-08-06", "close": 45.5225, "volume": 22098.0}, {"date": "2024-08-07", "close": 49.3565, "volume": 36099.0}, {"date": "2024-08-08", "close": 46.9085, "volume": 45255.0}, {"date": "2024-08-09", "close": 46.0805, "volume": 17264.0}, {"date": "2024-08-12", "close": 55.2066, "volume": 80078.0}, {"date": "2024-08-13", "close": 50.8865, "volume": 18533.0}, {"date": "2024-08-14", "close": 48.0065, "volume": 13059.0}, {"date": "2024-08-15", "close": 45.5405, "volume": 16716.0}, {"date": "2024-08-16", "close": 42.1024, "volume": 16918.0}, {"date": "2024-08-19", "close": 44.4604, "volume": 7629.0}, {"date": "2024-08-20", "close": 44.3884, "volume": 4801.0}, {"date": "2024-08-21", "close": 44.0464, "volume": 3801.0}, {"date": "2024-08-22", "close": 43.3804, "volume": 5070.0}, {"date": "2024-08-23", "close": 43.5604, "volume": 3575.0}, {"date": "2024-08-26", "close": 44.2444, "volume": 9187.0}, {"date": "2024-08-27", "close": 43.0204, "volume": 5298.0}, {"date": "2024-08-28", "close": 40.0864, "volume": 8026.0}, {"date": "2024-08-29", "close": 38.7004, "volume": 6045.0}, {"date": "2024-08-30", "close": 35.6224, "volume": 7049.0}, {"date": "2024-09-03", "close": 35.7484, "volume": 7437.0}, {"date": "2024-09-04", "close": 34.4883, "volume": 4457.0}, {"date": "2024-09-05", "close": 33.8763, "volume": 3036.0}, {"date": "2024-09-06", "close": 30.8163, "volume": 4535.0}, {"date": "2024-09-09", "close": 31.5363, "volume": 2939.0}, {"date": "2024-09-10", "close": 37.7464, "volume": 14421.0}, {"date": "2024-09-11", "close": 35.7484, "volume": 5088.0}, {"date": "2024-09-12", "close": 37.7464, "volume": 6789.0}, {"date": "2024-09-13", "close": 35.9824, "volume": 3570.0}, {"date": "2024-09-16", "close": 35.3704, "volume": 1716.0}, {"date": "2024-09-17", "close": 34.7403, "volume": 2067.0}, {"date": "2024-09-18", "close": 34.7043, "volume": 2717.0}, {"date": "2024-09-19", "close": 34.1103, "volume": 4193.0}, {"date": "2024-09-20", "close": 32.9763, "volume": 5843.0}, {"date": "2024-09-23", "close": 32.9583, "volume": 4257.0}, {"date": "2024-09-24", "close": 31.8603, "volume": 3860.0}, {"date": "2024-09-25", "close": 29.8803, "volume": 6914.0}, {"date": "2024-09-26", "close": 30.4023, "volume": 3512.0}, {"date": "2024-09-27", "close": 30.1503, "volume": 5944.0}, {"date": "2024-09-30", "close": 32.8503, "volume": 11571.0}, {"date": "2024-10-01", "close": 32.9403, "volume": 210738.0}, {"date": "2024-10-02", "close": 33.8403, "volume": 42575.0}, {"date": "2024-10-03", "close": 32.4903, "volume": 68617.0}, {"date": "2024-10-04", "close": 30.7803, "volume": 55769.0}, {"date": "2024-10-07", "close": 32.4003, "volume": 67486.0}, {"date": "2024-10-08", "close": 29.8623, "volume": 36436.0}, {"date": "2024-10-09", "close": 27.5943, "volume": 23007.0}, {"date": "2024-10-10", "close": 30.1683, "volume": 26964.0}, {"date": "2024-10-11", "close": 30.4563, "volume": 12708.0}, {"date": "2024-10-14", "close": 27.6843, "volume": 15265.0}, {"date": "2024-10-15", "close": 27.5403, "volume": 17632.0}, {"date": "2024-10-16", "close": 28.8003, "volume": 8728.0}, {"date": "2024-10-17", "close": 28.0083, "volume": 5214.0}, {"date": "2024-10-18", "close": 27.8823, "volume": 10216.0}, {"date": "2024-10-21", "close": 28.1703, "volume": 8214.0}, {"date": "2024-10-22", "close": 26.6043, "volume": 9842.0}, {"date": "2024-10-23", "close": 25.5063, "volume": 10278.0}, {"date": "2024-10-24", "close": 24.7322, "volume": 5820.0}, {"date": "2024-10-25", "close": 25.3083, "volume": 27577.0}, {"date": "2024-10-28", "close": 25.1103, "volume": 26630.0}, {"date": "2024-10-29", "close": 23.8502, "volume": 14412.0}, {"date": "2024-10-30", "close": 23.2202, "volume": 10132.0}, {"date": "2024-10-31", "close": 23.0222, "volume": 56848.0}, {"date": "2024-11-01", "close": 22.1762, "volume": 24761.0}, {"date": "2024-11-04", "close": 22.9862, "volume": 29446.0}, {"date": "2024-11-05", "close": 17.4962, "volume": 31274.0}, {"date": "2024-11-06", "close": 17.4962, "volume": null}, {"date": "2024-11-07", "close": 17.4962, "volume": null}, {"date": "2024-11-08", "close": 17.4962, "volume": null}, {"date": "2024-11-11", "close": 17.4962, "volume": null}, {"date": "2024-11-12", "close": 17.4962, "volume": null}, {"date": "2024-11-13", "close": 17.4962, "volume": null}, {"date": "2024-11-14", "close": 17.4962, "volume": null}, {"date": "2024-11-15", "close": 14.23, "volume": 79893.0}, {"date": "2024-11-18", "close": 12.5101, "volume": 52526.0}, {"date": "2024-11-19", "close": 11.9701, "volume": 36830.0}, {"date": "2024-11-20", "close": 11.0701, "volume": 33687.0}, {"date": "2024-11-21", "close": 10.5301, "volume": 19370.0}, {"date": "2024-11-22", "close": 12.0601, "volume": 101021.0}, {"date": "2024-11-25", "close": 10.6201, "volume": 66784.0}, {"date": "2024-11-26", "close": 11.7001, "volume": 50606.0}, {"date": "2024-11-27", "close": 11.0701, "volume": 27669.0}, {"date": "2024-11-29", "close": 10.3501, "volume": 22088.0}, {"date": "2024-12-02", "close": 9.3601, "volume": 34570.0}, {"date": "2024-12-03", "close": 8.9551, "volume": 33819.0}, {"date": "2024-12-04", "close": 10.1701, "volume": 55699.0}, {"date": "2024-12-05", "close": 9.5401, "volume": 28151.0}, {"date": "2024-12-06", "close": 9.3151, "volume": 9680.0}, {"date": "2024-12-09", "close": 9.8101, "volume": 36752.0}, {"date": "2024-12-10", "close": 9.0901, "volume": 22774.0}, {"date": "2024-12-11", "close": 8.9011, "volume": 15129.0}, {"date": "2024-12-12", "close": 8.5429, "volume": 14321.0}, {"date": "2024-12-13", "close": 8.3692, "volume": 14945.0}, {"date": "2024-12-16", "close": 7.9201, "volume": 22469.0}, {"date": "2024-12-17", "close": 7.4611, "volume": 17011.0}, {"date": "2024-12-18", "close": 7.3846, "volume": 11277.0}, {"date": "2024-12-19", "close": 13.2301, "volume": 11930370.0}, {"date": "2024-12-20", "close": 9.9901, "volume": 312024.0}, {"date": "2024-12-23", "close": 9.0001, "volume": 115210.0}, {"date": "2024-12-24", "close": 9.5401, "volume": 148877.0}, {"date": "2024-12-26", "close": 10.1701, "volume": 145878.0}, {"date": "2024-12-27", "close": 9.0901, "volume": 124619.0}, {"date": "2024-12-30", "close": 9.3601, "volume": 449735.0}, {"date": "2024-12-31", "close": 10.8901, "volume": 450718.0}, {"date": "2025-01-02", "close": 10.5301, "volume": 126502.0}, {"date": "2025-01-03", "close": 10.3501, "volume": 84315.0}, {"date": "2025-01-06", "close": 9.6301, "volume": 92131.0}, {"date": "2025-01-07", "close": 11.4301, "volume": 522432.0}, {"date": "2025-01-08", "close": 18.3602, "volume": 9924132.0}, {"date": "2025-01-10", "close": 17.2802, "volume": 555858.0}, {"date": "2025-01-13", "close": 20.1602, "volume": 1367542.0}, {"date": "2025-01-14", "close": 17.7302, "volume": 201363.0}, {"date": "2025-01-15", "close": 16.2002, "volume": 202070.0}, {"date": "2025-01-16", "close": 17.8202, "volume": 360241.0}, {"date": "2025-01-17", "close": 16.0202, "volume": 82054.0}, {"date": "2025-01-21", "close": 23.9402, "volume": 5094512.0}, {"date": "2025-01-22", "close": 20.7902, "volume": 302286.0}, {"date": "2025-01-23", "close": 18.0902, "volume": 261010.0}, {"date": "2025-01-24", "close": 14.2201, "volume": 296578.0}, {"date": "2025-01-27", "close": 15.6602, "volume": 177845.0}, {"date": "2025-01-28", "close": 14.8501, "volume": 90315.0}, {"date": "2025-01-29", "close": 16.8302, "volume": 208758.0}, {"date": "2025-01-30", "close": 16.6502, "volume": 115781.0}, {"date": "2025-01-31", "close": 15.8402, "volume": 80904.0}, {"date": "2025-02-03", "close": 16.5602, "volume": 326822.0}, {"date": "2025-02-04", "close": 15.4802, "volume": 86343.0}, {"date": "2025-02-05", "close": 16.0202, "volume": 59440.0}, {"date": "2025-02-06", "close": 15.9302, "volume": 62111.0}, {"date": "2025-02-07", "close": 15.3902, "volume": 33830.0}, {"date": "2025-02-10", "close": 15.3002, "volume": 67698.0}, {"date": "2025-02-11", "close": 13.8601, "volume": 140798.0}, {"date": "2025-02-12", "close": 13.8601, "volume": 64803.0}, {"date": "2025-02-13", "close": 14.2201, "volume": 36200.0}, {"date": "2025-02-14", "close": 15.4802, "volume": 84369.0}, {"date": "2025-02-18", "close": 15.4802, "volume": 31134.0}, {"date": "2025-02-19", "close": 14.6701, "volume": 41952.0}, {"date": "2025-02-20", "close": 13.3201, "volume": 69660.0}, {"date": "2025-02-21", "close": 12.5101, "volume": 76486.0}, {"date": "2025-02-24", "close": 12.2401, "volume": 46575.0}, {"date": "2025-02-25", "close": 11.7901, "volume": 25619.0}, {"date": "2025-02-26", "close": 12.4201, "volume": 18223.0}, {"date": "2025-02-27", "close": 13.1401, "volume": 108561.0}, {"date": "2025-02-28", "close": 12.6001, "volume": 23231.0}, {"date": "2025-03-03", "close": 12.4201, "volume": 29601.0}, {"date": "2025-03-04", "close": 11.0701, "volume": 48780.0}, {"date": "2025-03-05", "close": 11.4301, "volume": 12370.0}, {"date": "2025-03-06", "close": 12.1501, "volume": 30666.0}, {"date": "2025-03-07", "close": 11.9701, "volume": 15852.0}, {"date": "2025-03-10", "close": 11.4301, "volume": 16148.0}, {"date": "2025-03-11", "close": 11.7001, "volume": 24415.0}, {"date": "2025-03-12", "close": 11.3401, "volume": 19392.0}, {"date": "2025-03-13", "close": 10.7101, "volume": 17151.0}, {"date": "2025-03-14", "close": 11.2951, "volume": 16110.0}, {"date": "2025-03-17", "close": 13.0501, "volume": 61329.0}, {"date": "2025-03-18", "close": 12.5101, "volume": 13466.0}, {"date": "2025-03-19", "close": 12.4201, "volume": 9177.0}, {"date": "2025-03-20", "close": 12.5101, "volume": 16458.0}, {"date": "2025-03-21", "close": 12.2401, "volume": 14187.0}, {"date": "2025-03-24", "close": 12.1501, "volume": 16830.0}, {"date": "2025-03-25", "close": 12.4201, "volume": 8879.0}, {"date": "2025-03-26", "close": 13.3201, "volume": 30490.0}, {"date": "2025-03-27", "close": 12.5101, "volume": 13243.0}, {"date": "2025-03-28", "close": 12.2401, "volume": 20030.0}, {"date": "2025-03-31", "close": 12.4201, "volume": 25058.0}, {"date": "2025-04-01", "close": 12.7801, "volume": 16294.0}, {"date": "2025-04-02", "close": 13.4101, "volume": 51403.0}, {"date": "2025-04-03", "close": 13.5901, "volume": 12550.0}, {"date": "2025-04-04", "close": 12.6901, "volume": 13494.0}, {"date": "2025-04-07", "close": 12.6901, "volume": 12703.0}, {"date": "2025-04-08", "close": 12.0601, "volume": 16785.0}, {"date": "2025-04-09", "close": 12.1501, "volume": 34016.0}, {"date": "2025-04-10", "close": 12.6001, "volume": 28282.0}, {"date": "2025-04-11", "close": 11.7001, "volume": 15391.0}, {"date": "2025-04-14", "close": 10.8001, "volume": 31602.0}, {"date": "2025-04-15", "close": 10.6201, "volume": 11306.0}, {"date": "2025-04-16", "close": 10.9801, "volume": 14400.0}, {"date": "2025-04-17", "close": 11.0251, "volume": 6111.0}, {"date": "2025-04-21", "close": 11.6101, "volume": 12666.0}, {"date": "2025-04-22", "close": 11.2501, "volume": 8673.0}, {"date": "2025-04-23", "close": 11.6101, "volume": 17162.0}, {"date": "2025-04-24", "close": 11.6101, "volume": 8190.0}, {"date": "2025-04-25", "close": 11.7001, "volume": 8184.0}, {"date": "2025-04-28", "close": 11.5201, "volume": 11244.0}, {"date": "2025-04-29", "close": 11.0701, "volume": 9221.0}, {"date": "2025-04-30", "close": 10.8001, "volume": 15791.0}, {"date": "2025-05-01", "close": 11.5201, "volume": 26646.0}, {"date": "2025-05-02", "close": 10.9801, "volume": 8035.0}, {"date": "2025-05-05", "close": 11.2501, "volume": 5397.0}, {"date": "2025-05-06", "close": 11.4301, "volume": 33441.0}, {"date": "2025-05-07", "close": 11.3401, "volume": 9090.0}, {"date": "2025-05-08", "close": 11.5201, "volume": 7478.0}, {"date": "2025-05-09", "close": 11.1601, "volume": 8477.0}, {"date": "2025-05-12", "close": 11.5201, "volume": 12870.0}, {"date": "2025-05-13", "close": 11.0701, "volume": 21119.0}, {"date": "2025-05-14", "close": 10.9801, "volume": 11847.0}, {"date": "2025-05-15", "close": 10.5301, "volume": 5925.0}, {"date": "2025-05-16", "close": 10.7101, "volume": 17568.0}, {"date": "2025-05-19", "close": 10.6201, "volume": 7203.0}, {"date": "2025-05-20", "close": 10.5301, "volume": 62676.0}, {"date": "2025-05-21", "close": 11.2501, "volume": 371455.0}, {"date": "2025-05-22", "close": 11.5201, "volume": 83622.0}, {"date": "2025-05-23", "close": 10.6201, "volume": 46280.0}, {"date": "2025-05-27", "close": 10.1701, "volume": 37243.0}, {"date": "2025-05-28", "close": 9.9001, "volume": 22908.0}, {"date": "2025-05-29", "close": 9.9001, "volume": 11819.0}, {"date": "2025-05-30", "close": 9.7201, "volume": 14367.0}, {"date": "2025-06-02", "close": 10.3501, "volume": 8204.0}, {"date": "2025-06-03", "close": 10.3501, "volume": 12427.0}, {"date": "2025-06-04", "close": 9.9901, "volume": 5635.0}, {"date": "2025-06-05", "close": 9.8101, "volume": 15959.0}, {"date": "2025-06-06", "close": 10.0801, "volume": 18000.0}, {"date": "2025-06-09", "close": 9.9901, "volume": 15210.0}, {"date": "2025-06-10", "close": 10.1701, "volume": 31871.0}, {"date": "2025-06-11", "close": 11.7901, "volume": 170043.0}, {"date": "2025-06-12", "close": 11.2501, "volume": 202908.0}, {"date": "2025-06-13", "close": 12.7801, "volume": 2457602.0}, {"date": "2025-06-16", "close": 11.7901, "volume": 303194.0}, {"date": "2025-06-17", "close": 13.5901, "volume": 526318.0}, {"date": "2025-06-18", "close": 12.6901, "volume": 1324516.0}, {"date": "2025-06-20", "close": 14.1301, "volume": 245596.0}, {"date": "2025-06-23", "close": 15.5702, "volume": 1196591.0}, {"date": "2025-06-24", "close": 12.2401, "volume": 179616.0}, {"date": "2025-06-25", "close": 10.8901, "volume": 98232.0}, {"date": "2025-06-26", "close": 10.6201, "volume": 56642.0}, {"date": "2025-06-27", "close": 11.0701, "volume": 55031.0}, {"date": "2025-06-30", "close": 11.1601, "volume": 26535.0}, {"date": "2025-07-01", "close": 12.1501, "volume": 58973.0}, {"date": "2025-07-02", "close": 12.0601, "volume": 58314.0}, {"date": "2025-07-03", "close": 11.9701, "volume": 9596.0}, {"date": "2025-07-07", "close": 11.8801, "volume": 27180.0}, {"date": "2025-07-08", "close": 11.6101, "volume": 34169.0}, {"date": "2025-07-09", "close": 11.4301, "volume": 32641.0}, {"date": "2025-07-10", "close": 11.0701, "volume": 22853.0}, {"date": "2025-07-11", "close": 11.4301, "volume": 15786.0}, {"date": "2025-07-14", "close": 10.8901, "volume": 35330.0}, {"date": "2025-07-15", "close": 10.7101, "volume": 34126.0}, {"date": "2025-07-16", "close": 10.7101, "volume": 33185.0}, {"date": "2025-07-17", "close": 11.4301, "volume": 42209.0}, {"date": "2025-07-18", "close": 10.8001, "volume": 24381.0}, {"date": "2025-07-21", "close": 10.8001, "volume": 15541.0}, {"date": "2025-07-22", "close": 10.9801, "volume": 6036.0}, {"date": "2025-07-23", "close": 10.8001, "volume": 14509.0}, {"date": "2025-07-24", "close": 10.7101, "volume": 12954.0}, {"date": "2025-07-25", "close": 10.6201, "volume": 16992.0}, {"date": "2025-07-28", "close": 10.5301, "volume": 31669.0}, {"date": "2025-07-29", "close": 11.0701, "volume": 89835.0}, {"date": "2025-07-30", "close": 10.6201, "volume": 41362.0}, {"date": "2025-07-31", "close": 10.3501, "volume": 21052.0}, {"date": "2025-08-01", "close": 10.6066, "volume": 24721.0}, {"date": "2025-08-04", "close": 10.4401, "volume": 15867.0}, {"date": "2025-08-05", "close": 10.2601, "volume": 18231.0}, {"date": "2025-08-06", "close": 10.1701, "volume": 36433.0}, {"date": "2025-08-07", "close": 10.2601, "volume": 11389.0}, {"date": "2025-08-08", "close": 10.1701, "volume": 11776.0}, {"date": "2025-08-11", "close": 9.9901, "volume": 21315.0}, {"date": "2025-08-12", "close": 10.0801, "volume": 17994.0}, {"date": "2025-08-13", "close": 9.8101, "volume": 10971.0}, {"date": "2025-08-14", "close": 9.9001, "volume": 14554.0}, {"date": "2025-08-15", "close": 10.3501, "volume": 17736.0}, {"date": "2025-08-18", "close": 10.0801, "volume": 13193.0}, {"date": "2025-08-19", "close": 9.5401, "volume": 14940.0}, {"date": "2025-08-20", "close": 9.5401, "volume": 18951.0}, {"date": "2025-08-21", "close": 9.6301, "volume": 6998.0}, {"date": "2025-08-22", "close": 9.4501, "volume": 11404.0}, {"date": "2025-08-25", "close": 9.9001, "volume": 15264.0}, {"date": "2025-08-26", "close": 9.9901, "volume": 10541.0}, {"date": "2025-08-27", "close": 10.1701, "volume": 14816.0}, {"date": "2025-08-28", "close": 10.1251, "volume": 8138.0}, {"date": "2025-08-29", "close": 9.9451, "volume": 12493.0}, {"date": "2025-09-02", "close": 10.2601, "volume": 6789.0}, {"date": "2025-09-03", "close": 10.3501, "volume": 10690.0}, {"date": "2025-09-04", "close": 10.2601, "volume": 6935.0}, {"date": "2025-09-05", "close": 10.1701, "volume": 3545.0}, {"date": "2025-09-08", "close": 9.9901, "volume": 10548.0}, {"date": "2025-09-09", "close": 10.3501, "volume": 29994.0}, {"date": "2025-09-10", "close": 11.6101, "volume": 45620.0}, {"date": "2025-09-11", "close": 10.8001, "volume": 11509.0}, {"date": "2025-09-12", "close": 10.5301, "volume": 9689.0}, {"date": "2025-09-15", "close": 10.8901, "volume": 12988.0}, {"date": "2025-09-16", "close": 10.7101, "volume": 9690.0}, {"date": "2025-09-17", "close": 9.8101, "volume": 25076.0}, {"date": "2025-09-18", "close": 9.4501, "volume": 16915.0}, {"date": "2025-09-19", "close": 9.5401, "volume": 28571.0}, {"date": "2025-09-22", "close": 9.3601, "volume": 19361.0}, {"date": "2025-09-23", "close": 9.3601, "volume": 47963.0}, {"date": "2025-09-24", "close": 9.8101, "volume": 56718.0}, {"date": "2025-09-25", "close": 10.1701, "volume": 47058.0}, {"date": "2025-09-26", "close": 9.9901, "volume": 94871.0}, {"date": "2025-09-29", "close": 9.5401, "volume": 17640.0}, {"date": "2025-09-30", "close": 9.4501, "volume": 11448.0}, {"date": "2025-10-01", "close": 9.4501, "volume": 16269.0}, {"date": "2025-10-02", "close": 9.4501, "volume": 13482.0}, {"date": "2025-10-03", "close": 9.9001, "volume": 26713.0}, {"date": "2025-10-06", "close": 10.2601, "volume": 30315.0}, {"date": "2025-10-07", "close": 9.9901, "volume": 13337.0}, {"date": "2025-10-08", "close": 9.9001, "volume": 7621.0}, {"date": "2025-10-09", "close": 9.7201, "volume": 13043.0}, {"date": "2025-10-10", "close": 9.3601, "volume": 7297.0}, {"date": "2025-10-13", "close": 9.5851, "volume": 15951.0}, {"date": "2025-10-14", "close": 9.4501, "volume": 13584.0}, {"date": "2025-10-15", "close": 9.4501, "volume": 8700.0}, {"date": "2025-10-16", "close": 9.3601, "volume": 11257.0}, {"date": "2025-10-17", "close": 9.5401, "volume": 9843.0}, {"date": "2025-10-20", "close": 9.9901, "volume": 29100.0}, {"date": "2025-10-21", "close": 9.9901, "volume": 11643.0}, {"date": "2025-10-22", "close": 9.9901, "volume": 672867.0}, {"date": "2025-10-23", "close": 10.0801, "volume": 454715.0}, {"date": "2025-10-24", "close": 9.7201, "volume": 96609.0}, {"date": "2025-10-27", "close": 9.5401, "volume": 42286.0}, {"date": "2025-10-28", "close": 9.2701, "volume": 42230.0}, {"date": "2025-10-29", "close": 9.2701, "volume": 23874.0}, {"date": "2025-10-30", "close": 8.6401, "volume": 32395.0}, {"date": "2025-10-31", "close": 9.2701, "volume": 91144.0}, {"date": "2025-11-03", "close": 9.0001, "volume": 29895.0}, {"date": "2025-11-04", "close": 8.5978, "volume": 134062.0}, {"date": "2025-11-05", "close": 8.7301, "volume": 16740.0}, {"date": "2025-11-06", "close": 8.2828, "volume": 17139.0}, {"date": "2025-11-07", "close": 8.6392, "volume": 20350.0}, {"date": "2025-11-10", "close": 9.4501, "volume": 39178.0}, {"date": "2025-11-11", "close": 9.1801, "volume": 16768.0}, {"date": "2025-11-12", "close": 9.0001, "volume": 7288.0}, {"date": "2025-11-13", "close": 8.8669, "volume": 7174.0}, {"date": "2025-11-14", "close": 8.6509, "volume": 13882.0}, {"date": "2025-11-17", "close": 8.4556, "volume": 6607.0}, {"date": "2025-11-18", "close": 8.6392, "volume": 10112.0}, {"date": "2025-11-19", "close": 8.1487, "volume": 14719.0}, {"date": "2025-11-20", "close": 7.6825, "volume": 11454.0}, {"date": "2025-11-21", "close": 7.4746, "volume": 12428.0}, {"date": "2025-11-24", "close": 7.8211, "volume": 12956.0}, {"date": "2025-11-25", "close": 7.5916, "volume": 6841.0}, {"date": "2025-11-26", "close": 7.3801, "volume": 14731.0}, {"date": "2025-11-28", "close": 7.5799, "volume": 6956.0}, {"date": "2025-12-01", "close": 8.1046, "volume": 25224.0}, {"date": "2025-12-02", "close": 7.7104, "volume": 20281.0}, {"date": "2025-12-03", "close": 7.9646, "volume": 14121.0}, {"date": "2025-12-04", "close": 8.1001, "volume": 63967.0}, {"date": "2025-12-05", "close": 8.2153, "volume": 20792.0}, {"date": "2025-12-08", "close": 7.7311, "volume": 8206.0}, {"date": "2025-12-09", "close": 7.6501, "volume": 23972.0}, {"date": "2025-12-10", "close": 7.6591, "volume": 16743.0}, {"date": "2025-12-11", "close": 7.7185, "volume": 6159.0}, {"date": "2025-12-12", "close": 7.6501, "volume": 9111.0}, {"date": "2025-12-15", "close": 7.4665, "volume": 36610.0}, {"date": "2025-12-16", "close": 7.1596, "volume": 8982.0}, {"date": "2025-12-17", "close": 8.1901, "volume": 163336.0}, {"date": "2025-12-18", "close": 6.6601, "volume": 122019.0}, {"date": "2025-12-19", "close": 6.7411, "volume": 39012.0}, {"date": "2025-12-22", "close": 7.1866, "volume": 86427.0}, {"date": "2025-12-23", "close": 7.4701, "volume": 29112.0}, {"date": "2025-12-24", "close": 7.1983, "volume": 17927.0}, {"date": "2025-12-26", "close": 7.1848, "volume": 11216.0}, {"date": "2025-12-29", "close": 7.6447, "volume": 25326.0}, {"date": "2025-12-30", "close": 7.381, "volume": 22773.0}, {"date": "2025-12-31", "close": 7.1461, "volume": 28557.0}, {"date": "2026-01-02", "close": 7.3711, "volume": 9321.0}, {"date": "2026-01-05", "close": 7.4503, "volume": 1185581.0}, {"date": "2026-01-06", "close": 7.4161, "volume": 59189.0}, {"date": "2026-01-07", "close": 7.3621, "volume": 51124.0}, {"date": "2026-01-08", "close": 7.8751, "volume": 59633.0}, {"date": "2026-01-09", "close": 7.6501, "volume": 45148.0}, {"date": "2026-01-12", "close": 7.7392, "volume": 112666.0}, {"date": "2026-01-13", "close": 7.9282, "volume": 198441.0}, {"date": "2026-01-14", "close": 8.0821, "volume": 185321.0}, {"date": "2026-01-15", "close": 7.4611, "volume": 58220.0}, {"date": "2026-01-16", "close": 7.6501, "volume": 28019.0}, {"date": "2026-01-20", "close": 7.5691, "volume": 51510.0}, {"date": "2026-01-21", "close": 7.2001, "volume": 44313.0}, {"date": "2026-01-22", "close": 7.3801, "volume": 39600.0}, {"date": "2026-01-23", "close": 7.8742, "volume": 55903.0}, {"date": "2026-01-26", "close": 7.2541, "volume": 32876.0}, {"date": "2026-01-27", "close": 7.5601, "volume": 110057.0}, {"date": "2026-01-28", "close": 7.4719, "volume": 39554.0}, {"date": "2026-01-29", "close": 7.4098, "volume": 145970.0}, {"date": "2026-01-30", "close": 6.5395, "volume": 79485.0}, {"date": "2026-02-02", "close": 5.6701, "volume": 78648.0}, {"date": "2026-02-03", "close": 5.9401, "volume": 109201.0}, {"date": "2026-02-04", "close": 4.5864, "volume": 276468.0}, {"date": "2026-02-05", "close": 4.419, "volume": 70553.0}, {"date": "2026-02-06", "close": 4.6935, "volume": 141790.0}, {"date": "2026-02-09", "close": 4.5495, "volume": 55635.0}, {"date": "2026-02-10", "close": 4.4298, "volume": 33714.0}, {"date": "2026-02-11", "close": 4.293, "volume": 71513.0}, {"date": "2026-02-12", "close": 3.8331, "volume": 41315.0}, {"date": "2026-02-13", "close": 3.6549, "volume": 61782.0}, {"date": "2026-02-17", "close": 3.429, "volume": 81251.0}, {"date": "2026-02-18", "close": 3.7998, "volume": 348830.0}, {"date": "2026-02-19", "close": 4.257, "volume": 565348.0}, {"date": "2026-02-20", "close": 3.7053, "volume": 456880.0}, {"date": "2026-02-23", "close": 3.6261, "volume": 273728.0}, {"date": "2026-02-24", "close": 3.6243, "volume": 105623.0}, {"date": "2026-02-25", "close": 3.4965, "volume": 163751.0}, {"date": "2026-02-26", "close": 3.42, "volume": 168938.0}, {"date": "2026-02-27", "close": 3.78, "volume": 773190.0}, {"date": "2026-03-02", "close": 10.0801, "volume": 48723135.0}, {"date": "2026-03-03", "close": 17.5502, "volume": 34095237.0}, {"date": "2026-03-04", "close": 7.6411, "volume": 13218346.0}, {"date": "2026-03-05", "close": 14.3101, "volume": 44360423.0}, {"date": "2026-03-06", "close": 17.3702, "volume": 28991510.0}, {"date": "2026-03-09", "close": 15.3002, "volume": 13835517.0}, {"date": "2026-03-10", "close": 14.0401, "volume": 6660381.0}, {"date": "2026-03-11", "close": 13.3201, "volume": 3768251.0}, {"date": "2026-03-12", "close": 15.9302, "volume": 6380861.0}, {"date": "2026-03-13", "close": 13.6801, "volume": 2404737.0}, {"date": "2026-03-16", "close": 10.4401, "volume": 2655478.0}, {"date": "2026-03-17", "close": 9.4501, "volume": 1562408.0}, {"date": "2026-03-18", "close": 9.9901, "volume": 5656461.0}, {"date": "2026-03-19", "close": 9.5401, "volume": 2513392.0}, {"date": "2026-03-20", "close": 9.1801, "volume": 1531076.0}, {"date": "2026-03-23", "close": 7.6501, "volume": 2812726.0}, {"date": "2026-03-24", "close": 7.6501, "volume": 1925157.0}, {"date": "2026-03-25", "close": 7.3801, "volume": 1639070.0}, {"date": "2026-03-26", "close": 7.2154, "volume": 2391634.0}, {"date": "2026-03-27", "close": 8.2648, "volume": 2330097.0}, {"date": "2026-03-30", "close": 7.5439, "volume": 1469704.0}, {"date": "2026-03-31", "close": 6.2101, "volume": 1382684.0}, {"date": "2026-04-01", "close": 6.1741, "volume": 970199.0}, {"date": "2026-04-02", "close": 6.6583, "volume": 4912310.0}, {"date": "2026-04-06", "close": 6.1462, "volume": 1338086.0}, {"date": "2026-04-07", "close": 6.3883, "volume": 1570314.0}, {"date": "2026-04-08", "close": 5.4721, "volume": 2397605.0}, {"date": "2026-04-09", "close": 4.8402, "volume": 1269654.0}, {"date": "2026-04-10", "close": 4.4667, "volume": 702117.0}, {"date": "2026-04-13", "close": 4.7745, "volume": 1779250.0}, {"date": "2026-04-14", "close": 4.59, "volume": 690648.0}, {"date": "2026-04-15", "close": 4.5783, "volume": 386977.0}, {"date": "2026-04-16", "close": 4.5792, "volume": 476527.0}, {"date": "2026-04-17", "close": 4.122, "volume": 715063.0}, {"date": "2026-04-20", "close": 4.4028, "volume": 470532.0}, {"date": "2026-04-21", "close": 5.2048, "volume": 1994119.0}, {"date": "2026-04-22", "close": 4.6701, "volume": 796814.0}, {"date": "2026-04-23", "close": 4.725, "volume": 624259.0}, {"date": "2026-04-24", "close": 4.5, "volume": 347592.0}, {"date": "2026-04-27", "close": 4.59, "volume": 283788.0}, {"date": "2026-04-28", "close": 4.6233, "volume": 446597.0}, {"date": "2026-04-29", "close": 5.0536, "volume": 1059069.0}, {"date": "2026-04-30", "close": 4.779, "volume": 363758.0}, {"date": "2026-05-01", "close": 4.815, "volume": 373136.0}, {"date": "2026-05-04", "close": 4.815, "volume": 401264.0}, {"date": "2026-05-05", "close": 4.6125, "volume": 210130.0}, {"date": "2026-05-06", "close": 4.1715, "volume": 468194.0}, {"date": "2026-05-07", "close": 4.2363, "volume": 378231.0}, {"date": "2026-05-08", "close": 4.113, "volume": 292395.0}, {"date": "2026-05-11", "close": 3.9015, "volume": 399047.0}, {"date": "2026-05-12", "close": 3.51, "volume": 576638.0}, {"date": "2026-05-13", "close": 3.5523, "volume": 234944.0}, {"date": "2026-05-14", "close": 3.51, "volume": 324202.0}, {"date": "2026-05-15", "close": 3.717, "volume": 373181.0}, {"date": "2026-05-18", "close": 3.546, "volume": 329174.0}, {"date": "2026-05-19", "close": 3.555, "volume": 325680.0}, {"date": "2026-05-20", "close": 3.438, "volume": 193488.0}, {"date": "2026-05-21", "close": 3.465, "volume": 208009.0}, {"date": "2026-05-22", "close": 3.2949, "volume": 432506.0}, {"date": "2026-05-26", "close": 3.2625, "volume": 221140.0}, {"date": "2026-05-27", "close": 3.159, "volume": 93554.0}, {"date": "2026-05-28", "close": 3.303, "volume": 263715.0}, {"date": "2026-05-29", "close": 3.276, "volume": 105681.0}, {"date": "2026-06-01", "close": 3.6, "volume": 426102.0}, {"date": "2026-06-02", "close": 3.42, "volume": 196477.0}, {"date": "2026-06-03", "close": 3.4893, "volume": 178842.0}, {"date": "2026-06-04", "close": 3.4245, "volume": 206009.0}, {"date": "2026-06-05", "close": 3.195, "volume": 112038.0}, {"date": "2026-06-08", "close": 3.3903, "volume": 1439643.0}, {"date": "2026-06-09", "close": 3.1779, "volume": 453704.0}, {"date": "2026-06-10", "close": 3.5793, "volume": 3084452.0}, {"date": "2026-06-11", "close": 3.1032, "volume": 1187654.0}, {"date": "2026-06-12", "close": 2.9403, "volume": 306882.0}, {"date": "2026-06-15", "close": 2.583, "volume": 355328.0}, {"date": "2026-06-16", "close": 2.7234, "volume": 147094.0}, {"date": "2026-06-17", "close": 2.7, "volume": 124512.0}, {"date": "2026-06-18", "close": 2.7387, "volume": 176532.0}, {"date": "2026-06-22", "close": 2.7, "volume": 111203.0}, {"date": "2026-06-23", "close": 2.6487, "volume": 80027.0}, {"date": "2026-06-24", "close": 2.592, "volume": 149163.0}, {"date": "2026-06-25", "close": 2.592, "volume": 226219.0}, {"date": "2026-06-26", "close": 2.6127, "volume": 179260.0}, {"date": "2026-06-29", "close": 2.709, "volume": 333658.0}, {"date": "2026-06-30", "close": 2.7891, "volume": 125217.0}, {"date": "2026-07-01", "close": 2.7576, "volume": 64688.0}, {"date": "2026-07-02", "close": 2.718, "volume": 125316.0}, {"date": "2026-07-06", "close": 2.781, "volume": 101074.0}, {"date": "2026-07-07", "close": 3.033, "volume": 530617.0}, {"date": "2026-07-08", "close": 2.709, "volume": 4066227.0}, {"date": "2026-07-09", "close": 2.799, "volume": 376878.0}, {"date": "2026-07-10", "close": 2.7963, "volume": 175073.0}, {"date": "2026-07-13", "close": 3.015, "volume": 1117853.0}, {"date": "2026-07-14", "close": 2.79, "volume": 346282.0}, {"date": "2026-07-15", "close": 2.8323, "volume": 151147.0}, {"date": "2026-07-16", "close": 2.9061, "volume": 165852.0}, {"date": "2026-07-17", "close": 2.9673, "volume": 269128.0}, {"date": "2026-07-20", "close": 2.8593, "volume": 348425.0}, {"date": "2026-07-21", "close": 2.8665, "volume": 169907.0}, {"date": "2026-07-22", "close": 2.835, "volume": 129733.0}, {"date": "2026-07-23", "close": 2.898, "volume": 745475.0}, {"date": "2026-07-24", "close": 2.6487, "volume": 554217.0}, {"date": "2026-07-27", "close": 2.412, "volume": 277612.0}, {"date": "2026-07-28", "close": 2.4057, "volume": 146271.0}, {"date": "2026-07-29", "close": 2.592, "volume": 239015.0}, {"date": "2026-07-30", "close": 2.5614, "volume": 111264.0}, {"date": "2026-07-31", "close": 2.529, "volume": 165890.0}, {"date": "2026-08-03", "close": 2.439, "volume": 119768.0}, {"date": "2026-08-04", "close": 2.349, "volume": 115517.0}, {"date": "2026-08-05", "close": 2.3049, "volume": 107257.0}, {"date": "2026-08-06", "close": 2.16, "volume": 228683.0}, {"date": "2026-08-07", "close": 2.106, "volume": 110895.0}, {"date": "2026-08-10", "close": 2.3373, "volume": 112164.0}, {"date": "2026-08-11", "close": 2.3796, "volume": 130766.0}, {"date": "2026-08-12", "close": 2.286, "volume": 69322.0}, {"date": "2026-08-13", "close": 2.1924, "volume": 69621.0}, {"date": "2026-08-14", "close": 2.2149, "volume": 76793.0}, {"date": "2026-08-17", "close": 2.2473, "volume": 148762.0}, {"date": "2026-08-18", "close": 2.2887, "volume": 384048.0}, {"date": "2026-08-19", "close": 1.8414, "volume": 247407.0}, {"date": "2026-08-20", "close": 1.845, "volume": 71420.0}, {"date": "2026-08-21", "close": 1.863, "volume": 128615.0}, {"date": "2026-08-24", "close": 1.8315, "volume": 78611.0}, {"date": "2026-08-25", "close": 1.8495, "volume": 101257.0}, {"date": "2026-08-26", "close": 1.836, "volume": 130267.0}, {"date": "2026-08-27", "close": 1.9449, "volume": 82809.0}, {"date": "2026-08-28", "close": 1.8819, "volume": 59828.0}, {"date": "2026-08-31", "close": 1.84, "volume": 311016.0}, {"date": "2026-09-01", "close": 1.91, "volume": 695507.0}, {"date": "2026-09-02", "close": 1.78, "volume": 370943.0}, {"date": "2026-09-03", "close": 1.78, "volume": 121978.0}, {"date": "2026-09-04", "close": 1.76, "volume": 87423.0}, {"date": "2026-09-08", "close": 1.81, "volume": 361547.0}, {"date": "2026-09-09", "close": 1.81, "volume": 245587.0}, {"date": "2026-09-10", "close": 2.02, "volume": 21695800.0}, {"date": "2026-09-11", "close": 1.88, "volume": 1101177.0}, {"date": "2026-09-14", "close": 1.94, "volume": 2044842.0}, {"date": "2026-09-15", "close": 1.97, "volume": 1191780.0}, {"date": "2026-09-16", "close": 1.84, "volume": 704438.0}, {"date": "2026-09-17", "close": 1.89, "volume": 335802.0}, {"date": "2026-09-18", "close": 1.76, "volume": 305276.0}, {"date": "2026-09-21", "close": 1.77, "volume": 227830.0}, {"date": "2026-09-22", "close": 1.7, "volume": 403202.0}, {"date": "2026-09-23", "close": 1.76, "volume": 212176.0}, {"date": "2026-09-24", "close": 1.71, "volume": 417233.0}, {"date": "2026-09-25", "close": 1.71, "volume": 230401.0}, {"date": "2026-09-28", "close": 1.7, "volume": 227672.0}, {"date": "2026-09-29", "close": 1.69, "volume": 130565.0}, {"date": "2026-09-30", "close": 1.69, "volume": 196112.0}, {"date": "2026-10-01", "close": 1.63, "volume": 181317.0}, {"date": "2026-10-02", "close": 1.61, "volume": 164290.0}, {"date": "2026-10-05", "close": 1.55, "volume": 106785.0}, {"date": "2026-10-06", "close": 1.57, "volume": 192114.0}, {"date": "2026-10-07", "close": 1.59, "volume": 121037.0}, {"date": "2026-10-08", "close": 1.63, "volume": 273483.0}], "refreshing": true}