{"ticker": "AFJK", "overview": {"cik": "1979005", "ticker": "AFJK", "name": "Aimei Health Technology Co., Ltd.", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032541", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032151", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031457", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-031065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-16", "title": "Quarterly report", "accession": "0001493152-26-028880", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027265", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024600", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021486", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-04", "title": "Annual report", "accession": "0001493152-26-021108", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018216", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001493152-26-015512", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014635", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008853", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006694", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001493152-26-000589", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001493152-25-026631", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-02", "title": "Material event", "accession": "0001493152-25-025731", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-18", "title": "Quarterly report", "accession": "0001493152-25-024062", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023415", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021585", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-10", "title": "Proxy statement", "accession": "0001493152-25-021405", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3320000.0, "sell_n": 1, "sell_sum": 1629000.0, "net": 1691000.0, "insiders": 2, "first_date": "2023-12-01", "last_date": "2025-02-11"}, "metrics": {"ticker": "AFJK", "has_prices": true, "as_of": "2026-09-18", "last": 12.1, "prev_close": 12.09, "change": 0.009999999999999787, "change_pct": 0.0008271298593879062, "session_volume": 1030.0, "vwap_5": 12.211120285544318, "vwap_20": 12.239492292939337, "vwap_60": 13.044548023744523, "vwap_250": 61.864679241795514, "high_52w": 88.5, "low_52w": 8.0, "avg_volume_20": 31860.3, "sessions": 400, "market_cap": {"value": 38312617.199999996, "shares": 3166332.0, "as_of": "2026-06-16", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001604488-26-000081", "src": "13DG", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Health Technology Co., Ltd.", "who_key": "Aimei Health Technology Co., Ltd.", "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": "Blank Checks", "country": "United States", "headline": "Aimei Health Technology Co., Ltd. moves to a 20.53% passive stake in AFJK", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/0001604488-26-000081-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0001628280-26-053520", "src": "13DG", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Health Technology Co., Ltd.", "who_key": "Aimei Health Technology Co., Ltd.", "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": "Blank Checks", "country": "United States", "headline": "Aimei Health Technology Co., Ltd. adjusts its stake in AFJK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/0001628280-26-053520-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129102}, {"id": "0000812291-25-000005", "src": "INSIDERS", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Mizuho Securities USA LLC", "who_key": "MIZUHO SECURITIES USA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1629000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Insider sells $1.6M of AFJK", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000081229125000005/0000812291-25-000005-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906702}, {"id": "0001493152-23-043708", "src": "INSIDERS", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Investment Ltd", "who_key": "Aimei Investment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3320000.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "10% owner buys $3.3M more of AFJK", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000149315223043708/0001493152-23-043708-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537422}], "recent_buys": [{"id": "0001493152-23-043708", "src": "INSIDERS", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Investment Ltd", "who_key": "Aimei Investment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3320000.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "10% owner buys $3.3M more of AFJK", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000149315223043708/0001493152-23-043708-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537422}], "institutional": [{"id": "13DG-0001604488-26-000081", "src": "13DG", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Health Technology Co., Ltd.", "who_key": "Aimei Health Technology Co., Ltd.", "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": "Blank Checks", "country": "United States", "headline": "Aimei Health Technology Co., Ltd. moves to a 20.53% passive stake in AFJK", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/0001604488-26-000081-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0001628280-26-053520", "src": "13DG", "ticker": "AFJK", "cik": "1979005", "company": "Aimei Health Technology Co., Ltd", "company_raw": "Aimei Health Technology Co., Ltd.", "who": "Aimei Health Technology Co., Ltd.", "who_key": "Aimei Health Technology Co., Ltd.", "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": "Blank Checks", "country": "United States", "headline": "Aimei Health Technology Co., Ltd. adjusts its stake in AFJK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/0001628280-26-053520-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129102}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "26.0100", "new_value": "52.2300", "effective": "2025-12-18", "evidence": "AFJK moved 1:2 in one session on 2025-12-18 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.248187"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aimei Health Technology Co., Ltd - Unit", "new_value": "Aimei Health Technology Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001979005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001979005", "applied": 1, "detected_at": "2026-09-10T03:13:59.886347"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AFJKR", "new_value": "Aimei Health Technology Co., Ltd - Right", "effective": "", "evidence": "AFJKR is listed again under the same company (Aimei Health Technology Co., Ltd - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.818503"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AFJK", "new_value": "Aimei Health Technology Co., Ltd - Ordinary Share", "effective": "", "evidence": "AFJK is listed again under the same company (Aimei Health Technology Co., Ltd - Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.818424"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AFJKU", "new_value": "Aimei Health Technology Co., Ltd - Unit", "effective": "", "evidence": "AFJKU is listed again under the same company (Aimei Health Technology Co., Ltd - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.555888"}]}, "key_people": [{"who": "Aimei Investment Ltd", "who_key": "Aimei Investment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3320000.0, "sold": 0, "net": 3320000.0, "trades": 1, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3320000.0, "date": "2023-12-01", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000149315223043708/0001493152-23-043708-index.htm"}], "latest": {"action": "BUY", "amount": 3320000.0, "date": "2023-12-01", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000149315223043708/0001493152-23-043708-index.htm"}}, {"who": "Mizuho Securities USA LLC", "who_key": "MIZUHO SECURITIES USA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1629000.0, "net": -1629000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1629000.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000081229125000005/0000812291-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1629000.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979005/000081229125000005/0000812291-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032541", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032151", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001493152-26-031457", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-031065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-16", "title": "Quarterly report", "accession": "0001493152-26-028880", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027265", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024600", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021486", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-04", "title": "Annual report", "accession": "0001493152-26-021108", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018216", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001493152-26-015512", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014635", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008853", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001493152-26-006694", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001493152-26-000589", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001493152-25-026631", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-02", "title": "Material event", "accession": "0001493152-25-025731", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-18", "title": "Quarterly report", "accession": "0001493152-25-024062", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023415", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021585", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-10", "title": "Proxy statement", "accession": "0001493152-25-021405", "price_sensitive": false}], "performance": {"ticker": "AFJK", "has_prices": true, "summary": {"n": 1, "avg": 0.19211822660098515, "win_rate": 1.0, "best": 0.19211822660098515, "worst": 0.19211822660098515, "as_of": "2026-09-18"}, "buys": [{"who": "Aimei Investment Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3320000.0, "date": "2023-12-01", "score": 57.9, "ref_price": 10.15, "return": 0.19211822660098515}]}, "price_series": [{"date": "2024-01-22", "close": 10.15, "volume": 387124.0}, {"date": "2024-01-23", "close": 10.16, "volume": 726260.0}, {"date": "2024-01-24", "close": 10.16, "volume": 939975.0}, {"date": "2024-01-25", "close": 10.17, "volume": 48730.0}, {"date": "2024-01-26", "close": 10.17, "volume": 37545.0}, {"date": "2024-01-29", "close": 10.18, "volume": 342537.0}, {"date": "2024-01-30", "close": 10.17, "volume": 177750.0}, {"date": "2024-01-31", "close": 10.18, "volume": 330010.0}, {"date": "2024-02-01", "close": 10.17, "volume": 31285.0}, {"date": "2024-02-02", "close": 10.17, "volume": 203035.0}, {"date": "2024-02-05", "close": 10.165, "volume": 314589.0}, {"date": "2024-02-06", "close": 10.17, "volume": 133924.0}, {"date": "2024-02-07", "close": 10.18, "volume": 19277.0}, {"date": "2024-02-08", "close": 10.17, "volume": 8412.0}, {"date": "2024-02-09", "close": 10.17, "volume": 52105.0}, {"date": "2024-02-12", "close": 10.18, "volume": 554223.0}, {"date": "2024-02-13", "close": 10.18, "volume": 28084.0}, {"date": "2024-02-14", "close": 10.19, "volume": 4300.0}, {"date": "2024-02-15", "close": 10.19, "volume": 3653.0}, {"date": "2024-02-16", "close": 10.18, "volume": 36550.0}, {"date": "2024-02-20", "close": 10.18, "volume": 3325.0}, {"date": "2024-02-21", "close": 10.18, "volume": 2350.0}, {"date": "2024-02-22", "close": 10.18, "volume": null}, {"date": "2024-02-23", "close": 10.175, "volume": 125367.0}, {"date": "2024-02-26", "close": 10.18, "volume": 460.0}, {"date": "2024-02-27", "close": 10.1739, "volume": 1148.0}, {"date": "2024-02-28", "close": 10.18, "volume": 2205.0}, {"date": "2024-02-29", "close": 10.154, "volume": 3178.0}, {"date": "2024-03-01", "close": 10.175, "volume": 793.0}, {"date": "2024-03-04", "close": 10.19, "volume": 220405.0}, {"date": "2024-03-05", "close": 10.18, "volume": 1000.0}, {"date": "2024-03-06", "close": 10.1837, "volume": 45399.0}, {"date": "2024-03-07", "close": 10.18, "volume": 1492.0}, {"date": "2024-03-08", "close": 10.18, "volume": null}, {"date": "2024-03-11", "close": 10.19, "volume": 3399.0}, {"date": "2024-03-12", "close": 10.18, "volume": 7829.0}, {"date": "2024-03-13", "close": 10.19, "volume": 50705.0}, {"date": "2024-03-14", "close": 10.18, "volume": 175853.0}, {"date": "2024-03-15", "close": 10.2, "volume": 148750.0}, {"date": "2024-03-18", "close": 10.19, "volume": 71247.0}, {"date": "2024-03-19", "close": 10.205, "volume": 46186.0}, {"date": "2024-03-20", "close": 10.1904, "volume": 1110.0}, {"date": "2024-03-21", "close": 10.19, "volume": 1910.0}, {"date": "2024-03-22", "close": 10.19, "volume": null}, {"date": "2024-03-25", "close": 10.19, "volume": null}, {"date": "2024-03-26", "close": 10.22, "volume": 44470.0}, {"date": "2024-03-27", "close": 10.26, "volume": 109650.0}, {"date": "2024-03-28", "close": 10.26, "volume": null}, {"date": "2024-04-01", "close": 10.26, "volume": 133.0}, {"date": "2024-04-02", "close": 10.3, "volume": 11842.0}, {"date": "2024-04-03", "close": 10.3, "volume": null}, {"date": "2024-04-04", "close": 10.2401, "volume": 973.0}, {"date": "2024-04-05", "close": 10.249, "volume": 1326.0}, {"date": "2024-04-08", "close": 10.24, "volume": 103.0}, {"date": "2024-04-09", "close": 10.24, "volume": null}, {"date": "2024-04-10", "close": 10.2421, "volume": 3905.0}, {"date": "2024-04-11", "close": 10.25, "volume": 510.0}, {"date": "2024-04-12", "close": 10.25, "volume": 2609.0}, {"date": "2024-04-15", "close": 10.25, "volume": null}, {"date": "2024-04-16", "close": 10.27, "volume": 925.0}, {"date": "2024-04-17", "close": 10.27, "volume": null}, {"date": "2024-04-18", "close": 10.27, "volume": 379.0}, {"date": "2024-04-19", "close": 10.27, "volume": null}, {"date": "2024-04-22", "close": 10.2701, "volume": 5771.0}, {"date": "2024-04-23", "close": 10.2701, "volume": null}, {"date": "2024-04-24", "close": 10.2701, "volume": 10367.0}, {"date": "2024-04-25", "close": 10.2701, "volume": null}, {"date": "2024-04-26", "close": 10.275, "volume": 808.0}, {"date": "2024-04-29", "close": 10.275, "volume": null}, {"date": "2024-04-30", "close": 10.26, "volume": 9561.0}, {"date": "2024-05-01", "close": 10.2747, "volume": 586.0}, {"date": "2024-05-02", "close": 10.2747, "volume": null}, {"date": "2024-05-03", "close": 10.2747, "volume": null}, {"date": "2024-05-06", "close": 10.2747, "volume": null}, {"date": "2024-05-07", "close": 10.28, "volume": 14482.0}, {"date": "2024-05-08", "close": 10.3, "volume": 51283.0}, {"date": "2024-05-09", "close": 10.3, "volume": null}, {"date": "2024-05-10", "close": 10.3, "volume": null}, {"date": "2024-05-13", "close": 10.3, "volume": null}, {"date": "2024-05-14", "close": 10.3, "volume": null}, {"date": "2024-05-15", "close": 10.3, "volume": null}, {"date": "2024-05-16", "close": 10.3, "volume": 132.0}, {"date": "2024-05-17", "close": 10.31, "volume": 670.0}, {"date": "2024-05-20", "close": 10.31, "volume": null}, {"date": "2024-05-21", "close": 10.31, "volume": 5108.0}, {"date": "2024-05-22", "close": 10.315, "volume": 2723.0}, {"date": "2024-05-23", "close": 10.3056, "volume": 649.0}, {"date": "2024-05-24", "close": 10.3064, "volume": 1112.0}, {"date": "2024-05-28", "close": 10.32, "volume": 167.0}, {"date": "2024-05-29", "close": 10.33, "volume": 6802.0}, {"date": "2024-05-30", "close": 10.33, "volume": null}, {"date": "2024-05-31", "close": 10.32, "volume": 101.0}, {"date": "2024-06-03", "close": 10.32, "volume": 108.0}, {"date": "2024-06-04", "close": 10.33, "volume": 5852.0}, {"date": "2024-06-05", "close": 10.33, "volume": 8587.0}, {"date": "2024-06-06", "close": 10.33, "volume": null}, {"date": "2024-06-07", "close": 10.32, "volume": 10614.0}, {"date": "2024-06-10", "close": 10.32, "volume": null}, {"date": "2024-06-11", "close": 10.32, "volume": null}, {"date": "2024-06-12", "close": 10.4677, "volume": 700.0}, {"date": "2024-06-13", "close": 10.4677, "volume": null}, {"date": "2024-06-14", "close": 10.4677, "volume": null}, {"date": "2024-06-17", "close": 10.4677, "volume": null}, {"date": "2024-06-18", "close": 10.4677, "volume": null}, {"date": "2024-06-20", "close": 10.33, "volume": 584396.0}, {"date": "2024-06-21", "close": 10.3456, "volume": 730.0}, {"date": "2024-06-24", "close": 10.35, "volume": 2167.0}, {"date": "2024-06-25", "close": 10.35, "volume": 40671.0}, {"date": "2024-06-26", "close": 10.335, "volume": 208.0}, {"date": "2024-06-27", "close": 10.346, "volume": 1851.0}, {"date": "2024-06-28", "close": 10.35, "volume": 2041.0}, {"date": "2024-07-01", "close": 10.35, "volume": 274.0}, {"date": "2024-07-02", "close": 10.3633, "volume": 24097.0}, {"date": "2024-07-03", "close": 10.3633, "volume": null}, {"date": "2024-07-05", "close": 10.3633, "volume": null}, {"date": "2024-07-08", "close": 10.3745, "volume": 1710.0}, {"date": "2024-07-09", "close": 10.3745, "volume": null}, {"date": "2024-07-10", "close": 10.3745, "volume": null}, {"date": "2024-07-11", "close": 10.3745, "volume": null}, {"date": "2024-07-12", "close": 10.38, "volume": 6022.0}, {"date": "2024-07-15", "close": 10.36, "volume": 169.0}, {"date": "2024-07-16", "close": 10.36, "volume": null}, {"date": "2024-07-17", "close": 10.36, "volume": 118.0}, {"date": "2024-07-18", "close": 10.38, "volume": 1363.0}, {"date": "2024-07-19", "close": 10.3801, "volume": 11020.0}, {"date": "2024-07-22", "close": 10.38, "volume": 1426.0}, {"date": "2024-07-23", "close": 10.38, "volume": null}, {"date": "2024-07-24", "close": 10.38, "volume": null}, {"date": "2024-07-25", "close": 10.38, "volume": null}, {"date": "2024-07-26", "close": 10.4, "volume": 14958.0}, {"date": "2024-07-29", "close": 10.4, "volume": 407.0}, {"date": "2024-07-30", "close": 10.3896, "volume": 129.0}, {"date": "2024-07-31", "close": 10.3896, "volume": null}, {"date": "2024-08-01", "close": 10.4, "volume": 25899.0}, {"date": "2024-08-02", "close": 10.38, "volume": 509.0}, {"date": "2024-08-05", "close": 10.4, "volume": 734.0}, {"date": "2024-08-06", "close": 10.4, "volume": null}, {"date": "2024-08-07", "close": 10.4, "volume": null}, {"date": "2024-08-08", "close": 10.4, "volume": null}, {"date": "2024-08-09", "close": 10.4, "volume": 100.0}, {"date": "2024-08-12", "close": 10.39, "volume": 4163.0}, {"date": "2024-08-13", "close": 10.3808, "volume": 1069.0}, {"date": "2024-08-14", "close": 10.4, "volume": 2534.0}, {"date": "2024-08-15", "close": 10.4, "volume": 1470.0}, {"date": "2024-08-16", "close": 10.4, "volume": null}, {"date": "2024-08-19", "close": 10.43, "volume": 106022.0}, {"date": "2024-08-20", "close": 10.43, "volume": 437.0}, {"date": "2024-08-21", "close": 10.431, "volume": 519.0}, {"date": "2024-08-22", "close": 10.44, "volume": 35252.0}, {"date": "2024-08-23", "close": 10.44, "volume": 6371.0}, {"date": "2024-08-26", "close": 10.44, "volume": null}, {"date": "2024-08-27", "close": 10.44, "volume": null}, {"date": "2024-08-28", "close": 10.4401, "volume": 2504.0}, {"date": "2024-08-29", "close": 10.4401, "volume": null}, {"date": "2024-08-30", "close": 10.4401, "volume": null}, {"date": "2024-09-03", "close": 10.45, "volume": 71069.0}, {"date": "2024-09-04", "close": 10.45, "volume": null}, {"date": "2024-09-05", "close": 10.45, "volume": null}, {"date": "2024-09-06", "close": 10.45, "volume": null}, {"date": "2024-09-09", "close": 10.47, "volume": 100104.0}, {"date": "2024-09-10", "close": 10.4733, "volume": 12405.0}, {"date": "2024-09-11", "close": 10.465, "volume": 22095.0}, {"date": "2024-09-12", "close": 10.48, "volume": 105993.0}, {"date": "2024-09-13", "close": 10.48, "volume": 15947.0}, {"date": "2024-09-16", "close": 10.48, "volume": 8939.0}, {"date": "2024-09-17", "close": 10.48, "volume": 6798.0}, {"date": "2024-09-18", "close": 10.48, "volume": 20125.0}, {"date": "2024-09-19", "close": 10.48, "volume": 6156.0}, {"date": "2024-09-20", "close": 10.48, "volume": 17279.0}, {"date": "2024-09-23", "close": 10.48, "volume": 5543.0}, {"date": "2024-09-24", "close": 10.48, "volume": 140724.0}, {"date": "2024-09-25", "close": 10.49, "volume": 9399.0}, {"date": "2024-09-26", "close": 10.48, "volume": 18843.0}, {"date": "2024-09-27", "close": 10.48, "volume": 15632.0}, {"date": "2024-09-30", "close": 10.48, "volume": 13395.0}, {"date": "2024-10-01", "close": 10.49, "volume": 120256.0}, {"date": "2024-10-02", "close": 10.49, "volume": 9358.0}, {"date": "2024-10-03", "close": 10.49, "volume": 8291.0}, {"date": "2024-10-04", "close": 10.49, "volume": 7656.0}, {"date": "2024-10-07", "close": 10.5, "volume": 7198.0}, {"date": "2024-10-08", "close": 10.5, "volume": 8111.0}, {"date": "2024-10-09", "close": 10.5, "volume": 7438.0}, {"date": "2024-10-10", "close": 10.5081, "volume": 11129.0}, {"date": "2024-10-11", "close": 10.5, "volume": 6933.0}, {"date": "2024-10-14", "close": 10.5, "volume": 6303.0}, {"date": "2024-10-15", "close": 10.49, "volume": 3161.0}, {"date": "2024-10-16", "close": 10.5, "volume": 1674.0}, {"date": "2024-10-17", "close": 10.605, "volume": 22684.0}, {"date": "2024-10-18", "close": 10.605, "volume": null}, {"date": "2024-10-21", "close": 10.51, "volume": 504.0}, {"date": "2024-10-22", "close": 10.51, "volume": null}, {"date": "2024-10-23", "close": 10.52, "volume": 1169.0}, {"date": "2024-10-24", "close": 10.52, "volume": null}, {"date": "2024-10-25", "close": 10.52, "volume": null}, {"date": "2024-10-28", "close": 10.55, "volume": 9237.0}, {"date": "2024-10-29", "close": 10.55, "volume": null}, {"date": "2024-10-30", "close": 10.54, "volume": 912.0}, {"date": "2024-10-31", "close": 10.58, "volume": 1259.0}, {"date": "2024-11-01", "close": 10.58, "volume": null}, {"date": "2024-11-04", "close": 10.58, "volume": 1201.0}, {"date": "2024-11-05", "close": 10.58, "volume": null}, {"date": "2024-11-06", "close": 10.58, "volume": null}, {"date": "2024-11-07", "close": 10.58, "volume": null}, {"date": "2024-11-08", "close": 10.58, "volume": 100015.0}, {"date": "2024-11-11", "close": 10.58, "volume": null}, {"date": "2024-11-12", "close": 10.58, "volume": null}, {"date": "2024-11-13", "close": 10.6414, "volume": 3300.0}, {"date": "2024-11-14", "close": 10.6, "volume": 248.0}, {"date": "2024-11-15", "close": 10.5723, "volume": 100.0}, {"date": "2024-11-18", "close": 10.5901, "volume": 3979.0}, {"date": "2024-11-19", "close": 10.6, "volume": 62504.0}, {"date": "2024-11-20", "close": 10.6, "volume": 523730.0}, {"date": "2024-11-21", "close": 10.6094, "volume": 699401.0}, {"date": "2024-11-22", "close": 10.62, "volume": 1011.0}, {"date": "2024-11-25", "close": 10.6, "volume": 406.0}, {"date": "2024-11-26", "close": 10.6, "volume": 143.0}, {"date": "2024-11-27", "close": 10.6, "volume": 1101.0}, {"date": "2024-11-29", "close": 10.61, "volume": 221.0}, {"date": "2024-12-02", "close": 10.6, "volume": 280.0}, {"date": "2024-12-03", "close": 10.6, "volume": 75145.0}, {"date": "2024-12-04", "close": 10.6, "volume": 192.0}, {"date": "2024-12-05", "close": 10.6, "volume": 25141.0}, {"date": "2024-12-06", "close": 10.6, "volume": 125.0}, {"date": "2024-12-09", "close": 10.62, "volume": 191941.0}, {"date": "2024-12-10", "close": 10.595, "volume": 26082.0}, {"date": "2024-12-11", "close": 10.62, "volume": 14511.0}, {"date": "2024-12-12", "close": 10.615, "volume": 17308.0}, {"date": "2024-12-13", "close": 10.62, "volume": 203.0}, {"date": "2024-12-16", "close": 10.62, "volume": 432848.0}, {"date": "2024-12-17", "close": 10.635, "volume": 77980.0}, {"date": "2024-12-18", "close": 10.6052, "volume": 25926.0}, {"date": "2024-12-19", "close": 10.6052, "volume": null}, {"date": "2024-12-20", "close": 10.52, "volume": 2423.0}, {"date": "2024-12-23", "close": 10.6, "volume": 1262.0}, {"date": "2024-12-24", "close": 10.63, "volume": 823.0}, {"date": "2024-12-26", "close": 10.61, "volume": 149.0}, {"date": "2024-12-27", "close": 10.61, "volume": 1195.0}, {"date": "2024-12-30", "close": 10.63, "volume": 4035.0}, {"date": "2024-12-31", "close": 10.7, "volume": 116807.0}, {"date": "2025-01-02", "close": 10.73, "volume": 92758.0}, {"date": "2025-01-03", "close": 10.68, "volume": 646230.0}, {"date": "2025-01-06", "close": 10.66, "volume": 592.0}, {"date": "2025-01-07", "close": 10.69, "volume": 272849.0}, {"date": "2025-01-08", "close": 10.75, "volume": 514.0}, {"date": "2025-01-10", "close": 10.72, "volume": 2525.0}, {"date": "2025-01-13", "close": 10.85, "volume": 308.0}, {"date": "2025-01-14", "close": 10.7589, "volume": 10092.0}, {"date": "2025-01-15", "close": 10.75, "volume": 310.0}, {"date": "2025-01-16", "close": 10.75, "volume": null}, {"date": "2025-01-17", "close": 10.75, "volume": null}, {"date": "2025-01-21", "close": 10.75, "volume": 2404.0}, {"date": "2025-01-22", "close": 10.75, "volume": null}, {"date": "2025-01-23", "close": 10.79, "volume": 532.0}, {"date": "2025-01-24", "close": 10.79, "volume": null}, {"date": "2025-01-27", "close": 10.71, "volume": 7558.0}, {"date": "2025-01-28", "close": 10.85, "volume": 137.0}, {"date": "2025-01-29", "close": 10.67, "volume": 2045.0}, {"date": "2025-01-30", "close": 10.74, "volume": 44764.0}, {"date": "2025-01-31", "close": 10.75, "volume": 2520.0}, {"date": "2025-02-03", "close": 10.75, "volume": 1735.0}, {"date": "2025-02-04", "close": 10.87, "volume": 237.0}, {"date": "2025-02-05", "close": 10.87, "volume": 109.0}, {"date": "2025-02-06", "close": 10.78, "volume": 532.0}, {"date": "2025-02-07", "close": 10.7955, "volume": 500.0}, {"date": "2025-02-10", "close": 10.82, "volume": 18006.0}, {"date": "2025-02-11", "close": 10.86, "volume": 153189.0}, {"date": "2025-02-12", "close": 10.86, "volume": 11275.0}, {"date": "2025-02-13", "close": 10.9, "volume": 612.0}, {"date": "2025-02-14", "close": 10.9, "volume": null}, {"date": "2025-02-18", "close": 10.9, "volume": 793.0}, {"date": "2025-02-19", "close": 10.9, "volume": null}, {"date": "2025-02-20", "close": 10.9, "volume": null}, {"date": "2025-02-21", "close": 10.9, "volume": null}, {"date": "2025-02-24", "close": 10.9, "volume": null}, {"date": "2025-02-25", "close": 10.9, "volume": null}, {"date": "2025-02-26", "close": 10.95, "volume": 1450.0}, {"date": "2025-02-27", "close": 10.95, "volume": null}, {"date": "2025-02-28", "close": 10.95, "volume": null}, {"date": "2025-03-03", "close": 10.9594, "volume": 350.0}, {"date": "2025-03-04", "close": 10.9595, "volume": 520.0}, {"date": "2025-03-05", "close": 10.96, "volume": 1580.0}, {"date": "2025-03-06", "close": 10.96, "volume": 500.0}, {"date": "2025-03-07", "close": 10.95, "volume": 1123.0}, {"date": "2025-03-10", "close": 10.95, "volume": 604.0}, {"date": "2025-03-11", "close": 10.95, "volume": null}, {"date": "2025-03-12", "close": 10.95, "volume": null}, {"date": "2025-03-13", "close": 10.95, "volume": null}, {"date": "2025-03-14", "close": 10.95, "volume": null}, {"date": "2025-03-17", "close": 10.95, "volume": null}, {"date": "2025-03-18", "close": 10.96, "volume": 457.0}, {"date": "2025-03-19", "close": 11.01, "volume": 3829.0}, {"date": "2025-03-20", "close": 10.9972, "volume": 301.0}, {"date": "2025-03-21", "close": 10.9972, "volume": null}, {"date": "2025-03-24", "close": 10.9972, "volume": null}, {"date": "2025-03-25", "close": 10.9972, "volume": null}, {"date": "2025-03-26", "close": 10.9972, "volume": null}, {"date": "2025-03-27", "close": 10.9972, "volume": null}, {"date": "2025-03-28", "close": 10.9972, "volume": null}, {"date": "2025-03-31", "close": 10.9972, "volume": null}, {"date": "2025-04-01", "close": 10.9972, "volume": null}, {"date": "2025-04-02", "close": 10.98, "volume": 32290.0}, {"date": "2025-04-03", "close": 11.0, "volume": 46025.0}, {"date": "2025-04-04", "close": 10.989, "volume": 486.0}, {"date": "2025-04-07", "close": 10.989, "volume": null}, {"date": "2025-04-08", "close": 10.97, "volume": 252.0}, {"date": "2025-04-09", "close": 10.97, "volume": null}, {"date": "2025-04-10", "close": 10.97, "volume": null}, {"date": "2025-04-11", "close": 10.97, "volume": null}, {"date": "2025-04-14", "close": 11.0, "volume": 112.0}, {"date": "2025-04-15", "close": 11.0, "volume": null}, {"date": "2025-04-16", "close": 11.0, "volume": null}, {"date": "2025-04-17", "close": 10.99, "volume": 1651.0}, {"date": "2025-04-21", "close": 10.99, "volume": null}, {"date": "2025-04-22", "close": 11.0, "volume": 58058.0}, {"date": "2025-04-23", "close": 11.0, "volume": null}, {"date": "2025-04-24", "close": 11.0, "volume": null}, {"date": "2025-04-25", "close": 11.0299, "volume": 3402.0}, {"date": "2025-04-28", "close": 11.0299, "volume": null}, {"date": "2025-04-29", "close": 11.0299, "volume": null}, {"date": "2025-04-30", "close": 11.0299, "volume": null}, {"date": "2025-05-01", "close": 11.0299, "volume": null}, {"date": "2025-05-02", "close": 11.0299, "volume": null}, {"date": "2025-05-05", "close": 10.98, "volume": 25287.0}, {"date": "2025-05-06", "close": 11.0, "volume": 450.0}, {"date": "2025-05-07", "close": 11.0, "volume": null}, {"date": "2025-05-08", "close": 11.0, "volume": 306.0}, {"date": "2025-05-09", "close": 11.03, "volume": 9414.0}, {"date": "2025-05-12", "close": 11.03, "volume": null}, {"date": "2025-05-13", "close": 11.03, "volume": null}, {"date": "2025-05-14", "close": 11.03, "volume": 4661.0}, {"date": "2025-05-15", "close": 11.09, "volume": 174961.0}, {"date": "2025-05-16", "close": 11.15, "volume": 17273.0}, {"date": "2025-05-19", "close": 11.13, "volume": 7394.0}, {"date": "2025-05-20", "close": 11.2, "volume": 542.0}, {"date": "2025-05-21", "close": 11.2, "volume": null}, {"date": "2025-05-22", "close": 11.15, "volume": 1461.0}, {"date": "2025-05-23", "close": 11.15, "volume": null}, {"date": "2025-05-27", "close": 11.17, "volume": 20006.0}, {"date": "2025-05-28", "close": 11.17, "volume": null}, {"date": "2025-05-29", "close": 11.15, "volume": 2737.0}, {"date": "2025-05-30", "close": 11.135, "volume": 34417.0}, {"date": "2025-06-02", "close": 11.135, "volume": null}, {"date": "2025-06-03", "close": 11.135, "volume": null}, {"date": "2025-06-04", "close": 11.135, "volume": null}, {"date": "2025-06-05", "close": 11.15, "volume": 2587.0}, {"date": "2025-06-06", "close": 11.15, "volume": null}, {"date": "2025-06-09", "close": 11.15, "volume": null}, {"date": "2025-06-10", "close": 11.15, "volume": null}, {"date": "2025-06-11", "close": 11.15, "volume": null}, {"date": "2025-06-12", "close": 11.15, "volume": null}, {"date": "2025-06-13", "close": 11.15, "volume": null}, {"date": "2025-06-16", "close": 11.17, "volume": 30256.0}, {"date": "2025-06-17", "close": 11.18, "volume": 1127.0}, {"date": "2025-06-18", "close": 11.18, "volume": null}, {"date": "2025-06-20", "close": 11.2, "volume": 803.0}, {"date": "2025-06-23", "close": 11.2, "volume": null}, {"date": "2025-06-24", "close": 11.2, "volume": null}, {"date": "2025-06-25", "close": 11.2, "volume": null}, {"date": "2025-06-26", "close": 11.15, "volume": 183.0}, {"date": "2025-06-27", "close": 11.15, "volume": null}, {"date": "2025-06-30", "close": 11.15, "volume": null}, {"date": "2025-07-01", "close": 11.15, "volume": null}, {"date": "2025-07-02", "close": 11.15, "volume": null}, {"date": "2025-07-03", "close": 11.15, "volume": null}, {"date": "2025-07-07", "close": 11.1, "volume": 2409.0}, {"date": "2025-07-08", "close": 11.1, "volume": null}, {"date": "2025-07-09", "close": 11.1, "volume": null}, {"date": "2025-07-10", "close": 11.16, "volume": 50048.0}, {"date": "2025-07-11", "close": 11.16, "volume": null}, {"date": "2025-07-14", "close": 11.16, "volume": null}, {"date": "2025-07-15", "close": 11.16, "volume": null}, {"date": "2025-07-16", "close": 11.15, "volume": 4261.0}, {"date": "2025-07-17", "close": 11.15, "volume": null}, {"date": "2025-07-18", "close": 11.15, "volume": null}, {"date": "2025-07-21", "close": 11.15, "volume": null}, {"date": "2025-07-22", "close": 11.15, "volume": null}, {"date": "2025-07-23", "close": 11.25, "volume": 26235.0}, {"date": "2025-07-24", "close": 11.25, "volume": null}, {"date": "2025-07-25", "close": 11.17, "volume": 1510.0}, {"date": "2025-07-28", "close": 11.29, "volume": 269.0}, {"date": "2025-07-29", "close": 11.29, "volume": null}, {"date": "2025-07-30", "close": 11.3, "volume": 111.0}, {"date": "2025-07-31", "close": 11.3, "volume": null}, {"date": "2025-08-01", "close": 11.3, "volume": null}, {"date": "2025-08-04", "close": 11.17, "volume": 304.0}, {"date": "2025-08-05", "close": 11.17, "volume": null}, {"date": "2025-08-06", "close": 11.21, "volume": 258.0}, {"date": "2025-08-07", "close": 11.21, "volume": null}, {"date": "2025-08-08", "close": 11.21, "volume": null}, {"date": "2025-08-11", "close": 11.21, "volume": null}, {"date": "2025-08-12", "close": 11.21, "volume": null}, {"date": "2025-08-13", "close": 11.21, "volume": null}, {"date": "2025-08-14", "close": 11.21, "volume": null}, {"date": "2025-08-15", "close": 11.21, "volume": null}, {"date": "2025-08-18", "close": 11.21, "volume": null}, {"date": "2025-08-19", "close": 11.21, "volume": null}, {"date": "2025-08-20", "close": 11.21, "volume": null}, {"date": "2025-08-21", "close": 11.3, "volume": 959.0}, {"date": "2025-08-22", "close": 11.25, "volume": 10131.0}, {"date": "2025-08-25", "close": 11.25, "volume": null}, {"date": "2025-08-26", "close": 11.25, "volume": null}, {"date": "2025-08-27", "close": 11.3, "volume": 1153.0}, {"date": "2025-08-28", "close": 11.3, "volume": null}, {"date": "2025-08-29", "close": 11.3, "volume": null}, {"date": "2025-09-02", "close": 11.3, "volume": null}, {"date": "2025-09-03", "close": 11.28, "volume": 25000.0}, {"date": "2025-09-04", "close": 11.25, "volume": 19450.0}, {"date": "2025-09-05", "close": 11.25, "volume": null}, {"date": "2025-09-08", "close": 11.25, "volume": null}, {"date": "2025-09-09", "close": 11.25, "volume": null}, {"date": "2025-09-10", "close": 11.25, "volume": null}, {"date": "2025-09-11", "close": 11.25, "volume": null}, {"date": "2025-09-12", "close": 11.3, "volume": 6110.0}, {"date": "2025-09-15", "close": 11.3, "volume": null}, {"date": "2025-09-16", "close": 11.33, "volume": 37493.0}, {"date": "2025-09-17", "close": 11.32, "volume": 349.0}, {"date": "2025-09-18", "close": 11.32, "volume": null}, {"date": "2025-09-19", "close": 11.32, "volume": null}, {"date": "2025-09-22", "close": 11.32, "volume": null}, {"date": "2025-09-23", "close": 11.32, "volume": null}, {"date": "2025-09-24", "close": 11.32, "volume": null}, {"date": "2025-09-25", "close": 11.32, "volume": null}, {"date": "2025-09-26", "close": 11.32, "volume": null}, {"date": "2025-09-29", "close": 11.32, "volume": null}, {"date": "2025-09-30", "close": 11.32, "volume": 113.0}, {"date": "2025-10-01", "close": 11.34, "volume": 1099.0}, {"date": "2025-10-02", "close": 11.34, "volume": null}, {"date": "2025-10-03", "close": 11.33, "volume": 1348.0}, {"date": "2025-10-06", "close": 11.33, "volume": null}, {"date": "2025-10-07", "close": 11.33, "volume": null}, {"date": "2025-10-08", "close": 11.33, "volume": null}, {"date": "2025-10-09", "close": 11.35, "volume": 30107.0}, {"date": "2025-10-10", "close": 11.35, "volume": null}, {"date": "2025-10-13", "close": 11.4, "volume": 10720.0}, {"date": "2025-10-14", "close": 11.43, "volume": 3104.0}, {"date": "2025-10-15", "close": 11.4, "volume": 5504.0}, {"date": "2025-10-16", "close": 11.4, "volume": null}, {"date": "2025-10-17", "close": 11.4, "volume": null}, {"date": "2025-10-20", "close": 11.4, "volume": null}, {"date": "2025-10-21", "close": 11.4, "volume": null}, {"date": "2025-10-22", "close": 11.4, "volume": 25114.0}, {"date": "2025-10-23", "close": 11.33, "volume": 1007.0}, {"date": "2025-10-24", "close": 11.33, "volume": null}, {"date": "2025-10-27", "close": 11.33, "volume": 124.0}, {"date": "2025-10-28", "close": 11.33, "volume": null}, {"date": "2025-10-29", "close": 11.45, "volume": 667.0}, {"date": "2025-10-30", "close": 11.45, "volume": null}, {"date": "2025-10-31", "close": 11.44, "volume": 997.0}, {"date": "2025-11-03", "close": 11.3037, "volume": 306.0}, {"date": "2025-11-04", "close": 11.1, "volume": 2192.0}, {"date": "2025-11-05", "close": 13.55, "volume": 5261.0}, {"date": "2025-11-06", "close": 21.8, "volume": 249816.0}, {"date": "2025-11-07", "close": 12.5, "volume": 50118.0}, {"date": "2025-11-10", "close": 11.4, "volume": 26730.0}, {"date": "2025-11-11", "close": 12.2, "volume": 132485.0}, {"date": "2025-11-12", "close": 12.609, "volume": 38414.0}, {"date": "2025-11-13", "close": 12.08, "volume": 28622.0}, {"date": "2025-11-14", "close": 11.7, "volume": 30607.0}, {"date": "2025-11-17", "close": 11.01, "volume": 6536.0}, {"date": "2025-11-18", "close": 10.52, "volume": 7560.0}, {"date": "2025-11-19", "close": 10.39, "volume": 23503.0}, {"date": "2025-11-20", "close": 9.81, "volume": 8539.0}, {"date": "2025-11-21", "close": 10.0501, "volume": 5182.0}, {"date": "2025-11-24", "close": 10.1, "volume": 4780.0}, {"date": "2025-11-25", "close": 11.32, "volume": 7505.0}, {"date": "2025-11-26", "close": 11.7, "volume": 3214.0}, {"date": "2025-11-28", "close": 10.65, "volume": 12996.0}, {"date": "2025-12-01", "close": 9.12, "volume": 12546.0}, {"date": "2025-12-02", "close": 9.0, "volume": 2426.0}, {"date": "2025-12-03", "close": 8.18, "volume": 3242.0}, {"date": "2025-12-04", "close": 8.0225, "volume": 3622.0}, {"date": "2025-12-05", "close": 8.0, "volume": 765.0}, {"date": "2025-12-08", "close": 8.0, "volume": null}, {"date": "2025-12-09", "close": 88.5, "volume": 6728517.0}, {"date": "2025-12-10", "close": 34.72, "volume": 484359.0}, {"date": "2025-12-11", "close": 35.85, "volume": 340303.0}, {"date": "2025-12-12", "close": 29.67, "volume": 57842.0}, {"date": "2025-12-15", "close": 30.51, "volume": 56925.0}, {"date": "2025-12-16", "close": 26.96, "volume": 38278.0}, {"date": "2025-12-17", "close": 26.01, "volume": 11041.0}, {"date": "2025-12-18", "close": 52.23, "volume": 1020088.0}, {"date": "2025-12-19", "close": 36.03, "volume": 125404.0}, {"date": "2025-12-22", "close": 32.01, "volume": 55706.0}, {"date": "2025-12-23", "close": 44.01, "volume": 871192.0}, {"date": "2025-12-24", "close": 48.0, "volume": 419971.0}, {"date": "2025-12-26", "close": 44.02, "volume": 194692.0}, {"date": "2025-12-29", "close": 43.65, "volume": 88015.0}, {"date": "2025-12-30", "close": 82.58, "volume": 918189.0}, {"date": "2025-12-31", "close": 64.01, "volume": 485193.0}, {"date": "2026-01-02", "close": 75.86, "volume": 167543.0}, {"date": "2026-01-05", "close": 71.63, "volume": 95748.0}, {"date": "2026-01-06", "close": 77.25, "volume": 58432.0}, {"date": "2026-01-07", "close": 77.06, "volume": 40056.0}, {"date": "2026-01-08", "close": 67.01, "volume": 38399.0}, {"date": "2026-01-09", "close": 67.08, "volume": 31828.0}, {"date": "2026-01-12", "close": 63.51, "volume": 20843.0}, {"date": "2026-01-13", "close": 60.28, "volume": 15106.0}, {"date": "2026-01-14", "close": 56.59, "volume": 17315.0}, {"date": "2026-01-15", "close": 46.01, "volume": 21642.0}, {"date": "2026-01-16", "close": 55.23, "volume": 129528.0}, {"date": "2026-01-20", "close": 46.82, "volume": 26600.0}, {"date": "2026-01-21", "close": 57.2, "volume": 47889.0}, {"date": "2026-01-22", "close": 58.9, "volume": 15987.0}, {"date": "2026-01-23", "close": 55.79, "volume": 10201.0}, {"date": "2026-01-26", "close": 54.81, "volume": 8224.0}, {"date": "2026-01-27", "close": 53.26, "volume": 20759.0}, {"date": "2026-01-28", "close": 53.74, "volume": 9027.0}, {"date": "2026-01-29", "close": 52.49, "volume": 4585.0}, {"date": "2026-01-30", "close": 52.6, "volume": 5594.0}, {"date": "2026-02-02", "close": 53.75, "volume": 12830.0}, {"date": "2026-02-03", "close": 54.02, "volume": 9222.0}, {"date": "2026-02-04", "close": 49.7, "volume": 12873.0}, {"date": "2026-02-05", "close": 47.84, "volume": 4068.0}, {"date": "2026-02-06", "close": 48.46, "volume": 3152.0}, {"date": "2026-02-09", "close": 49.4, "volume": 4285.0}, {"date": "2026-02-10", "close": 48.5, "volume": 11113.0}, {"date": "2026-02-11", "close": 48.26, "volume": 5683.0}, {"date": "2026-02-12", "close": 48.31, "volume": 1522.0}, {"date": "2026-02-13", "close": 48.0, "volume": 11120.0}, {"date": "2026-02-17", "close": 45.36, "volume": 5141.0}, {"date": "2026-02-18", "close": 40.86, "volume": 2947.0}, {"date": "2026-02-19", "close": 34.45, "volume": 11071.0}, {"date": "2026-02-20", "close": 37.94, "volume": 7715.0}, {"date": "2026-02-23", "close": 36.73, "volume": 13251.0}, {"date": "2026-02-24", "close": 35.27, "volume": 1970.0}, {"date": "2026-02-25", "close": 32.07, "volume": 6199.0}, {"date": "2026-02-26", "close": 32.31, "volume": 9961.0}, {"date": "2026-02-27", "close": 32.31, "volume": 6746.0}, {"date": "2026-03-02", "close": 33.34, "volume": 6130.0}, {"date": "2026-03-03", "close": 33.49, "volume": 4452.0}, {"date": "2026-03-04", "close": 30.0, "volume": 3172.0}, {"date": "2026-03-05", "close": 30.74, "volume": 14579.0}, {"date": "2026-03-06", "close": 30.06, "volume": 8486.0}, {"date": "2026-03-09", "close": 26.65, "volume": 7415.0}, {"date": "2026-03-10", "close": 27.01, "volume": 2734.0}, {"date": "2026-03-11", "close": 24.81, "volume": 3095.0}, {"date": "2026-03-12", "close": 26.76, "volume": 18103.0}, {"date": "2026-03-13", "close": 25.61, "volume": 4660.0}, {"date": "2026-03-16", "close": 26.32, "volume": 7079.0}, {"date": "2026-03-17", "close": 27.83, "volume": 3545.0}, {"date": "2026-03-18", "close": 28.19, "volume": 5894.0}, {"date": "2026-03-19", "close": 26.3, "volume": 13404.0}, {"date": "2026-03-20", "close": 27.5, "volume": 4514.0}, {"date": "2026-03-23", "close": 27.12, "volume": 3684.0}, {"date": "2026-03-24", "close": 26.22, "volume": 1243.0}, {"date": "2026-03-25", "close": 26.22, "volume": null}, {"date": "2026-03-26", "close": 26.22, "volume": null}, {"date": "2026-03-27", "close": 24.37, "volume": 3208.0}, {"date": "2026-03-30", "close": 24.37, "volume": null}, {"date": "2026-03-31", "close": 24.5, "volume": 1543.0}, {"date": "2026-04-01", "close": 25.42, "volume": 3953.0}, {"date": "2026-04-02", "close": 25.42, "volume": null}, {"date": "2026-04-06", "close": 25.42, "volume": null}, {"date": "2026-04-07", "close": 26.5, "volume": 1428.0}, {"date": "2026-04-08", "close": 28.0, "volume": 4322.0}, {"date": "2026-04-09", "close": 67.86, "volume": 529361.0}, {"date": "2026-04-10", "close": 56.0, "volume": 78654.0}, {"date": "2026-04-13", "close": 40.4, "volume": 22000.0}, {"date": "2026-04-14", "close": 51.8, "volume": 146098.0}, {"date": "2026-04-15", "close": 51.2, "volume": 49321.0}, {"date": "2026-04-16", "close": 48.0, "volume": 8896.0}, {"date": "2026-04-17", "close": 45.31, "volume": 5613.0}, {"date": "2026-04-20", "close": 40.8, "volume": 7614.0}, {"date": "2026-04-21", "close": 41.38, "volume": 6192.0}, {"date": "2026-04-22", "close": 46.01, "volume": 41356.0}, {"date": "2026-04-23", "close": 45.0, "volume": 3716.0}, {"date": "2026-04-24", "close": 47.2, "volume": 4413.0}, {"date": "2026-04-27", "close": 44.89, "volume": 1140.0}, {"date": "2026-04-28", "close": 46.115, "volume": 25767.0}, {"date": "2026-04-29", "close": 45.9647, "volume": 4526.0}, {"date": "2026-04-30", "close": 43.7, "volume": 3851.0}, {"date": "2026-05-01", "close": 46.18, "volume": 2961.0}, {"date": "2026-05-04", "close": 43.5, "volume": 1687.0}, {"date": "2026-05-05", "close": 44.99, "volume": 2725.0}, {"date": "2026-05-06", "close": 45.34, "volume": 1889.0}, {"date": "2026-05-07", "close": 45.34, "volume": null}, {"date": "2026-05-08", "close": 42.67, "volume": 2000.0}, {"date": "2026-05-11", "close": 43.0, "volume": 3231.0}, {"date": "2026-05-12", "close": 42.485, "volume": 1149.0}, {"date": "2026-05-13", "close": 41.15, "volume": 1599.0}, {"date": "2026-05-14", "close": 40.2, "volume": 1832.0}, {"date": "2026-05-15", "close": 41.0, "volume": 2515.0}, {"date": "2026-05-18", "close": 41.6, "volume": 6798.0}, {"date": "2026-05-19", "close": 41.6, "volume": null}, {"date": "2026-05-20", "close": 42.175, "volume": 10320.0}, {"date": "2026-05-21", "close": 40.5, "volume": 6178.0}, {"date": "2026-05-22", "close": 40.06, "volume": 5830.0}, {"date": "2026-05-26", "close": 40.0, "volume": 2361.0}, {"date": "2026-05-27", "close": 45.32, "volume": 1281.0}, {"date": "2026-05-28", "close": 41.52, "volume": 1063.0}, {"date": "2026-05-29", "close": 42.0, "volume": 2247.0}, {"date": "2026-06-01", "close": 40.0, "volume": 1937.0}, {"date": "2026-06-02", "close": 43.0, "volume": 1614.0}, {"date": "2026-06-03", "close": 40.87, "volume": 834.0}, {"date": "2026-06-04", "close": 40.41, "volume": 982.0}, {"date": "2026-06-05", "close": 40.4, "volume": 732.0}, {"date": "2026-06-08", "close": 40.4, "volume": null}, {"date": "2026-06-09", "close": 42.9999, "volume": 747.0}, {"date": "2026-06-10", "close": 37.7, "volume": 2261.0}, {"date": "2026-06-11", "close": 34.42, "volume": 5567.0}, {"date": "2026-06-12", "close": 33.01, "volume": 3392.0}, {"date": "2026-06-15", "close": 35.0, "volume": 5857.0}, {"date": "2026-06-16", "close": 32.01, "volume": 568.0}, {"date": "2026-06-17", "close": 34.0, "volume": 7024.0}, {"date": "2026-06-18", "close": 34.02, "volume": 3062.0}, {"date": "2026-06-22", "close": 30.22, "volume": 2832.0}, {"date": "2026-06-23", "close": 30.9, "volume": 13970.0}, {"date": "2026-06-24", "close": 28.6, "volume": 27306.0}, {"date": "2026-06-25", "close": 28.2, "volume": 6261.0}, {"date": "2026-06-26", "close": 26.81, "volume": 1702.0}, {"date": "2026-06-29", "close": 27.54, "volume": 2488.0}, {"date": "2026-06-30", "close": 30.3, "volume": 46893.0}, {"date": "2026-07-01", "close": 26.41, "volume": 8291.0}, {"date": "2026-07-02", "close": 27.0, "volume": 16308.0}, {"date": "2026-07-06", "close": 27.2689, "volume": 4175.0}, {"date": "2026-07-07", "close": 26.69, "volume": 1103.0}, {"date": "2026-07-08", "close": 26.69, "volume": null}, {"date": "2026-07-09", "close": 12.89, "volume": 223945.0}, {"date": "2026-07-10", "close": 12.69, "volume": 59677.0}, {"date": "2026-07-13", "close": 12.24, "volume": 39169.0}, {"date": "2026-07-14", "close": 11.69, "volume": 21419.0}, {"date": "2026-07-15", "close": 11.8, "volume": 7399.0}, {"date": "2026-07-16", "close": 12.0, "volume": 48191.0}, {"date": "2026-07-17", "close": 12.0, "volume": 13444.0}, {"date": "2026-07-20", "close": 11.75, "volume": 7783.0}, {"date": "2026-07-21", "close": 12.0, "volume": 11086.0}, {"date": "2026-07-22", "close": 12.0, "volume": 17835.0}, {"date": "2026-07-23", "close": 11.9, "volume": 26658.0}, {"date": "2026-07-24", "close": 11.7601, "volume": 53984.0}, {"date": "2026-07-27", "close": 11.84, "volume": 30820.0}, {"date": "2026-07-28", "close": 12.0, "volume": 25468.0}, {"date": "2026-07-29", "close": 11.9, "volume": 44289.0}, {"date": "2026-07-30", "close": 12.0, "volume": 12536.0}, {"date": "2026-07-31", "close": 12.04, "volume": 39562.0}, {"date": "2026-08-03", "close": 12.125, "volume": 41558.0}, {"date": "2026-08-04", "close": 12.07, "volume": 21265.0}, {"date": "2026-08-05", "close": 12.05, "volume": 2915.0}, {"date": "2026-08-06", "close": 11.95, "volume": 10944.0}, {"date": "2026-08-07", "close": 12.2, "volume": 7134.0}, {"date": "2026-08-10", "close": 11.96, "volume": 130095.0}, {"date": "2026-08-11", "close": 12.01, "volume": 84301.0}, {"date": "2026-08-12", "close": 12.0, "volume": 7125.0}, {"date": "2026-08-13", "close": 12.0, "volume": null}, {"date": "2026-08-14", "close": 12.2, "volume": 1817.0}, {"date": "2026-08-17", "close": 12.0, "volume": 5875.0}, {"date": "2026-08-18", "close": 12.0, "volume": 1392.0}, {"date": "2026-08-19", "close": 12.18, "volume": 49748.0}, {"date": "2026-08-20", "close": 12.33, "volume": 17774.0}, {"date": "2026-08-21", "close": 12.56, "volume": 24242.0}, {"date": "2026-08-24", "close": 12.01, "volume": 3754.0}, {"date": "2026-08-25", "close": 12.28, "volume": 3431.0}, {"date": "2026-08-26", "close": 12.2, "volume": 4066.0}, {"date": "2026-08-27", "close": 12.2, "volume": null}, {"date": "2026-08-28", "close": 12.1, "volume": 5020.0}, {"date": "2026-08-31", "close": 12.01, "volume": 3690.0}, {"date": "2026-09-01", "close": 12.01, "volume": 2959.0}, {"date": "2026-09-02", "close": 12.21, "volume": 3780.0}, {"date": "2026-09-03", "close": 12.2, "volume": 276986.0}, {"date": "2026-09-04", "close": 12.2, "volume": 114400.0}, {"date": "2026-09-08", "close": 12.27, "volume": 12649.0}, {"date": "2026-09-09", "close": 12.25, "volume": 46776.0}, {"date": "2026-09-10", "close": 12.6, "volume": 22150.0}, {"date": "2026-09-11", "close": 12.3, "volume": 53504.0}, {"date": "2026-09-14", "close": 12.35, "volume": 20289.0}, {"date": "2026-09-15", "close": 12.03, "volume": 7198.0}, {"date": "2026-09-16", "close": 12.15, "volume": 3942.0}, {"date": "2026-09-17", "close": 12.09, "volume": 9566.0}, {"date": "2026-09-18", "close": 12.1, "volume": 1030.0}], "refreshing": true}