{"ticker": "VHC", "overview": {"cik": "1082324", "ticker": "VHC", "name": "VirnetX Holding Corp", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001608933-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001654954-26-007921", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001654954-26-007915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001140361-26-033140", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001882685-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001140361-26-025584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025419", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001241556-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001404851-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001806477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001608933-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001850", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001140361-26-023009", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-21", "title": "Form UPLOAD", "accession": "0000000000-26-005180", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001140361-26-021703", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021650", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001140361-26-016719", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001140361-26-016717", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001140361-26-010895", "price_sensitive": true}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001241556-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001608933-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-26", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-25-043568", "price_sensitive": false}, {"form": "144", "date": "2025-11-26", "title": "Notice of proposed sale", "accession": "0001950047-25-009442", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001882685-25-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 246634.266, "net": -246634.266, "insiders": 2, "first_date": "2026-09-01", "last_date": "2026-09-02"}, "metrics": {"ticker": "VHC", "has_prices": true, "as_of": "2026-09-23", "last": 12.65, "prev_close": 12.4, "change": 0.25, "change_pct": 0.020161290322580645, "session_volume": 82690.0, "vwap_5": 12.617495429423172, "vwap_20": 11.632982881812312, "vwap_60": 11.941567620278395, "vwap_250": 16.79217965595555, "high_52w": 24.84, "low_52w": 10.22, "avg_volume_20": 138934.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001404771-26-000002", "src": "INSIDERS", "ticker": "VHC", "cik": "1082324", "company": "VirnetX Holding Corp", "company_raw": "VirnetX Holding Corp", "who": "Kendall Larsen", "who_key": "Larsen Kendall", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 163484.658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO offloads $163K of VHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1404771/000140477126000002/0001404771-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001608933-26-000004", "src": "INSIDERS", "ticker": "VHC", "cik": "1082324", "company": "VirnetX Holding Corp", "company_raw": "VirnetX Holding Corp", "who": "Gary Feiner", "who_key": "Feiner Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 83149.60800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director sells $83K of VHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1608933/000160893326000004/0001608933-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VirnetX Holding Corp - Common Stock", "new_value": "VirnetX Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001082324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001082324", "applied": 1, "detected_at": "2026-10-28T09:30:09.140510"}]}, "key_people": [{"who": "Kendall Larsen", "who_key": "Larsen Kendall", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 163484.658, "net": -163484.658, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163484.658, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404771/000140477126000002/0001404771-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 163484.658, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404771/000140477126000002/0001404771-26-000002-index.htm"}}, {"who": "Gary Feiner", "who_key": "Feiner Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 83149.60800000001, "net": -83149.60800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83149.60800000001, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608933/000160893326000004/0001608933-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 83149.60800000001, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608933/000160893326000004/0001608933-26-000004-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -83149.60800000001}, {"date": "2026-09-02", "net": -163484.658}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001608933-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001654954-26-007921", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001654954-26-007915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001140361-26-033140", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001882685-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001140361-26-025584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025419", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001241556-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001404851-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001806477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001608933-26-000002", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001850", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001140361-26-023009", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-21", "title": "Form UPLOAD", "accession": "0000000000-26-005180", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001140361-26-021703", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001140361-26-021650", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001140361-26-016719", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001140361-26-016717", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001140361-26-010895", "price_sensitive": true}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001241556-25-000004", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001608933-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-26", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-25-043568", "price_sensitive": false}, {"form": "144", "date": "2025-11-26", "title": "Notice of proposed sale", "accession": "0001950047-25-009442", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001882685-25-000004", "price_sensitive": false}], "performance": {"ticker": "VHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-26", "close": 4.25, "volume": 77994.0}, {"date": "2023-10-27", "close": 4.13, "volume": 11606.0}, {"date": "2023-10-30", "close": 4.06, "volume": 10826.0}, {"date": "2023-10-31", "close": 3.98, "volume": 37279.0}, {"date": "2023-11-01", "close": 3.53, "volume": 23106.0}, {"date": "2023-11-02", "close": 3.83, "volume": 22756.0}, {"date": "2023-11-03", "close": 4.63, "volume": 27366.0}, {"date": "2023-11-06", "close": 5.54, "volume": 51008.0}, {"date": "2023-11-07", "close": 7.01, "volume": 102870.0}, {"date": "2023-11-08", "close": 7.29, "volume": 85256.0}, {"date": "2023-11-09", "close": 6.6, "volume": 33943.0}, {"date": "2023-11-10", "close": 6.84, "volume": 26772.0}, {"date": "2023-11-13", "close": 7.25, "volume": 38471.0}, {"date": "2023-11-14", "close": 7.62, "volume": 34757.0}, {"date": "2023-11-15", "close": 7.98, "volume": 26094.0}, {"date": "2023-11-16", "close": 7.7, "volume": 25931.0}, {"date": "2023-11-17", "close": 8.08, "volume": 32759.0}, {"date": "2023-11-20", "close": 8.26, "volume": 36066.0}, {"date": "2023-11-21", "close": 8.29, "volume": 25104.0}, {"date": "2023-11-22", "close": 8.46, "volume": 12976.0}, {"date": "2023-11-24", "close": 8.49, "volume": 4955.0}, {"date": "2023-11-27", "close": 7.98, "volume": 30679.0}, {"date": "2023-11-28", "close": 7.89, "volume": 17959.0}, {"date": "2023-11-29", "close": 7.89, "volume": 8486.0}, {"date": "2023-11-30", "close": 7.73, "volume": 5929.0}, {"date": "2023-12-01", "close": 7.06, "volume": 28879.0}, {"date": "2023-12-04", "close": 7.35, "volume": 20635.0}, {"date": "2023-12-05", "close": 7.7, "volume": 17495.0}, {"date": "2023-12-06", "close": 7.87, "volume": 10514.0}, {"date": "2023-12-07", "close": 8.2, "volume": 11802.0}, {"date": "2023-12-08", "close": 8.13, "volume": 28240.0}, {"date": "2023-12-11", "close": 7.93, "volume": 16816.0}, {"date": "2023-12-12", "close": 7.62, "volume": 32575.0}, {"date": "2023-12-13", "close": 7.6, "volume": 8297.0}, {"date": "2023-12-14", "close": 7.16, "volume": 24985.0}, {"date": "2023-12-15", "close": 6.83, "volume": 58307.0}, {"date": "2023-12-18", "close": 6.54, "volume": 19641.0}, {"date": "2023-12-19", "close": 6.77, "volume": 20373.0}, {"date": "2023-12-20", "close": 7.15, "volume": 13108.0}, {"date": "2023-12-21", "close": 7.28, "volume": 6028.0}, {"date": "2023-12-22", "close": 7.53, "volume": 17280.0}, {"date": "2023-12-26", "close": 7.76, "volume": 10964.0}, {"date": "2023-12-27", "close": 7.66, "volume": 7160.0}, {"date": "2023-12-28", "close": 7.45, "volume": 43579.0}, {"date": "2023-12-29", "close": 7.0, "volume": 27000.0}, {"date": "2024-01-02", "close": 6.49, "volume": 36915.0}, {"date": "2024-01-03", "close": 6.39, "volume": 13911.0}, {"date": "2024-01-04", "close": 6.37, "volume": 5888.0}, {"date": "2024-01-05", "close": 6.08, "volume": 18583.0}, {"date": "2024-01-08", "close": 6.02, "volume": 11034.0}, {"date": "2024-01-09", "close": 6.07, "volume": 15046.0}, {"date": "2024-01-10", "close": 6.19, "volume": 10531.0}, {"date": "2024-01-11", "close": 6.29, "volume": 5387.0}, {"date": "2024-01-12", "close": 6.26, "volume": 5637.0}, {"date": "2024-01-16", "close": 6.21, "volume": 1490.0}, {"date": "2024-01-17", "close": 6.29, "volume": 8718.0}, {"date": "2024-01-18", "close": 6.25, "volume": 4626.0}, {"date": "2024-01-19", "close": 6.27, "volume": 5029.0}, {"date": "2024-01-22", "close": 6.19, "volume": 6437.0}, {"date": "2024-01-23", "close": 6.09, "volume": 10077.0}, {"date": "2024-01-24", "close": 6.1, "volume": 4510.0}, {"date": "2024-01-25", "close": 6.11, "volume": 8851.0}, {"date": "2024-01-26", "close": 6.16, "volume": 3313.0}, {"date": "2024-01-29", "close": 6.4, "volume": 5768.0}, {"date": "2024-01-30", "close": 6.83, "volume": 14940.0}, {"date": "2024-01-31", "close": 7.06, "volume": 15551.0}, {"date": "2024-02-01", "close": 7.42, "volume": 16563.0}, {"date": "2024-02-02", "close": 7.62, "volume": 3589.0}, {"date": "2024-02-05", "close": 7.64, "volume": 12420.0}, {"date": "2024-02-06", "close": 7.5, "volume": 3624.0}, {"date": "2024-02-07", "close": 7.24, "volume": 5861.0}, {"date": "2024-02-08", "close": 7.023, "volume": 3988.0}, {"date": "2024-02-09", "close": 7.01, "volume": 7062.0}, {"date": "2024-02-12", "close": 7.4, "volume": 6834.0}, {"date": "2024-02-13", "close": 7.45, "volume": 8389.0}, {"date": "2024-02-14", "close": 8.42, "volume": 34677.0}, {"date": "2024-02-15", "close": 9.22, "volume": 43347.0}, {"date": "2024-02-16", "close": 9.2, "volume": 35337.0}, {"date": "2024-02-20", "close": 7.07, "volume": 78021.0}, {"date": "2024-02-21", "close": 6.95, "volume": 11487.0}, {"date": "2024-02-22", "close": 6.52, "volume": 17492.0}, {"date": "2024-02-23", "close": 6.56, "volume": 4842.0}, {"date": "2024-02-26", "close": 6.3, "volume": 15960.0}, {"date": "2024-02-27", "close": 6.1, "volume": 11372.0}, {"date": "2024-02-28", "close": 5.9, "volume": 29525.0}, {"date": "2024-02-29", "close": 5.98, "volume": 19868.0}, {"date": "2024-03-01", "close": 6.04, "volume": 3222.0}, {"date": "2024-03-04", "close": 6.07, "volume": 7430.0}, {"date": "2024-03-05", "close": 6.01, "volume": 20371.0}, {"date": "2024-03-06", "close": 6.01, "volume": 17873.0}, {"date": "2024-03-07", "close": 5.81, "volume": 14339.0}, {"date": "2024-03-08", "close": 5.85, "volume": 10548.0}, {"date": "2024-03-11", "close": 5.63, "volume": 41123.0}, {"date": "2024-03-12", "close": 5.6, "volume": 13533.0}, {"date": "2024-03-13", "close": 5.49, "volume": 1408.0}, {"date": "2024-03-14", "close": 5.4, "volume": 16504.0}, {"date": "2024-03-15", "close": 5.67, "volume": 29030.0}, {"date": "2024-03-18", "close": 5.64, "volume": 13766.0}, {"date": "2024-03-19", "close": 5.65, "volume": 17678.0}, {"date": "2024-03-20", "close": 5.99, "volume": 4088.0}, {"date": "2024-03-21", "close": 6.59, "volume": 18559.0}, {"date": "2024-03-22", "close": 6.5, "volume": 4098.0}, {"date": "2024-03-25", "close": 6.25, "volume": 11958.0}, {"date": "2024-03-26", "close": 6.31, "volume": 7346.0}, {"date": "2024-03-27", "close": 6.33, "volume": 6187.0}, {"date": "2024-03-28", "close": 6.338, "volume": 4677.0}, {"date": "2024-04-01", "close": 6.24, "volume": 1539.0}, {"date": "2024-04-02", "close": 6.14, "volume": 7218.0}, {"date": "2024-04-03", "close": 6.13, "volume": 2615.0}, {"date": "2024-04-04", "close": 6.16, "volume": 730.0}, {"date": "2024-04-05", "close": 6.18, "volume": 4752.0}, {"date": "2024-04-08", "close": 6.02, "volume": 10312.0}, {"date": "2024-04-09", "close": 5.97, "volume": 6616.0}, {"date": "2024-04-10", "close": 5.99, "volume": 4106.0}, {"date": "2024-04-11", "close": 5.79, "volume": 6347.0}, {"date": "2024-04-12", "close": 5.73, "volume": 4315.0}, {"date": "2024-04-15", "close": 5.71, "volume": 3952.0}, {"date": "2024-04-16", "close": 5.6, "volume": 2201.0}, {"date": "2024-04-17", "close": 5.675, "volume": 2547.0}, {"date": "2024-04-18", "close": 5.4871, "volume": 2150.0}, {"date": "2024-04-19", "close": 5.33, "volume": 6152.0}, {"date": "2024-04-22", "close": 5.5, "volume": 1323.0}, {"date": "2024-04-23", "close": 5.5589, "volume": 1976.0}, {"date": "2024-04-24", "close": 5.42, "volume": 5016.0}, {"date": "2024-04-25", "close": 5.3944, "volume": 1697.0}, {"date": "2024-04-26", "close": 5.46, "volume": 1082.0}, {"date": "2024-04-29", "close": 5.39, "volume": 16574.0}, {"date": "2024-04-30", "close": 5.26, "volume": 4345.0}, {"date": "2024-05-01", "close": 5.25, "volume": 1934.0}, {"date": "2024-05-02", "close": 5.1, "volume": 14963.0}, {"date": "2024-05-03", "close": 5.19, "volume": 2930.0}, {"date": "2024-05-06", "close": 4.96, "volume": 17609.0}, {"date": "2024-05-07", "close": 4.85, "volume": 9600.0}, {"date": "2024-05-08", "close": 4.8, "volume": 7872.0}, {"date": "2024-05-09", "close": 4.73, "volume": 1636.0}, {"date": "2024-05-10", "close": 4.61, "volume": 4394.0}, {"date": "2024-05-13", "close": 4.83, "volume": 3692.0}, {"date": "2024-05-14", "close": 4.85, "volume": 1562.0}, {"date": "2024-05-15", "close": 4.5101, "volume": 5547.0}, {"date": "2024-05-16", "close": 4.68, "volume": 11868.0}, {"date": "2024-05-17", "close": 4.61, "volume": 15706.0}, {"date": "2024-05-20", "close": 4.77, "volume": 3336.0}, {"date": "2024-05-21", "close": 4.65, "volume": 2940.0}, {"date": "2024-05-22", "close": 4.72, "volume": 3104.0}, {"date": "2024-05-23", "close": 4.6, "volume": 4114.0}, {"date": "2024-05-24", "close": 4.13, "volume": 14261.0}, {"date": "2024-05-28", "close": 4.1783, "volume": 4060.0}, {"date": "2024-05-29", "close": 4.1313, "volume": 2517.0}, {"date": "2024-05-30", "close": 4.1, "volume": 7988.0}, {"date": "2024-05-31", "close": 4.12, "volume": 8722.0}, {"date": "2024-06-03", "close": 4.14, "volume": 1050.0}, {"date": "2024-06-04", "close": 4.05, "volume": 2531.0}, {"date": "2024-06-05", "close": 3.89, "volume": 8423.0}, {"date": "2024-06-06", "close": 3.82, "volume": 5195.0}, {"date": "2024-06-07", "close": 3.82, "volume": 5716.0}, {"date": "2024-06-10", "close": 3.65, "volume": 8958.0}, {"date": "2024-06-11", "close": 3.62, "volume": 9096.0}, {"date": "2024-06-12", "close": 3.78, "volume": 13418.0}, {"date": "2024-06-13", "close": 3.71, "volume": 4481.0}, {"date": "2024-06-14", "close": 3.73, "volume": 1019.0}, {"date": "2024-06-17", "close": 4.13, "volume": 9703.0}, {"date": "2024-06-18", "close": 4.82, "volume": 61539.0}, {"date": "2024-06-20", "close": 5.12, "volume": 17387.0}, {"date": "2024-06-21", "close": 5.5, "volume": 27076.0}, {"date": "2024-06-24", "close": 5.16, "volume": 8515.0}, {"date": "2024-06-25", "close": 6.26, "volume": 39505.0}, {"date": "2024-06-26", "close": 6.88, "volume": 65046.0}, {"date": "2024-06-27", "close": 6.843, "volume": 56974.0}, {"date": "2024-06-28", "close": 6.8, "volume": 10171.0}, {"date": "2024-07-01", "close": 6.22, "volume": 16709.0}, {"date": "2024-07-02", "close": 6.14, "volume": 20022.0}, {"date": "2024-07-03", "close": 5.46, "volume": 5307.0}, {"date": "2024-07-05", "close": 6.1, "volume": 11837.0}, {"date": "2024-07-08", "close": 5.85, "volume": 10491.0}, {"date": "2024-07-09", "close": 5.88, "volume": 4881.0}, {"date": "2024-07-10", "close": 6.135, "volume": 20398.0}, {"date": "2024-07-11", "close": 5.9, "volume": 8166.0}, {"date": "2024-07-12", "close": 5.9, "volume": 8956.0}, {"date": "2024-07-15", "close": 5.99, "volume": 3814.0}, {"date": "2024-07-16", "close": 5.83, "volume": 3921.0}, {"date": "2024-07-17", "close": 5.765, "volume": 2825.0}, {"date": "2024-07-18", "close": 5.64, "volume": 3160.0}, {"date": "2024-07-19", "close": 5.43, "volume": 2527.0}, {"date": "2024-07-22", "close": 5.17, "volume": 8218.0}, {"date": "2024-07-23", "close": 5.175, "volume": 2494.0}, {"date": "2024-07-24", "close": 5.01, "volume": 2870.0}, {"date": "2024-07-25", "close": 4.94, "volume": 7812.0}, {"date": "2024-07-26", "close": 5.85, "volume": 13283.0}, {"date": "2024-07-29", "close": 6.0, "volume": 12312.0}, {"date": "2024-07-30", "close": 6.65, "volume": 20371.0}, {"date": "2024-07-31", "close": 6.32, "volume": 6070.0}, {"date": "2024-08-01", "close": 6.43, "volume": 10013.0}, {"date": "2024-08-02", "close": 6.15, "volume": 1022.0}, {"date": "2024-08-05", "close": 5.98, "volume": 11227.0}, {"date": "2024-08-06", "close": 6.35, "volume": 13748.0}, {"date": "2024-08-07", "close": 6.04, "volume": 2033.0}, {"date": "2024-08-08", "close": 6.45, "volume": 7310.0}, {"date": "2024-08-09", "close": 7.75, "volume": 51436.0}, {"date": "2024-08-12", "close": 7.6, "volume": 37725.0}, {"date": "2024-08-13", "close": 7.54, "volume": 10296.0}, {"date": "2024-08-14", "close": 7.22, "volume": 9461.0}, {"date": "2024-08-15", "close": 7.11, "volume": 12006.0}, {"date": "2024-08-16", "close": 7.12, "volume": 2582.0}, {"date": "2024-08-19", "close": 7.43, "volume": 8029.0}, {"date": "2024-08-20", "close": 6.88, "volume": 7319.0}, {"date": "2024-08-21", "close": 6.81, "volume": 10713.0}, {"date": "2024-08-22", "close": 7.105, "volume": 2689.0}, {"date": "2024-08-23", "close": 7.29, "volume": 2086.0}, {"date": "2024-08-26", "close": 7.0551, "volume": 1586.0}, {"date": "2024-08-27", "close": 7.0101, "volume": 7629.0}, {"date": "2024-08-28", "close": 7.25, "volume": 2963.0}, {"date": "2024-08-29", "close": 7.0, "volume": 1479.0}, {"date": "2024-08-30", "close": 7.25, "volume": 13606.0}, {"date": "2024-09-03", "close": 7.0004, "volume": 8351.0}, {"date": "2024-09-04", "close": 7.2, "volume": 8643.0}, {"date": "2024-09-05", "close": 7.229, "volume": 7794.0}, {"date": "2024-09-06", "close": 7.25, "volume": 22714.0}, {"date": "2024-09-09", "close": 7.22, "volume": 3478.0}, {"date": "2024-09-10", "close": 7.3, "volume": 8063.0}, {"date": "2024-09-11", "close": 7.31, "volume": 1853.0}, {"date": "2024-09-12", "close": 7.49, "volume": 32764.0}, {"date": "2024-09-13", "close": 7.25, "volume": 11051.0}, {"date": "2024-09-16", "close": 7.41, "volume": 6978.0}, {"date": "2024-09-17", "close": 6.9, "volume": 12632.0}, {"date": "2024-09-18", "close": 6.9, "volume": 10141.0}, {"date": "2024-09-19", "close": 7.23, "volume": 4852.0}, {"date": "2024-09-20", "close": 7.17, "volume": 4446.0}, {"date": "2024-09-23", "close": 7.25, "volume": 6054.0}, {"date": "2024-09-24", "close": 7.07, "volume": 9149.0}, {"date": "2024-09-25", "close": 7.12, "volume": 14801.0}, {"date": "2024-09-26", "close": 7.07, "volume": 18935.0}, {"date": "2024-09-27", "close": 7.03, "volume": 11764.0}, {"date": "2024-09-30", "close": 7.05, "volume": 5607.0}, {"date": "2024-10-01", "close": 6.95, "volume": 10394.0}, {"date": "2024-10-02", "close": 7.0, "volume": 2396.0}, {"date": "2024-10-03", "close": 7.05, "volume": 8776.0}, {"date": "2024-10-04", "close": 6.95, "volume": 7921.0}, {"date": "2024-10-07", "close": 7.02, "volume": 15448.0}, {"date": "2024-10-08", "close": 7.06, "volume": 10192.0}, {"date": "2024-10-09", "close": 7.125, "volume": 11626.0}, {"date": "2024-10-10", "close": 7.1, "volume": 3524.0}, {"date": "2024-10-11", "close": 7.14, "volume": 1793.0}, {"date": "2024-10-14", "close": 6.89, "volume": 9893.0}, {"date": "2024-10-15", "close": 6.68, "volume": 17680.0}, {"date": "2024-10-16", "close": 6.6, "volume": 9411.0}, {"date": "2024-10-17", "close": 6.38, "volume": 4510.0}, {"date": "2024-10-18", "close": 6.48, "volume": 5499.0}, {"date": "2024-10-21", "close": 6.1099, "volume": 3999.0}, {"date": "2024-10-22", "close": 6.2, "volume": 6495.0}, {"date": "2024-10-23", "close": 6.195, "volume": 10597.0}, {"date": "2024-10-24", "close": 6.46, "volume": 397.0}, {"date": "2024-10-25", "close": 6.408, "volume": 2363.0}, {"date": "2024-10-28", "close": 6.43, "volume": 1134.0}, {"date": "2024-10-29", "close": 6.27, "volume": 1546.0}, {"date": "2024-10-30", "close": 6.27, "volume": 8538.0}, {"date": "2024-10-31", "close": 6.37, "volume": 10727.0}, {"date": "2024-11-01", "close": 6.25, "volume": 7659.0}, {"date": "2024-11-04", "close": 6.25, "volume": 2394.0}, {"date": "2024-11-05", "close": 6.25, "volume": 3602.0}, {"date": "2024-11-06", "close": 6.1, "volume": 10232.0}, {"date": "2024-11-07", "close": 6.0, "volume": 15735.0}, {"date": "2024-11-08", "close": 6.03, "volume": 2918.0}, {"date": "2024-11-11", "close": 6.02, "volume": 2278.0}, {"date": "2024-11-12", "close": 6.08, "volume": 4133.0}, {"date": "2024-11-13", "close": 5.9496, "volume": 5371.0}, {"date": "2024-11-14", "close": 5.9, "volume": 8983.0}, {"date": "2024-11-15", "close": 5.85, "volume": 11269.0}, {"date": "2024-11-18", "close": 5.63, "volume": 12834.0}, {"date": "2024-11-19", "close": 5.11, "volume": 9906.0}, {"date": "2024-11-20", "close": 4.7895, "volume": 11435.0}, {"date": "2024-11-21", "close": 5.01, "volume": 14933.0}, {"date": "2024-11-22", "close": 5.15, "volume": 12588.0}, {"date": "2024-11-25", "close": 5.35, "volume": 20107.0}, {"date": "2024-11-26", "close": 5.43, "volume": 13969.0}, {"date": "2024-11-27", "close": 5.535, "volume": 10617.0}, {"date": "2024-11-29", "close": 5.41, "volume": 3044.0}, {"date": "2024-12-02", "close": 5.09, "volume": 6519.0}, {"date": "2024-12-03", "close": 5.1999, "volume": 3380.0}, {"date": "2024-12-04", "close": 5.05, "volume": 3119.0}, {"date": "2024-12-05", "close": 5.07, "volume": 9265.0}, {"date": "2024-12-06", "close": 4.96, "volume": 4568.0}, {"date": "2024-12-09", "close": 4.75, "volume": 17925.0}, {"date": "2024-12-10", "close": 4.6, "volume": 18916.0}, {"date": "2024-12-11", "close": 4.53, "volume": 18981.0}, {"date": "2024-12-12", "close": 4.54, "volume": 7897.0}, {"date": "2024-12-13", "close": 4.44, "volume": 13040.0}, {"date": "2024-12-16", "close": 4.08, "volume": 14326.0}, {"date": "2024-12-17", "close": 4.02, "volume": 9213.0}, {"date": "2024-12-18", "close": 3.86, "volume": 29172.0}, {"date": "2024-12-19", "close": 3.88, "volume": 19763.0}, {"date": "2024-12-20", "close": 3.97, "volume": 29328.0}, {"date": "2024-12-23", "close": 4.84, "volume": 31904.0}, {"date": "2024-12-24", "close": 5.27, "volume": 17130.0}, {"date": "2024-12-26", "close": 5.25, "volume": 30954.0}, {"date": "2024-12-27", "close": 5.25, "volume": 26729.0}, {"date": "2024-12-30", "close": 8.78, "volume": 478592.0}, {"date": "2024-12-31", "close": 7.85, "volume": 88317.0}, {"date": "2025-01-02", "close": 7.15, "volume": 10679.0}, {"date": "2025-01-03", "close": 7.12, "volume": 34826.0}, {"date": "2025-01-06", "close": 6.8, "volume": 13572.0}, {"date": "2025-01-07", "close": 7.32, "volume": 24054.0}, {"date": "2025-01-08", "close": 7.1, "volume": 15249.0}, {"date": "2025-01-10", "close": 7.51, "volume": 13675.0}, {"date": "2025-01-13", "close": 7.23, "volume": 13697.0}, {"date": "2025-01-14", "close": 7.68, "volume": 9497.0}, {"date": "2025-01-15", "close": 8.33, "volume": 15126.0}, {"date": "2025-01-16", "close": 9.08, "volume": 44262.0}, {"date": "2025-01-17", "close": 9.28, "volume": 23620.0}, {"date": "2025-01-21", "close": 9.08, "volume": 24828.0}, {"date": "2025-01-22", "close": 8.89, "volume": 5461.0}, {"date": "2025-01-23", "close": 8.92, "volume": 9888.0}, {"date": "2025-01-24", "close": 9.32, "volume": 7818.0}, {"date": "2025-01-27", "close": 8.85, "volume": 15421.0}, {"date": "2025-01-28", "close": 8.9237, "volume": 6574.0}, {"date": "2025-01-29", "close": 9.115, "volume": 1221.0}, {"date": "2025-01-30", "close": 8.9, "volume": 3449.0}, {"date": "2025-01-31", "close": 8.75, "volume": 7442.0}, {"date": "2025-02-03", "close": 8.8455, "volume": 5532.0}, {"date": "2025-02-04", "close": 8.91, "volume": 9491.0}, {"date": "2025-02-05", "close": 8.89, "volume": 2048.0}, {"date": "2025-02-06", "close": 9.03, "volume": 4998.0}, {"date": "2025-02-07", "close": 8.82, "volume": 4749.0}, {"date": "2025-02-10", "close": 9.06, "volume": 2529.0}, {"date": "2025-02-11", "close": 9.1698, "volume": 2839.0}, {"date": "2025-02-12", "close": 9.0, "volume": 10902.0}, {"date": "2025-02-13", "close": 9.0991, "volume": 1681.0}, {"date": "2025-02-14", "close": 9.1616, "volume": 5478.0}, {"date": "2025-02-18", "close": 9.0, "volume": 5060.0}, {"date": "2025-02-19", "close": 8.985, "volume": 2529.0}, {"date": "2025-02-20", "close": 9.0, "volume": 6998.0}, {"date": "2025-02-21", "close": 9.0414, "volume": 7314.0}, {"date": "2025-02-24", "close": 9.213, "volume": 7635.0}, {"date": "2025-02-25", "close": 8.76, "volume": 3335.0}, {"date": "2025-02-26", "close": 9.0, "volume": 3660.0}, {"date": "2025-02-27", "close": 9.08, "volume": 2857.0}, {"date": "2025-02-28", "close": 9.17, "volume": 3295.0}, {"date": "2025-03-03", "close": 9.17, "volume": 2235.0}, {"date": "2025-03-04", "close": 9.17, "volume": 1886.0}, {"date": "2025-03-05", "close": 9.2, "volume": 2238.0}, {"date": "2025-03-06", "close": 9.18, "volume": 2672.0}, {"date": "2025-03-07", "close": 9.0, "volume": 4657.0}, {"date": "2025-03-10", "close": 8.42, "volume": 23398.0}, {"date": "2025-03-11", "close": 8.63, "volume": 9210.0}, {"date": "2025-03-12", "close": 8.5, "volume": 6134.0}, {"date": "2025-03-13", "close": 8.39, "volume": 2118.0}, {"date": "2025-03-14", "close": 8.1, "volume": 2100.0}, {"date": "2025-03-17", "close": 8.4327, "volume": 13969.0}, {"date": "2025-03-18", "close": 8.2, "volume": 11504.0}, {"date": "2025-03-19", "close": 8.45, "volume": 15785.0}, {"date": "2025-03-20", "close": 8.32, "volume": 2857.0}, {"date": "2025-03-21", "close": 8.89, "volume": 7658.0}, {"date": "2025-03-24", "close": 8.01, "volume": 4750.0}, {"date": "2025-03-25", "close": 8.03, "volume": 6696.0}, {"date": "2025-03-26", "close": 7.48, "volume": 7561.0}, {"date": "2025-03-27", "close": 7.58, "volume": 5641.0}, {"date": "2025-03-28", "close": 7.55, "volume": 4702.0}, {"date": "2025-03-31", "close": 7.39, "volume": 2683.0}, {"date": "2025-04-01", "close": 8.1, "volume": 7021.0}, {"date": "2025-04-02", "close": 8.44, "volume": 7035.0}, {"date": "2025-04-03", "close": 9.0, "volume": 15906.0}, {"date": "2025-04-04", "close": 8.86, "volume": 11174.0}, {"date": "2025-04-07", "close": 9.09, "volume": 11176.0}, {"date": "2025-04-08", "close": 9.19, "volume": 11565.0}, {"date": "2025-04-09", "close": 9.0, "volume": 13860.0}, {"date": "2025-04-10", "close": 8.79, "volume": 9334.0}, {"date": "2025-04-11", "close": 8.77, "volume": 4798.0}, {"date": "2025-04-14", "close": 9.0, "volume": 2585.0}, {"date": "2025-04-15", "close": 8.0, "volume": 21436.0}, {"date": "2025-04-16", "close": 8.59, "volume": 1936.0}, {"date": "2025-04-17", "close": 8.65, "volume": 1589.0}, {"date": "2025-04-21", "close": 8.65, "volume": null}, {"date": "2025-04-22", "close": 8.44, "volume": 1137.0}, {"date": "2025-04-23", "close": 8.41, "volume": 4141.0}, {"date": "2025-04-24", "close": 8.5, "volume": 5019.0}, {"date": "2025-04-25", "close": 8.45, "volume": 20814.0}, {"date": "2025-04-28", "close": 8.6108, "volume": 1919.0}, {"date": "2025-04-29", "close": 8.61, "volume": 737.0}, {"date": "2025-04-30", "close": 8.3, "volume": 1414.0}, {"date": "2025-05-01", "close": 8.5, "volume": 1413.0}, {"date": "2025-05-02", "close": 8.3, "volume": 3317.0}, {"date": "2025-05-05", "close": 8.03, "volume": 585.0}, {"date": "2025-05-06", "close": 8.45, "volume": 411.0}, {"date": "2025-05-07", "close": 8.25, "volume": 351.0}, {"date": "2025-05-08", "close": 8.1, "volume": 1398.0}, {"date": "2025-05-09", "close": 8.44, "volume": 2112.0}, {"date": "2025-05-12", "close": 8.93, "volume": 8057.0}, {"date": "2025-05-13", "close": 8.8866, "volume": 661.0}, {"date": "2025-05-14", "close": 8.32, "volume": 3677.0}, {"date": "2025-05-15", "close": 8.185, "volume": 6837.0}, {"date": "2025-05-16", "close": 8.42, "volume": 1472.0}, {"date": "2025-05-19", "close": 8.3727, "volume": 747.0}, {"date": "2025-05-20", "close": 8.4, "volume": 907.0}, {"date": "2025-05-21", "close": 8.12, "volume": 10610.0}, {"date": "2025-05-22", "close": 7.98, "volume": 7317.0}, {"date": "2025-05-23", "close": 7.8336, "volume": 2565.0}, {"date": "2025-05-27", "close": 7.8275, "volume": 1195.0}, {"date": "2025-05-28", "close": 7.95, "volume": 4624.0}, {"date": "2025-05-29", "close": 7.8478, "volume": 6948.0}, {"date": "2025-05-30", "close": 7.76, "volume": 3432.0}, {"date": "2025-06-02", "close": 8.195, "volume": 2809.0}, {"date": "2025-06-03", "close": 8.85, "volume": 3702.0}, {"date": "2025-06-04", "close": 8.79, "volume": 4345.0}, {"date": "2025-06-05", "close": 9.85, "volume": 19946.0}, {"date": "2025-06-06", "close": 11.39, "volume": 175287.0}, {"date": "2025-06-09", "close": 9.9, "volume": 20203.0}, {"date": "2025-06-10", "close": 8.63, "volume": 25611.0}, {"date": "2025-06-11", "close": 8.91, "volume": 11449.0}, {"date": "2025-06-12", "close": 8.9, "volume": 16226.0}, {"date": "2025-06-13", "close": 8.58, "volume": 4824.0}, {"date": "2025-06-16", "close": 8.0611, "volume": 7876.0}, {"date": "2025-06-17", "close": 8.5, "volume": 18182.0}, {"date": "2025-06-18", "close": 7.9, "volume": 15691.0}, {"date": "2025-06-20", "close": 7.5, "volume": 54394.0}, {"date": "2025-06-23", "close": 8.3, "volume": 7150.0}, {"date": "2025-06-24", "close": 8.57, "volume": 2664.0}, {"date": "2025-06-25", "close": 9.16, "volume": 20411.0}, {"date": "2025-06-26", "close": 9.75, "volume": 108697.0}, {"date": "2025-06-27", "close": 10.83, "volume": 28506.0}, {"date": "2025-06-30", "close": 10.85, "volume": 12420.0}, {"date": "2025-07-01", "close": 11.51, "volume": 14986.0}, {"date": "2025-07-02", "close": 11.37, "volume": 35236.0}, {"date": "2025-07-03", "close": 12.33, "volume": 11960.0}, {"date": "2025-07-07", "close": 12.34, "volume": 7089.0}, {"date": "2025-07-08", "close": 13.59, "volume": 48815.0}, {"date": "2025-07-09", "close": 14.67, "volume": 66784.0}, {"date": "2025-07-10", "close": 16.29, "volume": 61290.0}, {"date": "2025-07-11", "close": 16.5, "volume": 12572.0}, {"date": "2025-07-14", "close": 17.57, "volume": 22766.0}, {"date": "2025-07-15", "close": 17.24, "volume": 10881.0}, {"date": "2025-07-16", "close": 17.15, "volume": 25786.0}, {"date": "2025-07-17", "close": 18.93, "volume": 37747.0}, {"date": "2025-07-18", "close": 20.34, "volume": 59358.0}, {"date": "2025-07-21", "close": 20.08, "volume": 24735.0}, {"date": "2025-07-22", "close": 20.91, "volume": 30207.0}, {"date": "2025-07-23", "close": 20.15, "volume": 28555.0}, {"date": "2025-07-24", "close": 19.2499, "volume": 10948.0}, {"date": "2025-07-25", "close": 18.46, "volume": 14582.0}, {"date": "2025-07-28", "close": 17.51, "volume": 16039.0}, {"date": "2025-07-29", "close": 16.25, "volume": 13487.0}, {"date": "2025-07-30", "close": 16.4355, "volume": 19733.0}, {"date": "2025-07-31", "close": 14.59, "volume": 18146.0}, {"date": "2025-08-01", "close": 12.81, "volume": 22408.0}, {"date": "2025-08-04", "close": 16.38, "volume": 40548.0}, {"date": "2025-08-05", "close": 15.0, "volume": 8902.0}, {"date": "2025-08-06", "close": 16.07, "volume": 7735.0}, {"date": "2025-08-07", "close": 16.85, "volume": 15624.0}, {"date": "2025-08-08", "close": 15.5, "volume": 9785.0}, {"date": "2025-08-11", "close": 15.5, "volume": 3307.0}, {"date": "2025-08-12", "close": 15.36, "volume": 2470.0}, {"date": "2025-08-13", "close": 14.75, "volume": 11575.0}, {"date": "2025-08-14", "close": 14.01, "volume": 5981.0}, {"date": "2025-08-15", "close": 13.95, "volume": 8401.0}, {"date": "2025-08-18", "close": 13.47, "volume": 4186.0}, {"date": "2025-08-19", "close": 13.06, "volume": 3199.0}, {"date": "2025-08-20", "close": 13.25, "volume": 6139.0}, {"date": "2025-08-21", "close": 12.93, "volume": 13541.0}, {"date": "2025-08-22", "close": 13.3334, "volume": 3644.0}, {"date": "2025-08-25", "close": 12.5, "volume": 15027.0}, {"date": "2025-08-26", "close": 13.28, "volume": 5987.0}, {"date": "2025-08-27", "close": 13.74, "volume": 5931.0}, {"date": "2025-08-28", "close": 13.25, "volume": 3647.0}, {"date": "2025-08-29", "close": 13.69, "volume": 1197.0}, {"date": "2025-09-02", "close": 14.0, "volume": 6539.0}, {"date": "2025-09-03", "close": 14.93, "volume": 4491.0}, {"date": "2025-09-04", "close": 19.5, "volume": 35413.0}, {"date": "2025-09-05", "close": 18.39, "volume": 40976.0}, {"date": "2025-09-08", "close": 19.27, "volume": 10956.0}, {"date": "2025-09-09", "close": 17.86, "volume": 9415.0}, {"date": "2025-09-10", "close": 17.47, "volume": 13791.0}, {"date": "2025-09-11", "close": 17.47, "volume": 2362.0}, {"date": "2025-09-12", "close": 17.5, "volume": 4440.0}, {"date": "2025-09-15", "close": 16.95, "volume": 6792.0}, {"date": "2025-09-16", "close": 15.77, "volume": 5417.0}, {"date": "2025-09-17", "close": 16.02, "volume": 3756.0}, {"date": "2025-09-18", "close": 17.0974, "volume": 2754.0}, {"date": "2025-09-19", "close": 17.51, "volume": 4975.0}, {"date": "2025-09-22", "close": 17.2, "volume": 1098.0}, {"date": "2025-09-23", "close": 17.3, "volume": 931.0}, {"date": "2025-09-24", "close": 17.3, "volume": null}, {"date": "2025-09-25", "close": 17.45, "volume": 7016.0}, {"date": "2025-09-26", "close": 17.14, "volume": 30336.0}, {"date": "2025-09-29", "close": 17.1399, "volume": 4077.0}, {"date": "2025-09-30", "close": 17.9901, "volume": 2579.0}, {"date": "2025-10-01", "close": 17.5001, "volume": 2003.0}, {"date": "2025-10-02", "close": 16.9101, "volume": 2734.0}, {"date": "2025-10-03", "close": 16.5, "volume": 10525.0}, {"date": "2025-10-06", "close": 16.774, "volume": 2505.0}, {"date": "2025-10-07", "close": 16.56, "volume": 4591.0}, {"date": "2025-10-08", "close": 16.5405, "volume": 2282.0}, {"date": "2025-10-09", "close": 16.5, "volume": 5620.0}, {"date": "2025-10-10", "close": 15.94, "volume": 1649.0}, {"date": "2025-10-13", "close": 16.98, "volume": 965.0}, {"date": "2025-10-14", "close": 16.2, "volume": 3317.0}, {"date": "2025-10-15", "close": 17.0, "volume": 3807.0}, {"date": "2025-10-16", "close": 17.0, "volume": 7574.0}, {"date": "2025-10-17", "close": 23.87, "volume": 2258148.0}, {"date": "2025-10-20", "close": 19.91, "volume": 106619.0}, {"date": "2025-10-21", "close": 20.28, "volume": 28974.0}, {"date": "2025-10-22", "close": 20.3941, "volume": 27123.0}, {"date": "2025-10-23", "close": 21.26, "volume": 16825.0}, {"date": "2025-10-24", "close": 21.81, "volume": 28397.0}, {"date": "2025-10-27", "close": 20.26, "volume": 44803.0}, {"date": "2025-10-28", "close": 20.26, "volume": 27327.0}, {"date": "2025-10-29", "close": 21.2, "volume": 7142.0}, {"date": "2025-10-30", "close": 21.95, "volume": 7333.0}, {"date": "2025-10-31", "close": 22.9, "volume": 86790.0}, {"date": "2025-11-03", "close": 24.84, "volume": 44259.0}, {"date": "2025-11-04", "close": 23.06, "volume": 18066.0}, {"date": "2025-11-05", "close": 23.93, "volume": 18066.0}, {"date": "2025-11-06", "close": 22.64, "volume": 15824.0}, {"date": "2025-11-07", "close": 23.0, "volume": 20935.0}, {"date": "2025-11-10", "close": 23.21, "volume": 8343.0}, {"date": "2025-11-11", "close": 23.34, "volume": 17366.0}, {"date": "2025-11-12", "close": 22.1, "volume": 21249.0}, {"date": "2025-11-13", "close": 22.14, "volume": 8180.0}, {"date": "2025-11-14", "close": 23.15, "volume": 24461.0}, {"date": "2025-11-17", "close": 23.105, "volume": 25367.0}, {"date": "2025-11-18", "close": 24.515, "volume": 23939.0}, {"date": "2025-11-19", "close": 23.81, "volume": 5055.0}, {"date": "2025-11-20", "close": 22.6825, "volume": 10998.0}, {"date": "2025-11-21", "close": 21.76, "volume": 7356.0}, {"date": "2025-11-24", "close": 20.22, "volume": 17806.0}, {"date": "2025-11-25", "close": 23.23, "volume": 18469.0}, {"date": "2025-11-26", "close": 23.8151, "volume": 6644.0}, {"date": "2025-11-28", "close": 22.15, "volume": 2037.0}, {"date": "2025-12-01", "close": 21.5, "volume": 7070.0}, {"date": "2025-12-02", "close": 19.2, "volume": 20384.0}, {"date": "2025-12-03", "close": 19.55, "volume": 17848.0}, {"date": "2025-12-04", "close": 19.11, "volume": 13635.0}, {"date": "2025-12-05", "close": 18.555, "volume": 32980.0}, {"date": "2025-12-08", "close": 19.37, "volume": 10931.0}, {"date": "2025-12-09", "close": 22.03, "volume": 12604.0}, {"date": "2025-12-10", "close": 21.0, "volume": 28096.0}, {"date": "2025-12-11", "close": 20.24, "volume": 6571.0}, {"date": "2025-12-12", "close": 18.71, "volume": 30992.0}, {"date": "2025-12-15", "close": 18.185, "volume": 24182.0}, {"date": "2025-12-16", "close": 18.61, "volume": 14892.0}, {"date": "2025-12-17", "close": 18.16, "volume": 101650.0}, {"date": "2025-12-18", "close": 17.81, "volume": 10882.0}, {"date": "2025-12-19", "close": 18.25, "volume": 33404.0}, {"date": "2025-12-22", "close": 16.856, "volume": 44280.0}, {"date": "2025-12-23", "close": 17.31, "volume": 21011.0}, {"date": "2025-12-24", "close": 18.43, "volume": 29149.0}, {"date": "2025-12-26", "close": 18.0, "volume": 81761.0}, {"date": "2025-12-29", "close": 17.29, "volume": 26376.0}, {"date": "2025-12-30", "close": 17.047, "volume": 114472.0}, {"date": "2025-12-31", "close": 16.69, "volume": 76344.0}, {"date": "2026-01-02", "close": 17.21, "volume": 56425.0}, {"date": "2026-01-05", "close": 18.03, "volume": 74197.0}, {"date": "2026-01-06", "close": 18.31, "volume": 36750.0}, {"date": "2026-01-07", "close": 18.61, "volume": 29616.0}, {"date": "2026-01-08", "close": 19.78, "volume": 101811.0}, {"date": "2026-01-09", "close": 20.13, "volume": 24673.0}, {"date": "2026-01-12", "close": 20.5, "volume": 12643.0}, {"date": "2026-01-13", "close": 20.29, "volume": 10318.0}, {"date": "2026-01-14", "close": 20.63, "volume": 16966.0}, {"date": "2026-01-15", "close": 23.17, "volume": 14786.0}, {"date": "2026-01-16", "close": 22.57, "volume": 6495.0}, {"date": "2026-01-20", "close": 21.03, "volume": 4063.0}, {"date": "2026-01-21", "close": 21.65, "volume": 16337.0}, {"date": "2026-01-22", "close": 22.41, "volume": 12281.0}, {"date": "2026-01-23", "close": 22.32, "volume": 6963.0}, {"date": "2026-01-26", "close": 21.28, "volume": 9739.0}, {"date": "2026-01-27", "close": 21.17, "volume": 20051.0}, {"date": "2026-01-28", "close": 19.33, "volume": 47225.0}, {"date": "2026-01-29", "close": 19.34, "volume": 5298.0}, {"date": "2026-01-30", "close": 20.32, "volume": 10834.0}, {"date": "2026-02-02", "close": 20.34, "volume": 9382.0}, {"date": "2026-02-03", "close": 19.56, "volume": 6873.0}, {"date": "2026-02-04", "close": 18.605, "volume": 11183.0}, {"date": "2026-02-05", "close": 18.0, "volume": 23904.0}, {"date": "2026-02-06", "close": 18.24, "volume": 35234.0}, {"date": "2026-02-09", "close": 18.4, "volume": 25199.0}, {"date": "2026-02-10", "close": 17.89, "volume": 20686.0}, {"date": "2026-02-11", "close": 17.79, "volume": 29197.0}, {"date": "2026-02-12", "close": 18.56, "volume": 10558.0}, {"date": "2026-02-13", "close": 17.85, "volume": 12161.0}, {"date": "2026-02-17", "close": 19.08, "volume": 8413.0}, {"date": "2026-02-18", "close": 17.7, "volume": 5861.0}, {"date": "2026-02-19", "close": 17.65, "volume": 3666.0}, {"date": "2026-02-20", "close": 17.77, "volume": 12300.0}, {"date": "2026-02-23", "close": 16.01, "volume": 12726.0}, {"date": "2026-02-24", "close": 14.48, "volume": 13537.0}, {"date": "2026-02-25", "close": 14.43, "volume": 15054.0}, {"date": "2026-02-26", "close": 15.76, "volume": 31829.0}, {"date": "2026-02-27", "close": 16.3, "volume": 4598.0}, {"date": "2026-03-02", "close": 14.65, "volume": 6051.0}, {"date": "2026-03-03", "close": 14.325, "volume": 31615.0}, {"date": "2026-03-04", "close": 14.61, "volume": 16993.0}, {"date": "2026-03-05", "close": 16.02, "volume": 13048.0}, {"date": "2026-03-06", "close": 17.45, "volume": 8976.0}, {"date": "2026-03-09", "close": 18.66, "volume": 8006.0}, {"date": "2026-03-10", "close": 16.23, "volume": 16144.0}, {"date": "2026-03-11", "close": 16.0, "volume": 17919.0}, {"date": "2026-03-12", "close": 15.65, "volume": 13735.0}, {"date": "2026-03-13", "close": 16.33, "volume": 16917.0}, {"date": "2026-03-16", "close": 15.2601, "volume": 1536.0}, {"date": "2026-03-17", "close": 15.35, "volume": 16461.0}, {"date": "2026-03-18", "close": 15.7, "volume": 6988.0}, {"date": "2026-03-19", "close": 14.2767, "volume": 9046.0}, {"date": "2026-03-20", "close": 14.01, "volume": 19200.0}, {"date": "2026-03-23", "close": 16.17, "volume": 18055.0}, {"date": "2026-03-24", "close": 16.68, "volume": 32228.0}, {"date": "2026-03-25", "close": 16.7, "volume": 7654.0}, {"date": "2026-03-26", "close": 15.12, "volume": 21455.0}, {"date": "2026-03-27", "close": 14.053, "volume": 6487.0}, {"date": "2026-03-30", "close": 13.46, "volume": 3269.0}, {"date": "2026-03-31", "close": 14.1099, "volume": 10492.0}, {"date": "2026-04-01", "close": 15.02, "volume": 158437.0}, {"date": "2026-04-02", "close": 15.24, "volume": 75549.0}, {"date": "2026-04-06", "close": 14.63, "volume": 8885.0}, {"date": "2026-04-07", "close": 15.1, "volume": 6236.0}, {"date": "2026-04-08", "close": 16.22, "volume": 12753.0}, {"date": "2026-04-09", "close": 15.78, "volume": 4453.0}, {"date": "2026-04-10", "close": 14.31, "volume": 135233.0}, {"date": "2026-04-13", "close": 14.545, "volume": 1456.0}, {"date": "2026-04-14", "close": 13.79, "volume": 18109.0}, {"date": "2026-04-15", "close": 14.25, "volume": 7331.0}, {"date": "2026-04-16", "close": 14.43, "volume": 24723.0}, {"date": "2026-04-17", "close": 15.07, "volume": 32508.0}, {"date": "2026-04-20", "close": 17.78, "volume": 34854.0}, {"date": "2026-04-21", "close": 15.61, "volume": 54934.0}, {"date": "2026-04-22", "close": 15.43, "volume": 14390.0}, {"date": "2026-04-23", "close": 14.38, "volume": 29771.0}, {"date": "2026-04-24", "close": 14.34, "volume": 14741.0}, {"date": "2026-04-27", "close": 14.44, "volume": 10056.0}, {"date": "2026-04-28", "close": 13.93, "volume": 19751.0}, {"date": "2026-04-29", "close": 14.25, "volume": 7151.0}, {"date": "2026-04-30", "close": 13.38, "volume": 10740.0}, {"date": "2026-05-01", "close": 13.01, "volume": 4392.0}, {"date": "2026-05-04", "close": 12.86, "volume": 8997.0}, {"date": "2026-05-05", "close": 12.25, "volume": 18107.0}, {"date": "2026-05-06", "close": 12.84, "volume": 8908.0}, {"date": "2026-05-07", "close": 12.64, "volume": 11569.0}, {"date": "2026-05-08", "close": 13.16, "volume": 6258.0}, {"date": "2026-05-11", "close": 14.0, "volume": 40171.0}, {"date": "2026-05-12", "close": 13.79, "volume": 30603.0}, {"date": "2026-05-13", "close": 12.72, "volume": 6590.0}, {"date": "2026-05-14", "close": 13.4081, "volume": 27433.0}, {"date": "2026-05-15", "close": 14.24, "volume": 20839.0}, {"date": "2026-05-18", "close": 13.73, "volume": 7962.0}, {"date": "2026-05-19", "close": 13.61, "volume": 3733.0}, {"date": "2026-05-20", "close": 13.65, "volume": 6841.0}, {"date": "2026-05-21", "close": 13.89, "volume": 2315.0}, {"date": "2026-05-22", "close": 13.55, "volume": 6272.0}, {"date": "2026-05-26", "close": 13.77, "volume": 6260.0}, {"date": "2026-05-27", "close": 15.3051, "volume": 69402.0}, {"date": "2026-05-28", "close": 14.58, "volume": 11329.0}, {"date": "2026-05-29", "close": 17.45, "volume": 14200.0}, {"date": "2026-06-01", "close": 17.54, "volume": 9212.0}, {"date": "2026-06-02", "close": 16.76, "volume": 11922.0}, {"date": "2026-06-03", "close": 15.15, "volume": 14030.0}, {"date": "2026-06-04", "close": 15.355, "volume": 880.0}, {"date": "2026-06-05", "close": 14.9, "volume": 3008.0}, {"date": "2026-06-08", "close": 13.9, "volume": 7339.0}, {"date": "2026-06-09", "close": 13.25, "volume": 133868.0}, {"date": "2026-06-10", "close": 12.79, "volume": 43242.0}, {"date": "2026-06-11", "close": 12.72, "volume": 46845.0}, {"date": "2026-06-12", "close": 12.65, "volume": 4793.0}, {"date": "2026-06-15", "close": 12.67, "volume": 3156.0}, {"date": "2026-06-16", "close": 12.5, "volume": 12044.0}, {"date": "2026-06-17", "close": 12.49, "volume": 833.0}, {"date": "2026-06-18", "close": 12.53, "volume": 11217.0}, {"date": "2026-06-22", "close": 11.66, "volume": 6649.0}, {"date": "2026-06-23", "close": 12.34, "volume": 46671.0}, {"date": "2026-06-24", "close": 11.98, "volume": 60175.0}, {"date": "2026-06-25", "close": 11.79, "volume": 30400.0}, {"date": "2026-06-26", "close": 12.99, "volume": 60469.0}, {"date": "2026-06-29", "close": 12.67, "volume": 14170.0}, {"date": "2026-06-30", "close": 12.7, "volume": 16869.0}, {"date": "2026-07-01", "close": 12.49, "volume": 12623.0}, {"date": "2026-07-02", "close": 12.5, "volume": 57805.0}, {"date": "2026-07-06", "close": 11.95, "volume": 123822.0}, {"date": "2026-07-07", "close": 11.77, "volume": 16805.0}, {"date": "2026-07-08", "close": 11.0, "volume": 26271.0}, {"date": "2026-07-09", "close": 10.36, "volume": 34098.0}, {"date": "2026-07-10", "close": 10.28, "volume": 11800.0}, {"date": "2026-07-13", "close": 10.46, "volume": 10014.0}, {"date": "2026-07-14", "close": 10.22, "volume": 5518.0}, {"date": "2026-07-15", "close": 10.94, "volume": 11186.0}, {"date": "2026-07-16", "close": 11.15, "volume": 8720.0}, {"date": "2026-07-17", "close": 11.84, "volume": 7334.0}, {"date": "2026-07-20", "close": 13.7, "volume": 24955.0}, {"date": "2026-07-21", "close": 12.44, "volume": 25673.0}, {"date": "2026-07-22", "close": 12.26, "volume": 9413.0}, {"date": "2026-07-23", "close": 12.45, "volume": 8181.0}, {"date": "2026-07-24", "close": 12.5, "volume": 2907.0}, {"date": "2026-07-27", "close": 12.18, "volume": 27274.0}, {"date": "2026-07-28", "close": 13.0, "volume": 19286.0}, {"date": "2026-07-29", "close": 12.85, "volume": 3291.0}, {"date": "2026-07-30", "close": 13.0636, "volume": 7326.0}, {"date": "2026-07-31", "close": 13.0, "volume": 4058.0}, {"date": "2026-08-03", "close": 13.56, "volume": 23283.0}, {"date": "2026-08-04", "close": 13.56, "volume": 30126.0}, {"date": "2026-08-05", "close": 15.26, "volume": 25692.0}, {"date": "2026-08-06", "close": 16.01, "volume": 15315.0}, {"date": "2026-08-07", "close": 15.08, "volume": 24881.0}, {"date": "2026-08-10", "close": 14.345, "volume": 11064.0}, {"date": "2026-08-11", "close": 14.67, "volume": 40747.0}, {"date": "2026-08-12", "close": 15.72, "volume": 15690.0}, {"date": "2026-08-13", "close": 15.49, "volume": 19610.0}, {"date": "2026-08-14", "close": 15.0, "volume": 18856.0}, {"date": "2026-08-17", "close": 13.54, "volume": 14202.0}, {"date": "2026-08-18", "close": 14.535, "volume": 18394.0}, {"date": "2026-08-19", "close": 13.89, "volume": 16096.0}, {"date": "2026-08-20", "close": 13.21, "volume": 28890.0}, {"date": "2026-08-21", "close": 12.6, "volume": 12894.0}, {"date": "2026-08-24", "close": 12.36, "volume": 29282.0}, {"date": "2026-08-25", "close": 12.79, "volume": 53427.0}, {"date": "2026-08-26", "close": 13.19, "volume": 94538.0}, {"date": "2026-08-27", "close": 12.525, "volume": 6106.0}, {"date": "2026-08-28", "close": 12.12, "volume": 23991.0}, {"date": "2026-08-31", "close": 11.8, "volume": 18899.0}, {"date": "2026-09-01", "close": 11.28, "volume": 246454.0}, {"date": "2026-09-02", "close": 11.3, "volume": 562183.0}, {"date": "2026-09-03", "close": 11.44, "volume": 488567.0}, {"date": "2026-09-04", "close": 11.65, "volume": 49997.0}, {"date": "2026-09-08", "close": 11.8, "volume": 20055.0}, {"date": "2026-09-09", "close": 11.98, "volume": 39921.0}, {"date": "2026-09-10", "close": 11.57, "volume": 323695.0}, {"date": "2026-09-11", "close": 11.5, "volume": 64339.0}, {"date": "2026-09-14", "close": 11.07, "volume": 160746.0}, {"date": "2026-09-15", "close": 11.27, "volume": 173007.0}, {"date": "2026-09-16", "close": 11.57, "volume": 127129.0}, {"date": "2026-09-17", "close": 11.73, "volume": 32001.0}, {"date": "2026-09-18", "close": 12.0, "volume": 21573.0}, {"date": "2026-09-21", "close": 12.95, "volume": 166982.0}, {"date": "2026-09-22", "close": 12.4, "volume": 75809.0}, {"date": "2026-09-23", "close": 12.65, "volume": 82690.0}], "refreshing": true}