{"ticker": "UMAC", "overview": {"cik": "1956955", "ticker": "UMAC", "name": "Unusual Machines, Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006653", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006652", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006651", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000021", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-12", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006282", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001683168-26-006280", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006179", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUNE 2026", "accession": "0001683168-26-006016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005809", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005808", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001683168-26-005806", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001683168-26-005100", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001683168-26-004669", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004587", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000347", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001970051-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-03", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004458", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001970051-26-000015", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1262111.5198000001, "net": -1262111.5198000001, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "UMAC", "has_prices": true, "as_of": "2026-07-24", "last": 19.36, "prev_close": 21.52, "change": -2.16, "change_pct": -0.10037174721189591, "session_volume": 2985852.0, "vwap_5": 19.906430728764715, "vwap_20": 20.05555212438429, "vwap_60": 23.29618536218539, "vwap_250": 17.014275981364765, "high_52w": 33.42, "low_52w": 7.76, "avg_volume_20": 4158120.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006651", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Stacy Rochelle Wright", "who_key": "Wright Stacy Rochelle", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 714958.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite trims UMAC: $715K", "source_url": "https://www.sec.gov/Archives/edgar/data/2102087/000168316826006651/0001683168-26-006651-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001683168-26-006652", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Andrew Ross Camden", "who_key": "Camden Andrew Ross", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250333.73750000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President trims $250K of UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2014748/000168316826006652/0001683168-26-006652-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001683168-26-006653", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Brian Joseph Hoff", "who_key": "Hoff Brian Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 296819.0323, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The money boss sells $297K of UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826006653/0001683168-26-006653-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0001595888-26-000092", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 2.8% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000092-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001683168-26-005808", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Brian Joseph Hoff", "who_key": "Hoff Brian Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on UMAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826005808/0001683168-26-005808-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001683168-26-005809", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Stacy Rochelle Wright", "who_key": "Wright Stacy Rochelle", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on UMAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826005809/0001683168-26-005809-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001683168-26-005807", "src": "INSIDERS", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "Andrew Ross Camden", "who_key": "Camden Andrew Ross", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "President files routine paperwork on UMAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826005807/0001683168-26-005807-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "13DG-0002012383-26-003118", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003118-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001595888-26-000052", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000052-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-28", "mins": 228469}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000092", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 2.8% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000092-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0002012383-26-003118", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003118-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001595888-26-000052", "src": "13DG", "ticker": "UMAC", "cik": "1956955", "company": "Unusual Machines, Inc.", "company_raw": "Unusual Machines, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in UMAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000052-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-28", "mins": 228469}], "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": "Unusual Machines, Inc. Common Stock", "new_value": "Unusual Machines, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001956955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001956955", "applied": 1, "detected_at": "2026-10-28T09:29:21.415062"}]}, "key_people": [{"who": "Stacy Rochelle Wright", "who_key": "Wright Stacy Rochelle", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 714958.75, "net": -714958.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 714958.75, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102087/000168316826006651/0001683168-26-006651-index.htm"}], "latest": {"action": "SELL", "amount": 714958.75, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2102087/000168316826006651/0001683168-26-006651-index.htm"}}, {"who": "Brian Joseph Hoff", "who_key": "Hoff Brian Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 296819.0323, "net": -296819.0323, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296819.0323, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826006653/0001683168-26-006653-index.htm"}], "latest": {"action": "SELL", "amount": 296819.0323, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956955/000168316826006653/0001683168-26-006653-index.htm"}}, {"who": "Andrew Ross Camden", "who_key": "Camden Andrew Ross", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 250333.73750000002, "net": -250333.73750000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250333.73750000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014748/000168316826006652/0001683168-26-006652-index.htm"}], "latest": {"action": "SELL", "amount": 250333.73750000002, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014748/000168316826006652/0001683168-26-006652-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -1262111.5198}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006653", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006652", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001683168-26-006651", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001970051-26-000021", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-12", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-006282", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001683168-26-006280", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006179", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q FOR JUNE 2026", "accession": "0001683168-26-006016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005809", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005808", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001683168-26-005807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001683168-26-005806", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001683168-26-005100", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001683168-26-004669", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001683168-26-004587", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000347", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001970051-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-03", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004458", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001970051-26-000015", "price_sensitive": false}], "performance": {"ticker": "UMAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-14", "close": 3.03, "volume": 373234.0}, {"date": "2024-02-15", "close": 3.5, "volume": 99175.0}, {"date": "2024-02-16", "close": 2.99, "volume": 37000.0}, {"date": "2024-02-20", "close": 2.515, "volume": 19737.0}, {"date": "2024-02-21", "close": 2.48, "volume": 99595.0}, {"date": "2024-02-22", "close": 2.435, "volume": 3715.0}, {"date": "2024-02-23", "close": 3.32, "volume": 246633.0}, {"date": "2024-02-26", "close": 2.895, "volume": 75599.0}, {"date": "2024-02-27", "close": 3.285, "volume": 162869.0}, {"date": "2024-02-28", "close": 2.96, "volume": 53346.0}, {"date": "2024-02-29", "close": 2.84, "volume": 22038.0}, {"date": "2024-03-01", "close": 2.61, "volume": 44699.0}, {"date": "2024-03-04", "close": 2.55, "volume": 9761.0}, {"date": "2024-03-05", "close": 2.4, "volume": 29434.0}, {"date": "2024-03-06", "close": 2.61, "volume": 40553.0}, {"date": "2024-03-07", "close": 2.75, "volume": 42897.0}, {"date": "2024-03-08", "close": 2.75, "volume": 20052.0}, {"date": "2024-03-11", "close": 2.41, "volume": 4740403.0}, {"date": "2024-03-12", "close": 2.14, "volume": 539274.0}, {"date": "2024-03-13", "close": 2.15, "volume": 177329.0}, {"date": "2024-03-14", "close": 2.36, "volume": 126455.0}, {"date": "2024-03-15", "close": 2.41, "volume": 43028.0}, {"date": "2024-03-18", "close": 2.42, "volume": 13669.0}, {"date": "2024-03-19", "close": 1.96, "volume": 219960.0}, {"date": "2024-03-20", "close": 1.75, "volume": 68373.0}, {"date": "2024-03-21", "close": 1.79, "volume": 112922.0}, {"date": "2024-03-22", "close": 1.671, "volume": 26106.0}, {"date": "2024-03-25", "close": 1.8, "volume": 68217.0}, {"date": "2024-03-26", "close": 2.03, "volume": 124897.0}, {"date": "2024-03-27", "close": 2.35, "volume": 114316.0}, {"date": "2024-03-28", "close": 1.7499, "volume": 174638.0}, {"date": "2024-04-01", "close": 1.79, "volume": 65034.0}, {"date": "2024-04-02", "close": 1.75, "volume": 16056.0}, {"date": "2024-04-03", "close": 1.45, "volume": 189088.0}, {"date": "2024-04-04", "close": 1.7996, "volume": 222047.0}, {"date": "2024-04-05", "close": 1.9, "volume": 110305.0}, {"date": "2024-04-08", "close": 1.83, "volume": 43143.0}, {"date": "2024-04-09", "close": 1.82, "volume": 11588.0}, {"date": "2024-04-10", "close": 1.69, "volume": 8962.0}, {"date": "2024-04-11", "close": 1.89, "volume": 35037.0}, {"date": "2024-04-12", "close": 1.85, "volume": 25409.0}, {"date": "2024-04-15", "close": 1.75, "volume": 6503.0}, {"date": "2024-04-16", "close": 1.64, "volume": 39835.0}, {"date": "2024-04-17", "close": 1.54, "volume": 25394.0}, {"date": "2024-04-18", "close": 1.55, "volume": 3049.0}, {"date": "2024-04-19", "close": 1.54, "volume": 46712.0}, {"date": "2024-04-22", "close": 1.48, "volume": 65859.0}, {"date": "2024-04-23", "close": 1.4999, "volume": 18335.0}, {"date": "2024-04-24", "close": 1.48, "volume": 20302.0}, {"date": "2024-04-25", "close": 1.43, "volume": 19546.0}, {"date": "2024-04-26", "close": 1.42, "volume": 28574.0}, {"date": "2024-04-29", "close": 1.3001, "volume": 71025.0}, {"date": "2024-04-30", "close": 1.21, "volume": 55512.0}, {"date": "2024-05-01", "close": 1.21, "volume": 20765.0}, {"date": "2024-05-02", "close": 1.23, "volume": 30354.0}, {"date": "2024-05-03", "close": 1.29, "volume": 397920.0}, {"date": "2024-05-06", "close": 1.16, "volume": 247018.0}, {"date": "2024-05-07", "close": 1.05, "volume": 248407.0}, {"date": "2024-05-08", "close": 1.08, "volume": 31844.0}, {"date": "2024-05-09", "close": 1.11, "volume": 27088.0}, {"date": "2024-05-10", "close": 1.08, "volume": 41036.0}, {"date": "2024-05-13", "close": 1.04, "volume": 48805.0}, {"date": "2024-05-14", "close": 1.07, "volume": 33027.0}, {"date": "2024-05-15", "close": 1.1, "volume": 56189.0}, {"date": "2024-05-16", "close": 1.12, "volume": 20661.0}, {"date": "2024-05-17", "close": 1.05, "volume": 78928.0}, {"date": "2024-05-20", "close": 1.2, "volume": 87871.0}, {"date": "2024-05-21", "close": 1.32, "volume": 45657.0}, {"date": "2024-05-22", "close": 1.42, "volume": 174695.0}, {"date": "2024-05-23", "close": 1.53, "volume": 83433.0}, {"date": "2024-05-24", "close": 1.61, "volume": 126052.0}, {"date": "2024-05-28", "close": 1.565, "volume": 66955.0}, {"date": "2024-05-29", "close": 1.5, "volume": 28312.0}, {"date": "2024-05-30", "close": 1.35, "volume": 138555.0}, {"date": "2024-05-31", "close": 1.45, "volume": 115740.0}, {"date": "2024-06-03", "close": 1.5, "volume": 60282.0}, {"date": "2024-06-04", "close": 1.4935, "volume": 39127.0}, {"date": "2024-06-05", "close": 1.79, "volume": 945804.0}, {"date": "2024-06-06", "close": 1.8, "volume": 224533.0}, {"date": "2024-06-07", "close": 1.74, "volume": 61016.0}, {"date": "2024-06-10", "close": 1.77, "volume": 76044.0}, {"date": "2024-06-11", "close": 1.65, "volume": 32767.0}, {"date": "2024-06-12", "close": 1.41, "volume": 148899.0}, {"date": "2024-06-13", "close": 1.39, "volume": 28339.0}, {"date": "2024-06-14", "close": 1.48, "volume": 38543.0}, {"date": "2024-06-17", "close": 1.49, "volume": 47392.0}, {"date": "2024-06-18", "close": 1.4, "volume": 29673.0}, {"date": "2024-06-20", "close": 1.38, "volume": 38782.0}, {"date": "2024-06-21", "close": 1.42, "volume": 501285.0}, {"date": "2024-06-24", "close": 1.39, "volume": 100743.0}, {"date": "2024-06-25", "close": 1.38, "volume": 40830.0}, {"date": "2024-06-26", "close": 1.38, "volume": 38912.0}, {"date": "2024-06-27", "close": 1.38, "volume": 23815.0}, {"date": "2024-06-28", "close": 1.3, "volume": 73889.0}, {"date": "2024-07-01", "close": 1.23, "volume": 64826.0}, {"date": "2024-07-02", "close": 1.2299, "volume": 42080.0}, {"date": "2024-07-03", "close": 1.2, "volume": 67566.0}, {"date": "2024-07-05", "close": 1.18, "volume": 21011.0}, {"date": "2024-07-08", "close": 1.19, "volume": 32740.0}, {"date": "2024-07-09", "close": 1.36, "volume": 96640.0}, {"date": "2024-07-10", "close": 1.26, "volume": 47495.0}, {"date": "2024-07-11", "close": 1.45, "volume": 27716.0}, {"date": "2024-07-12", "close": 1.42, "volume": 54645.0}, {"date": "2024-07-15", "close": 1.45, "volume": 31952.0}, {"date": "2024-07-16", "close": 1.67, "volume": 177175.0}, {"date": "2024-07-17", "close": 1.79, "volume": 79842.0}, {"date": "2024-07-18", "close": 1.57, "volume": 268146.0}, {"date": "2024-07-19", "close": 1.68, "volume": 171356.0}, {"date": "2024-07-22", "close": 1.75, "volume": 112445.0}, {"date": "2024-07-23", "close": 1.73, "volume": 44776.0}, {"date": "2024-07-24", "close": 1.67, "volume": 64643.0}, {"date": "2024-07-25", "close": 1.66, "volume": 19374.0}, {"date": "2024-07-26", "close": 1.9, "volume": 81520.0}, {"date": "2024-07-29", "close": 1.86, "volume": 69953.0}, {"date": "2024-07-30", "close": 1.82, "volume": 59116.0}, {"date": "2024-07-31", "close": 1.81, "volume": 25471.0}, {"date": "2024-08-01", "close": 1.74, "volume": 591915.0}, {"date": "2024-08-02", "close": 1.82, "volume": 95104.0}, {"date": "2024-08-05", "close": 1.7, "volume": 232102.0}, {"date": "2024-08-06", "close": 2.1, "volume": 585298.0}, {"date": "2024-08-07", "close": 1.9, "volume": 356783.0}, {"date": "2024-08-08", "close": 2.0, "volume": 300655.0}, {"date": "2024-08-09", "close": 2.0, "volume": 179040.0}, {"date": "2024-08-12", "close": 1.93, "volume": 327827.0}, {"date": "2024-08-13", "close": 1.6, "volume": 276365.0}, {"date": "2024-08-14", "close": 1.7, "volume": 137909.0}, {"date": "2024-08-15", "close": 1.65, "volume": 245756.0}, {"date": "2024-08-16", "close": 1.45, "volume": 360973.0}, {"date": "2024-08-19", "close": 1.59, "volume": 115817.0}, {"date": "2024-08-20", "close": 1.59, "volume": 78634.0}, {"date": "2024-08-21", "close": 1.8, "volume": 62318.0}, {"date": "2024-08-22", "close": 1.77, "volume": 39556.0}, {"date": "2024-08-23", "close": 1.9, "volume": 127236.0}, {"date": "2024-08-26", "close": 1.85, "volume": 57879.0}, {"date": "2024-08-27", "close": 1.78, "volume": 92608.0}, {"date": "2024-08-28", "close": 1.7, "volume": 33972.0}, {"date": "2024-08-29", "close": 1.76, "volume": 39243.0}, {"date": "2024-08-30", "close": 1.63, "volume": 84783.0}, {"date": "2024-09-03", "close": 1.81, "volume": 82311.0}, {"date": "2024-09-04", "close": 1.79, "volume": 101470.0}, {"date": "2024-09-05", "close": 1.83, "volume": 42758.0}, {"date": "2024-09-06", "close": 1.69, "volume": 50597.0}, {"date": "2024-09-09", "close": 1.62, "volume": 61132.0}, {"date": "2024-09-10", "close": 1.67, "volume": 43307.0}, {"date": "2024-09-11", "close": 1.7, "volume": 34535.0}, {"date": "2024-09-12", "close": 1.66, "volume": 15857.0}, {"date": "2024-09-13", "close": 1.71, "volume": 25434.0}, {"date": "2024-09-16", "close": 1.72, "volume": 36036.0}, {"date": "2024-09-17", "close": 1.604, "volume": 53460.0}, {"date": "2024-09-18", "close": 1.58, "volume": 20107.0}, {"date": "2024-09-19", "close": 1.6258, "volume": 39100.0}, {"date": "2024-09-20", "close": 1.65, "volume": 25942.0}, {"date": "2024-09-23", "close": 1.64, "volume": 56182.0}, {"date": "2024-09-24", "close": 1.54, "volume": 34965.0}, {"date": "2024-09-25", "close": 1.465, "volume": 38598.0}, {"date": "2024-09-26", "close": 1.424, "volume": 69660.0}, {"date": "2024-09-27", "close": 1.49, "volume": 19694.0}, {"date": "2024-09-30", "close": 1.52, "volume": 22362.0}, {"date": "2024-10-01", "close": 1.53, "volume": 24907.0}, {"date": "2024-10-02", "close": 1.52, "volume": 17208.0}, {"date": "2024-10-03", "close": 1.52, "volume": 9809.0}, {"date": "2024-10-04", "close": 1.49, "volume": 40315.0}, {"date": "2024-10-07", "close": 1.45, "volume": 28098.0}, {"date": "2024-10-08", "close": 1.39, "volume": 98086.0}, {"date": "2024-10-09", "close": 1.45, "volume": 35091.0}, {"date": "2024-10-10", "close": 1.48, "volume": 43705.0}, {"date": "2024-10-11", "close": 1.4755, "volume": 51141.0}, {"date": "2024-10-14", "close": 1.48, "volume": 126709.0}, {"date": "2024-10-15", "close": 1.5, "volume": 39321.0}, {"date": "2024-10-16", "close": 1.54, "volume": 17086.0}, {"date": "2024-10-17", "close": 1.52, "volume": 10843.0}, {"date": "2024-10-18", "close": 1.57, "volume": 32041.0}, {"date": "2024-10-21", "close": 1.48, "volume": 44904.0}, {"date": "2024-10-22", "close": 1.45, "volume": 49242.0}, {"date": "2024-10-23", "close": 1.51, "volume": 64645.0}, {"date": "2024-10-24", "close": 1.55, "volume": 22141.0}, {"date": "2024-10-25", "close": 1.61, "volume": 36430.0}, {"date": "2024-10-28", "close": 1.51, "volume": 71307.0}, {"date": "2024-10-29", "close": 1.48, "volume": 34689.0}, {"date": "2024-10-30", "close": 1.66, "volume": 182081.0}, {"date": "2024-10-31", "close": 1.87, "volume": 218095.0}, {"date": "2024-11-01", "close": 1.83, "volume": 141460.0}, {"date": "2024-11-04", "close": 1.92, "volume": 53810.0}, {"date": "2024-11-05", "close": 1.96, "volume": 71145.0}, {"date": "2024-11-06", "close": 1.9, "volume": 293393.0}, {"date": "2024-11-07", "close": 2.49, "volume": 265013.0}, {"date": "2024-11-08", "close": 3.16, "volume": 398427.0}, {"date": "2024-11-11", "close": 3.23, "volume": 246749.0}, {"date": "2024-11-12", "close": 2.82, "volume": 153735.0}, {"date": "2024-11-13", "close": 3.08, "volume": 147331.0}, {"date": "2024-11-14", "close": 3.22, "volume": 112422.0}, {"date": "2024-11-15", "close": 2.83, "volume": 186433.0}, {"date": "2024-11-18", "close": 2.7, "volume": 106378.0}, {"date": "2024-11-19", "close": 2.88, "volume": 58281.0}, {"date": "2024-11-20", "close": 3.79, "volume": 651208.0}, {"date": "2024-11-21", "close": 3.81, "volume": 402470.0}, {"date": "2024-11-22", "close": 4.4, "volume": 461874.0}, {"date": "2024-11-25", "close": 5.91, "volume": 983181.0}, {"date": "2024-11-26", "close": 5.36, "volume": 691383.0}, {"date": "2024-11-27", "close": 9.89, "volume": 56838970.0}, {"date": "2024-11-29", "close": 18.73, "volume": 62631520.0}, {"date": "2024-12-02", "close": 15.07, "volume": 31673990.0}, {"date": "2024-12-03", "close": 11.85, "volume": 10890770.0}, {"date": "2024-12-04", "close": 9.0, "volume": 9971197.0}, {"date": "2024-12-05", "close": 10.25, "volume": 8014684.0}, {"date": "2024-12-06", "close": 8.71, "volume": 4190988.0}, {"date": "2024-12-09", "close": 8.74, "volume": 4562358.0}, {"date": "2024-12-10", "close": 9.28, "volume": 3580131.0}, {"date": "2024-12-11", "close": 8.8, "volume": 2512501.0}, {"date": "2024-12-12", "close": 8.85, "volume": 1663443.0}, {"date": "2024-12-13", "close": 11.1, "volume": 6912617.0}, {"date": "2024-12-16", "close": 13.09, "volume": 10108360.0}, {"date": "2024-12-17", "close": 11.23, "volume": 4004030.0}, {"date": "2024-12-18", "close": 11.6, "volume": 4663174.0}, {"date": "2024-12-19", "close": 10.55, "volume": 2903325.0}, {"date": "2024-12-20", "close": 12.61, "volume": 3747263.0}, {"date": "2024-12-23", "close": 15.58, "volume": 8222939.0}, {"date": "2024-12-24", "close": 14.59, "volume": 3423683.0}, {"date": "2024-12-26", "close": 17.54, "volume": 5930343.0}, {"date": "2024-12-27", "close": 16.97, "volume": 4932776.0}, {"date": "2024-12-30", "close": 19.31, "volume": 6800073.0}, {"date": "2024-12-31", "close": 16.82, "volume": 3985859.0}, {"date": "2025-01-02", "close": 15.93, "volume": 2831142.0}, {"date": "2025-01-03", "close": 16.68, "volume": 2876636.0}, {"date": "2025-01-06", "close": 16.46, "volume": 2831522.0}, {"date": "2025-01-07", "close": 14.68, "volume": 2163013.0}, {"date": "2025-01-08", "close": 12.38, "volume": 2463603.0}, {"date": "2025-01-10", "close": 13.0, "volume": 1771568.0}, {"date": "2025-01-13", "close": 11.06, "volume": 1741081.0}, {"date": "2025-01-14", "close": 11.99, "volume": 1712299.0}, {"date": "2025-01-15", "close": 12.99, "volume": 1559051.0}, {"date": "2025-01-16", "close": 13.47, "volume": 1469499.0}, {"date": "2025-01-17", "close": 12.95, "volume": 2382842.0}, {"date": "2025-01-21", "close": 14.76, "volume": 1979737.0}, {"date": "2025-01-22", "close": 14.5, "volume": 1459387.0}, {"date": "2025-01-23", "close": 13.53, "volume": 1283905.0}, {"date": "2025-01-24", "close": 13.68, "volume": 1053823.0}, {"date": "2025-01-27", "close": 12.07, "volume": 1234901.0}, {"date": "2025-01-28", "close": 12.01, "volume": 865115.0}, {"date": "2025-01-29", "close": 11.29, "volume": 898841.0}, {"date": "2025-01-30", "close": 11.98, "volume": 741076.0}, {"date": "2025-01-31", "close": 12.04, "volume": 1385643.0}, {"date": "2025-02-03", "close": 12.0, "volume": 960919.0}, {"date": "2025-02-04", "close": 11.83, "volume": 870504.0}, {"date": "2025-02-05", "close": 11.6, "volume": 847966.0}, {"date": "2025-02-06", "close": 11.95, "volume": 1130710.0}, {"date": "2025-02-07", "close": 11.65, "volume": 1499885.0}, {"date": "2025-02-10", "close": 12.17, "volume": 1393463.0}, {"date": "2025-02-11", "close": 11.69, "volume": 854538.0}, {"date": "2025-02-12", "close": 12.17, "volume": 1008272.0}, {"date": "2025-02-13", "close": 11.9, "volume": 1244432.0}, {"date": "2025-02-14", "close": 11.63, "volume": 3172745.0}, {"date": "2025-02-18", "close": 10.96, "volume": 1576897.0}, {"date": "2025-02-19", "close": 11.47, "volume": 1036197.0}, {"date": "2025-02-20", "close": 11.08, "volume": 719388.0}, {"date": "2025-02-21", "close": 10.22, "volume": 858502.0}, {"date": "2025-02-24", "close": 8.37, "volume": 1626487.0}, {"date": "2025-02-25", "close": 9.0, "volume": 1325024.0}, {"date": "2025-02-26", "close": 8.84, "volume": 2240032.0}, {"date": "2025-02-27", "close": 6.87, "volume": 2246624.0}, {"date": "2025-02-28", "close": 7.18, "volume": 1181529.0}, {"date": "2025-03-03", "close": 6.05, "volume": 1074711.0}, {"date": "2025-03-04", "close": 5.84, "volume": 1330050.0}, {"date": "2025-03-05", "close": 6.19, "volume": 1066791.0}, {"date": "2025-03-06", "close": 5.73, "volume": 621029.0}, {"date": "2025-03-07", "close": 6.17, "volume": 1181260.0}, {"date": "2025-03-10", "close": 5.48, "volume": 761953.0}, {"date": "2025-03-11", "close": 5.69, "volume": 658600.0}, {"date": "2025-03-12", "close": 6.1, "volume": 537308.0}, {"date": "2025-03-13", "close": 5.66, "volume": 956905.0}, {"date": "2025-03-14", "close": 6.4, "volume": 728637.0}, {"date": "2025-03-17", "close": 7.95, "volume": 2395280.0}, {"date": "2025-03-18", "close": 7.4, "volume": 740151.0}, {"date": "2025-03-19", "close": 7.17, "volume": 826792.0}, {"date": "2025-03-20", "close": 6.89, "volume": 693724.0}, {"date": "2025-03-21", "close": 7.34, "volume": 909746.0}, {"date": "2025-03-24", "close": 7.68, "volume": 951722.0}, {"date": "2025-03-25", "close": 7.23, "volume": 486449.0}, {"date": "2025-03-26", "close": 6.94, "volume": 365014.0}, {"date": "2025-03-27", "close": 7.19, "volume": 592165.0}, {"date": "2025-03-28", "close": 6.68, "volume": 763725.0}, {"date": "2025-03-31", "close": 6.4, "volume": 434473.0}, {"date": "2025-04-01", "close": 6.15, "volume": 767863.0}, {"date": "2025-04-02", "close": 6.38, "volume": 679243.0}, {"date": "2025-04-03", "close": 5.88, "volume": 832600.0}, {"date": "2025-04-04", "close": 5.31, "volume": 701532.0}, {"date": "2025-04-07", "close": 4.71, "volume": 1151692.0}, {"date": "2025-04-08", "close": 4.91, "volume": 1011851.0}, {"date": "2025-04-09", "close": 5.65, "volume": 745290.0}, {"date": "2025-04-10", "close": 5.54, "volume": 602408.0}, {"date": "2025-04-11", "close": 5.77, "volume": 481818.0}, {"date": "2025-04-14", "close": 5.42, "volume": 501291.0}, {"date": "2025-04-15", "close": 5.39, "volume": 347298.0}, {"date": "2025-04-16", "close": 5.04, "volume": 351363.0}, {"date": "2025-04-17", "close": 5.06, "volume": 340621.0}, {"date": "2025-04-21", "close": 4.81, "volume": 347746.0}, {"date": "2025-04-22", "close": 5.08, "volume": 312234.0}, {"date": "2025-04-23", "close": 5.3, "volume": 395667.0}, {"date": "2025-04-24", "close": 6.34, "volume": 1377812.0}, {"date": "2025-04-25", "close": 6.07, "volume": 637779.0}, {"date": "2025-04-28", "close": 6.1, "volume": 475608.0}, {"date": "2025-04-29", "close": 6.18, "volume": 278082.0}, {"date": "2025-04-30", "close": 5.89, "volume": 402551.0}, {"date": "2025-05-01", "close": 6.56, "volume": 911237.0}, {"date": "2025-05-02", "close": 6.91, "volume": 1318370.0}, {"date": "2025-05-05", "close": 5.02, "volume": 6023649.0}, {"date": "2025-05-06", "close": 5.03, "volume": 3056557.0}, {"date": "2025-05-07", "close": 5.14, "volume": 2011464.0}, {"date": "2025-05-08", "close": 5.42, "volume": 2593744.0}, {"date": "2025-05-09", "close": 5.38, "volume": 1315397.0}, {"date": "2025-05-12", "close": 5.33, "volume": 1472764.0}, {"date": "2025-05-13", "close": 5.38, "volume": 1115057.0}, {"date": "2025-05-14", "close": 5.53, "volume": 1430957.0}, {"date": "2025-05-15", "close": 5.48, "volume": 1029173.0}, {"date": "2025-05-16", "close": 5.51, "volume": 1378498.0}, {"date": "2025-05-19", "close": 5.4, "volume": 828620.0}, {"date": "2025-05-20", "close": 4.97, "volume": 2139816.0}, {"date": "2025-05-21", "close": 4.82, "volume": 988497.0}, {"date": "2025-05-22", "close": 4.93, "volume": 1006241.0}, {"date": "2025-05-23", "close": 5.07, "volume": 1007147.0}, {"date": "2025-05-27", "close": 5.16, "volume": 1407202.0}, {"date": "2025-05-28", "close": 5.08, "volume": 609980.0}, {"date": "2025-05-29", "close": 4.97, "volume": 710317.0}, {"date": "2025-05-30", "close": 4.96, "volume": 643268.0}, {"date": "2025-06-02", "close": 5.52, "volume": 7625227.0}, {"date": "2025-06-03", "close": 6.58, "volume": 5768698.0}, {"date": "2025-06-04", "close": 7.33, "volume": 7909776.0}, {"date": "2025-06-05", "close": 6.52, "volume": 5532346.0}, {"date": "2025-06-06", "close": 7.42, "volume": 10186200.0}, {"date": "2025-06-09", "close": 9.18, "volume": 11437670.0}, {"date": "2025-06-10", "close": 8.95, "volume": 8153924.0}, {"date": "2025-06-11", "close": 7.98, "volume": 6014812.0}, {"date": "2025-06-12", "close": 8.24, "volume": 6075627.0}, {"date": "2025-06-13", "close": 8.45, "volume": 14827220.0}, {"date": "2025-06-16", "close": 10.26, "volume": 13504130.0}, {"date": "2025-06-17", "close": 9.39, "volume": 6201466.0}, {"date": "2025-06-18", "close": 9.01, "volume": 5036830.0}, {"date": "2025-06-20", "close": 8.22, "volume": 5943178.0}, {"date": "2025-06-23", "close": 8.16, "volume": 3548376.0}, {"date": "2025-06-24", "close": 8.19, "volume": 2476365.0}, {"date": "2025-06-25", "close": 7.59, "volume": 2738701.0}, {"date": "2025-06-26", "close": 8.2, "volume": 2857978.0}, {"date": "2025-06-27", "close": 7.91, "volume": 2081183.0}, {"date": "2025-06-30", "close": 8.57, "volume": 4263852.0}, {"date": "2025-07-01", "close": 7.97, "volume": 2892223.0}, {"date": "2025-07-02", "close": 8.12, "volume": 1426874.0}, {"date": "2025-07-03", "close": 8.73, "volume": 2503698.0}, {"date": "2025-07-07", "close": 7.95, "volume": 3025106.0}, {"date": "2025-07-08", "close": 7.99, "volume": 2245817.0}, {"date": "2025-07-09", "close": 8.1, "volume": 1885495.0}, {"date": "2025-07-10", "close": 8.69, "volume": 3530162.0}, {"date": "2025-07-11", "close": 12.12, "volume": 26639070.0}, {"date": "2025-07-14", "close": 11.6, "volume": 19410460.0}, {"date": "2025-07-15", "close": 11.23, "volume": 7470896.0}, {"date": "2025-07-16", "close": 12.3, "volume": 9383931.0}, {"date": "2025-07-17", "close": 11.85, "volume": 7948044.0}, {"date": "2025-07-18", "close": 10.87, "volume": 6403792.0}, {"date": "2025-07-21", "close": 10.01, "volume": 5657391.0}, {"date": "2025-07-22", "close": 10.25, "volume": 3372001.0}, {"date": "2025-07-23", "close": 10.69, "volume": 2576568.0}, {"date": "2025-07-24", "close": 11.37, "volume": 4227491.0}, {"date": "2025-07-25", "close": 10.94, "volume": 3848428.0}, {"date": "2025-07-28", "close": 10.15, "volume": 2661307.0}, {"date": "2025-07-29", "close": 9.29, "volume": 3138480.0}, {"date": "2025-07-30", "close": 9.4, "volume": 1793650.0}, {"date": "2025-07-31", "close": 9.24, "volume": 1637434.0}, {"date": "2025-08-01", "close": 8.84, "volume": 2313619.0}, {"date": "2025-08-04", "close": 9.68, "volume": 2020861.0}, {"date": "2025-08-05", "close": 10.46, "volume": 6174680.0}, {"date": "2025-08-06", "close": 9.91, "volume": 2287397.0}, {"date": "2025-08-07", "close": 9.59, "volume": 1776853.0}, {"date": "2025-08-08", "close": 10.09, "volume": 1890833.0}, {"date": "2025-08-11", "close": 9.96, "volume": 2289705.0}, {"date": "2025-08-12", "close": 10.61, "volume": 1922356.0}, {"date": "2025-08-13", "close": 10.48, "volume": 2670025.0}, {"date": "2025-08-14", "close": 9.86, "volume": 2871532.0}, {"date": "2025-08-15", "close": 9.88, "volume": 1798649.0}, {"date": "2025-08-18", "close": 10.05, "volume": 2111922.0}, {"date": "2025-08-19", "close": 9.75, "volume": 2963844.0}, {"date": "2025-08-20", "close": 9.62, "volume": 2442794.0}, {"date": "2025-08-21", "close": 10.51, "volume": 3977359.0}, {"date": "2025-08-22", "close": 11.07, "volume": 3695329.0}, {"date": "2025-08-25", "close": 11.55, "volume": 4089281.0}, {"date": "2025-08-26", "close": 10.76, "volume": 3322088.0}, {"date": "2025-08-27", "close": 10.23, "volume": 1752065.0}, {"date": "2025-08-28", "close": 10.17, "volume": 1880266.0}, {"date": "2025-08-29", "close": 9.6, "volume": 3129560.0}, {"date": "2025-09-02", "close": 9.16, "volume": 3122125.0}, {"date": "2025-09-03", "close": 9.02, "volume": 2122138.0}, {"date": "2025-09-04", "close": 9.27, "volume": 1319002.0}, {"date": "2025-09-05", "close": 9.56, "volume": 1737276.0}, {"date": "2025-09-08", "close": 10.02, "volume": 2086059.0}, {"date": "2025-09-09", "close": 9.66, "volume": 1548072.0}, {"date": "2025-09-10", "close": 9.95, "volume": 1535246.0}, {"date": "2025-09-11", "close": 10.59, "volume": 2991490.0}, {"date": "2025-09-12", "close": 10.5, "volume": 2672427.0}, {"date": "2025-09-15", "close": 10.95, "volume": 2313913.0}, {"date": "2025-09-16", "close": 11.64, "volume": 3444375.0}, {"date": "2025-09-17", "close": 11.43, "volume": 3769516.0}, {"date": "2025-09-18", "close": 11.11, "volume": 2708491.0}, {"date": "2025-09-19", "close": 13.1, "volume": 7302062.0}, {"date": "2025-09-22", "close": 14.35, "volume": 7102471.0}, {"date": "2025-09-23", "close": 14.0, "volume": 4087907.0}, {"date": "2025-09-24", "close": 13.4, "volume": 2540503.0}, {"date": "2025-09-25", "close": 13.11, "volume": 3222652.0}, {"date": "2025-09-26", "close": 12.91, "volume": 1334572.0}, {"date": "2025-09-29", "close": 13.8, "volume": 3582511.0}, {"date": "2025-09-30", "close": 15.1, "volume": 6073631.0}, {"date": "2025-10-01", "close": 14.86, "volume": 3485844.0}, {"date": "2025-10-02", "close": 14.97, "volume": 3668529.0}, {"date": "2025-10-03", "close": 16.38, "volume": 9167188.0}, {"date": "2025-10-06", "close": 16.21, "volume": 4423928.0}, {"date": "2025-10-07", "close": 15.99, "volume": 3118249.0}, {"date": "2025-10-08", "close": 15.64, "volume": 3265404.0}, {"date": "2025-10-09", "close": 15.25, "volume": 3679250.0}, {"date": "2025-10-10", "close": 13.37, "volume": 4359684.0}, {"date": "2025-10-13", "close": 14.32, "volume": 2932435.0}, {"date": "2025-10-14", "close": 15.21, "volume": 3227462.0}, {"date": "2025-10-15", "close": 14.26, "volume": 6781010.0}, {"date": "2025-10-16", "close": 12.75, "volume": 4103449.0}, {"date": "2025-10-17", "close": 12.34, "volume": 3172431.0}, {"date": "2025-10-20", "close": 12.76, "volume": 1953238.0}, {"date": "2025-10-21", "close": 12.47, "volume": 1552084.0}, {"date": "2025-10-22", "close": 11.67, "volume": 2802124.0}, {"date": "2025-10-23", "close": 11.88, "volume": 1524855.0}, {"date": "2025-10-24", "close": 12.84, "volume": 16891050.0}, {"date": "2025-10-27", "close": 15.13, "volume": 16049690.0}, {"date": "2025-10-28", "close": 14.01, "volume": 4805360.0}, {"date": "2025-10-29", "close": 15.9, "volume": 7391361.0}, {"date": "2025-10-30", "close": 15.06, "volume": 4335692.0}, {"date": "2025-10-31", "close": 14.97, "volume": 2494476.0}, {"date": "2025-11-03", "close": 13.46, "volume": 3345819.0}, {"date": "2025-11-04", "close": 12.08, "volume": 2818928.0}, {"date": "2025-11-05", "close": 11.91, "volume": 2896910.0}, {"date": "2025-11-06", "close": 10.75, "volume": 2791615.0}, {"date": "2025-11-07", "close": 10.59, "volume": 6931216.0}, {"date": "2025-11-10", "close": 11.48, "volume": 3136280.0}, {"date": "2025-11-11", "close": 10.86, "volume": 1689723.0}, {"date": "2025-11-12", "close": 10.73, "volume": 2150482.0}, {"date": "2025-11-13", "close": 9.65, "volume": 3232447.0}, {"date": "2025-11-14", "close": 9.35, "volume": 2634557.0}, {"date": "2025-11-17", "close": 8.58, "volume": 2559620.0}, {"date": "2025-11-18", "close": 9.05, "volume": 2861263.0}, {"date": "2025-11-19", "close": 8.69, "volume": 1606559.0}, {"date": "2025-11-20", "close": 7.76, "volume": 2829787.0}, {"date": "2025-11-21", "close": 7.88, "volume": 2821572.0}, {"date": "2025-11-24", "close": 8.49, "volume": 1803410.0}, {"date": "2025-11-25", "close": 8.41, "volume": 1350263.0}, {"date": "2025-11-26", "close": 8.51, "volume": 1003667.0}, {"date": "2025-11-28", "close": 8.75, "volume": 974611.0}, {"date": "2025-12-01", "close": 8.45, "volume": 905313.0}, {"date": "2025-12-02", "close": 9.0, "volume": 1912516.0}, {"date": "2025-12-03", "close": 10.31, "volume": 3172254.0}, {"date": "2025-12-04", "close": 10.94, "volume": 3024947.0}, {"date": "2025-12-05", "close": 10.67, "volume": 1915712.0}, {"date": "2025-12-08", "close": 11.09, "volume": 1468131.0}, {"date": "2025-12-09", "close": 11.3, "volume": 1404163.0}, {"date": "2025-12-10", "close": 10.52, "volume": 1779712.0}, {"date": "2025-12-11", "close": 10.88, "volume": 1106554.0}, {"date": "2025-12-12", "close": 10.02, "volume": 1602049.0}, {"date": "2025-12-15", "close": 9.09, "volume": 2212048.0}, {"date": "2025-12-16", "close": 9.3, "volume": 1092359.0}, {"date": "2025-12-17", "close": 8.69, "volume": 1391973.0}, {"date": "2025-12-18", "close": 8.86, "volume": 1375504.0}, {"date": "2025-12-19", "close": 9.85, "volume": 3247259.0}, {"date": "2025-12-22", "close": 11.91, "volume": 5072105.0}, {"date": "2025-12-23", "close": 13.01, "volume": 6305848.0}, {"date": "2025-12-24", "close": 13.07, "volume": 1869448.0}, {"date": "2025-12-26", "close": 12.21, "volume": 2210412.0}, {"date": "2025-12-29", "close": 11.62, "volume": 1783104.0}, {"date": "2025-12-30", "close": 11.91, "volume": 2296839.0}, {"date": "2025-12-31", "close": 12.74, "volume": 3425382.0}, {"date": "2026-01-02", "close": 13.57, "volume": 4138672.0}, {"date": "2026-01-05", "close": 15.5, "volume": 5937816.0}, {"date": "2026-01-06", "close": 16.0, "volume": 4154797.0}, {"date": "2026-01-07", "close": 14.68, "volume": 3057498.0}, {"date": "2026-01-08", "close": 15.09, "volume": 5853148.0}, {"date": "2026-01-09", "close": 14.17, "volume": 6853332.0}, {"date": "2026-01-12", "close": 14.74, "volume": 5595496.0}, {"date": "2026-01-13", "close": 14.99, "volume": 4865480.0}, {"date": "2026-01-14", "close": 16.53, "volume": 5543034.0}, {"date": "2026-01-15", "close": 17.46, "volume": 6562524.0}, {"date": "2026-01-16", "close": 18.51, "volume": 6013774.0}, {"date": "2026-01-20", "close": 18.67, "volume": 5479167.0}, {"date": "2026-01-21", "close": 16.95, "volume": 6641324.0}, {"date": "2026-01-22", "close": 18.3, "volume": 4249626.0}, {"date": "2026-01-23", "close": 16.7, "volume": 3543790.0}, {"date": "2026-01-26", "close": 15.23, "volume": 3734497.0}, {"date": "2026-01-27", "close": 16.29, "volume": 2925847.0}, {"date": "2026-01-28", "close": 16.25, "volume": 2195812.0}, {"date": "2026-01-29", "close": 15.28, "volume": 3104697.0}, {"date": "2026-01-30", "close": 13.85, "volume": 2857612.0}, {"date": "2026-02-02", "close": 13.59, "volume": 1704019.0}, {"date": "2026-02-03", "close": 15.41, "volume": 2625798.0}, {"date": "2026-02-04", "close": 12.73, "volume": 3626163.0}, {"date": "2026-02-05", "close": 11.09, "volume": 3514897.0}, {"date": "2026-02-06", "close": 12.77, "volume": 2431103.0}, {"date": "2026-02-09", "close": 13.93, "volume": 2505844.0}, {"date": "2026-02-10", "close": 12.6, "volume": 1956719.0}, {"date": "2026-02-11", "close": 12.07, "volume": 1539345.0}, {"date": "2026-02-12", "close": 11.86, "volume": 1820928.0}, {"date": "2026-02-13", "close": 11.92, "volume": 1591414.0}, {"date": "2026-02-17", "close": 12.14, "volume": 1441000.0}, {"date": "2026-02-18", "close": 13.4, "volume": 2277784.0}, {"date": "2026-02-19", "close": 14.46, "volume": 3401464.0}, {"date": "2026-02-20", "close": 13.44, "volume": 2797511.0}, {"date": "2026-02-23", "close": 13.81, "volume": 1495756.0}, {"date": "2026-02-24", "close": 13.31, "volume": 1568830.0}, {"date": "2026-02-25", "close": 13.44, "volume": 1950337.0}, {"date": "2026-02-26", "close": 13.76, "volume": 1437046.0}, {"date": "2026-02-27", "close": 13.65, "volume": 1297812.0}, {"date": "2026-03-02", "close": 14.21, "volume": 5066086.0}, {"date": "2026-03-03", "close": 13.87, "volume": 5519363.0}, {"date": "2026-03-04", "close": 14.68, "volume": 2289405.0}, {"date": "2026-03-05", "close": 15.26, "volume": 3791385.0}, {"date": "2026-03-06", "close": 16.45, "volume": 7283089.0}, {"date": "2026-03-09", "close": 17.28, "volume": 7397071.0}, {"date": "2026-03-10", "close": 18.5, "volume": 7757690.0}, {"date": "2026-03-11", "close": 19.84, "volume": 6134282.0}, {"date": "2026-03-12", "close": 22.15, "volume": 10337780.0}, {"date": "2026-03-13", "close": 20.4, "volume": 6070640.0}, {"date": "2026-03-16", "close": 18.61, "volume": 6493956.0}, {"date": "2026-03-17", "close": 20.91, "volume": 4657710.0}, {"date": "2026-03-18", "close": 20.11, "volume": 4807157.0}, {"date": "2026-03-19", "close": 18.6, "volume": 3756315.0}, {"date": "2026-03-20", "close": 14.87, "volume": 14658780.0}, {"date": "2026-03-23", "close": 15.99, "volume": 5762892.0}, {"date": "2026-03-24", "close": 15.09, "volume": 3318678.0}, {"date": "2026-03-25", "close": 14.86, "volume": 5291203.0}, {"date": "2026-03-26", "close": 13.44, "volume": 4085169.0}, {"date": "2026-03-27", "close": 11.78, "volume": 5826062.0}, {"date": "2026-03-30", "close": 11.1, "volume": 6522545.0}, {"date": "2026-03-31", "close": 12.4, "volume": 6257874.0}, {"date": "2026-04-01", "close": 12.34, "volume": 3945902.0}, {"date": "2026-04-02", "close": 13.6, "volume": 4783905.0}, {"date": "2026-04-06", "close": 13.71, "volume": 3490431.0}, {"date": "2026-04-07", "close": 13.15, "volume": 5523991.0}, {"date": "2026-04-08", "close": 12.85, "volume": 4034851.0}, {"date": "2026-04-09", "close": 12.41, "volume": 2649925.0}, {"date": "2026-04-10", "close": 13.7, "volume": 3833512.0}, {"date": "2026-04-13", "close": 14.0, "volume": 3092983.0}, {"date": "2026-04-14", "close": 13.99, "volume": 3820443.0}, {"date": "2026-04-15", "close": 15.42, "volume": 5029317.0}, {"date": "2026-04-16", "close": 15.91, "volume": 4210096.0}, {"date": "2026-04-17", "close": 14.09, "volume": 7648907.0}, {"date": "2026-04-20", "close": 15.44, "volume": 6037168.0}, {"date": "2026-04-21", "close": 15.37, "volume": 3730777.0}, {"date": "2026-04-22", "close": 16.45, "volume": 5698952.0}, {"date": "2026-04-23", "close": 16.13, "volume": 3023520.0}, {"date": "2026-04-24", "close": 14.65, "volume": 4915325.0}, {"date": "2026-04-27", "close": 14.82, "volume": 2492190.0}, {"date": "2026-04-28", "close": 14.49, "volume": 2472101.0}, {"date": "2026-04-29", "close": 13.74, "volume": 3660285.0}, {"date": "2026-04-30", "close": 14.59, "volume": 2422654.0}, {"date": "2026-05-01", "close": 14.19, "volume": 2452863.0}, {"date": "2026-05-04", "close": 13.81, "volume": 2224689.0}, {"date": "2026-05-05", "close": 13.59, "volume": 2280267.0}, {"date": "2026-05-06", "close": 14.26, "volume": 2221156.0}, {"date": "2026-05-07", "close": 13.5, "volume": 2048763.0}, {"date": "2026-05-08", "close": 13.42, "volume": 4231866.0}, {"date": "2026-05-11", "close": 15.34, "volume": 5297417.0}, {"date": "2026-05-12", "close": 14.12, "volume": 3723949.0}, {"date": "2026-05-13", "close": 14.97, "volume": 5008895.0}, {"date": "2026-05-14", "close": 16.93, "volume": 8075153.0}, {"date": "2026-05-15", "close": 16.2, "volume": 5535332.0}, {"date": "2026-05-18", "close": 14.45, "volume": 5564195.0}, {"date": "2026-05-19", "close": 13.66, "volume": 3706428.0}, {"date": "2026-05-20", "close": 14.37, "volume": 2601934.0}, {"date": "2026-05-21", "close": 14.8, "volume": 2579033.0}, {"date": "2026-05-22", "close": 16.78, "volume": 6942456.0}, {"date": "2026-05-26", "close": 17.28, "volume": 6273467.0}, {"date": "2026-05-27", "close": 18.83, "volume": 6718424.0}, {"date": "2026-05-28", "close": 29.6, "volume": 48724900.0}, {"date": "2026-05-29", "close": 31.78, "volume": 26233700.0}, {"date": "2026-06-01", "close": 28.88, "volume": 11031340.0}, {"date": "2026-06-02", "close": 33.42, "volume": 14854690.0}, {"date": "2026-06-03", "close": 28.86, "volume": 9139019.0}, {"date": "2026-06-04", "close": 32.3, "volume": 8207810.0}, {"date": "2026-06-05", "close": 26.7, "volume": 7905637.0}, {"date": "2026-06-08", "close": 25.85, "volume": 5918578.0}, {"date": "2026-06-09", "close": 23.9, "volume": 6279894.0}, {"date": "2026-06-10", "close": 22.85, "volume": 4525208.0}, {"date": "2026-06-11", "close": 25.72, "volume": 5737576.0}, {"date": "2026-06-12", "close": 24.43, "volume": 4838125.0}, {"date": "2026-06-15", "close": 24.73, "volume": 5411566.0}, {"date": "2026-06-16", "close": 25.2, "volume": 5998234.0}, {"date": "2026-06-17", "close": 24.45, "volume": 4167517.0}, {"date": "2026-06-18", "close": 24.98, "volume": 5047633.0}, {"date": "2026-06-22", "close": 22.57, "volume": 4364248.0}, {"date": "2026-06-23", "close": 21.51, "volume": 2972405.0}, {"date": "2026-06-24", "close": 19.52, "volume": 3847274.0}, {"date": "2026-06-25", "close": 18.81, "volume": 3179990.0}, {"date": "2026-06-26", "close": 19.1, "volume": 9012972.0}, {"date": "2026-06-29", "close": 19.23, "volume": 3568343.0}, {"date": "2026-06-30", "close": 22.3, "volume": 9915172.0}, {"date": "2026-07-01", "close": 23.22, "volume": 6114580.0}, {"date": "2026-07-02", "close": 22.08, "volume": 6171632.0}, {"date": "2026-07-06", "close": 21.65, "volume": 2965253.0}, {"date": "2026-07-07", "close": 20.05, "volume": 3184890.0}, {"date": "2026-07-08", "close": 20.62, "volume": 2764056.0}, {"date": "2026-07-09", "close": 20.73, "volume": 2418109.0}, {"date": "2026-07-10", "close": 18.81, "volume": 3700199.0}, {"date": "2026-07-13", "close": 17.22, "volume": 4225186.0}, {"date": "2026-07-14", "close": 18.68, "volume": 2434043.0}, {"date": "2026-07-15", "close": 18.52, "volume": 4336414.0}, {"date": "2026-07-16", "close": 16.64, "volume": 4021471.0}, {"date": "2026-07-17", "close": 16.93, "volume": 2477860.0}, {"date": "2026-07-20", "close": 17.38, "volume": 1788097.0}, {"date": "2026-07-21", "close": 19.53, "volume": 2980465.0}, {"date": "2026-07-22", "close": 19.67, "volume": 3132633.0}, {"date": "2026-07-23", "close": 21.52, "volume": 4965175.0}, {"date": "2026-07-24", "close": 19.36, "volume": 2985852.0}], "refreshing": true}