{"ticker": "CDTG", "overview": {"cik": "1793895", "ticker": "CDTG", "name": "CDT Environmental Technology Investment Holdings Ltd", "industry": "Sanitary Services", "country": "Cayman Islands", "sic": "4950", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000214", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000111", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001731122-26-000978", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001731122-26-000918", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001731122-26-000911", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000859", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000858", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000857", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000856", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000855", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000854", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001731122-26-000796", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001731122-26-000748", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "FORM 20-F", "accession": "0001731122-26-000740", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "FORM NT 20-F", "accession": "0001731122-26-000644", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-17", "title": "FORM 424B3", "accession": "0001731122-26-000591", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001731122-26-000551", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001731122-26-000550", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0001731122-26-000532", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-10", "title": "Form EFFECT", "accession": "9999999995-26-000768", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-06", "title": "Form CORRESP", "accession": "0001731122-26-000352", "price_sensitive": false}, {"form": "F-1", "date": "2026-03-04", "title": "FORM F-1", "accession": "0001731122-26-000330", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-23", "title": "Form UPLOAD", "accession": "0000000000-26-001783", "price_sensitive": false}, {"form": "DRS", "date": "2026-02-13", "title": "Form DRS", "accession": "0001731122-26-000236", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2790.7200000000003, "net": -2790.7200000000003, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "CDTG", "has_prices": true, "as_of": "2026-10-26", "last": 1.15, "prev_close": 1.12, "change": 0.029999999999999805, "change_pct": 0.026785714285714107, "session_volume": 15975.0, "vwap_5": 1.1337528762208269, "vwap_20": 1.2009647964589287, "vwap_60": 1.8695047142158845, "vwap_250": 1.9623398312639673, "high_52w": 16.175, "low_52w": 0.8487, "avg_volume_20": 249551.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000214", "src": "INSIDERS", "ticker": "CDTG", "cik": "1793895", "company": "CDT Environmental Technology Investment Holdings Ltd", "company_raw": "CDT Environmental Technology Investment Holdings Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2790.7200000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sanitary Services", "country": "Cayman Islands", "headline": "10% owner sells $3K of CDTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1793895/000147559726000214/0001475597-26-000214-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001595888-26-000111", "src": "13DG", "ticker": "CDTG", "cik": "1793895", "company": "CDT Environmental Technology Investment Holdings Ltd", "company_raw": "CDT Environmental Technology Investment Holdings Ltd", "who": "CDT Environmental Technology Investment Holdings Ltd", "who_key": "CDT Environmental Technology Investment Holdings Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sanitary Services", "country": "Cayman Islands", "headline": "CDT Environmental Technology Investment Holdings Ltd takes a 5.1% passive stake in CDTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1793895/0001595888-26-000111-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000111", "src": "13DG", "ticker": "CDTG", "cik": "1793895", "company": "CDT Environmental Technology Investment Holdings Ltd", "company_raw": "CDT Environmental Technology Investment Holdings Ltd", "who": "CDT Environmental Technology Investment Holdings Ltd", "who_key": "CDT Environmental Technology Investment Holdings Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sanitary Services", "country": "Cayman Islands", "headline": "CDT Environmental Technology Investment Holdings Ltd takes a 5.1% passive stake in CDTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1793895/0001595888-26-000111-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}], "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": "CDT Environmental Technology Investment Holdings Limited - ordinary shares", "new_value": "CDT Environmental Technology Investment Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793895", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793895", "applied": 1, "detected_at": "2026-09-10T23:38:58.014802"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2790.7200000000003, "net": -2790.7200000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2790.7200000000003, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793895/000147559726000214/0001475597-26-000214-index.htm"}], "latest": {"action": "SELL", "amount": 2790.7200000000003, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793895/000147559726000214/0001475597-26-000214-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -2790.7200000000003}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000214", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000111", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001731122-26-000978", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001731122-26-000918", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001731122-26-000911", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000859", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000858", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000857", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000856", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000855", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001731122-26-000854", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001731122-26-000796", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001731122-26-000748", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "FORM 20-F", "accession": "0001731122-26-000740", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "FORM NT 20-F", "accession": "0001731122-26-000644", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-17", "title": "FORM 424B3", "accession": "0001731122-26-000591", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001731122-26-000551", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001731122-26-000550", "price_sensitive": false}, {"form": "3", "date": "2026-04-03", "title": "Initial insider holdings", "accession": "0001731122-26-000532", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-10", "title": "Form EFFECT", "accession": "9999999995-26-000768", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-06", "title": "Form CORRESP", "accession": "0001731122-26-000352", "price_sensitive": false}, {"form": "F-1", "date": "2026-03-04", "title": "FORM F-1", "accession": "0001731122-26-000330", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-23", "title": "Form UPLOAD", "accession": "0000000000-26-001783", "price_sensitive": false}, {"form": "DRS", "date": "2026-02-13", "title": "Form DRS", "accession": "0001731122-26-000236", "price_sensitive": false}], "performance": {"ticker": "CDTG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-18", "close": 82.5, "volume": 21532.0}, {"date": "2024-04-19", "close": 93.75, "volume": 9571.0}, {"date": "2024-04-22", "close": 101.0, "volume": 1992.0}, {"date": "2024-04-23", "close": 94.0, "volume": 1628.0}, {"date": "2024-04-24", "close": 101.75, "volume": 2746.0}, {"date": "2024-04-25", "close": 102.5, "volume": 480.0}, {"date": "2024-04-26", "close": 96.5, "volume": 2877.0}, {"date": "2024-04-29", "close": 93.5, "volume": 300.0}, {"date": "2024-04-30", "close": 86.0, "volume": 616.0}, {"date": "2024-05-01", "close": 85.25, "volume": 728.0}, {"date": "2024-05-02", "close": 83.0, "volume": 189.0}, {"date": "2024-05-03", "close": 84.75, "volume": 453.0}, {"date": "2024-05-06", "close": 82.25, "volume": 390.0}, {"date": "2024-05-07", "close": 81.25, "volume": 606.0}, {"date": "2024-05-08", "close": 82.0, "volume": 470.0}, {"date": "2024-05-09", "close": 84.5, "volume": 784.0}, {"date": "2024-05-10", "close": 81.25, "volume": 968.0}, {"date": "2024-05-13", "close": 90.0, "volume": 460.0}, {"date": "2024-05-14", "close": 92.25, "volume": 1525.0}, {"date": "2024-05-15", "close": 91.25, "volume": 483.0}, {"date": "2024-05-16", "close": 89.75, "volume": 491.0}, {"date": "2024-05-17", "close": 93.75, "volume": 2288.0}, {"date": "2024-05-20", "close": 88.125, "volume": 2190.0}, {"date": "2024-05-21", "close": 85.0, "volume": 1890.0}, {"date": "2024-05-22", "close": 96.0, "volume": 912.0}, {"date": "2024-05-23", "close": 97.75, "volume": 648.0}, {"date": "2024-05-24", "close": 101.5, "volume": 113.0}, {"date": "2024-05-28", "close": 101.0, "volume": 83.0}, {"date": "2024-05-29", "close": 100.0, "volume": 175.0}, {"date": "2024-05-30", "close": 99.75, "volume": 179.0}, {"date": "2024-05-31", "close": 99.25, "volume": 254.0}, {"date": "2024-06-03", "close": 95.0, "volume": 394.0}, {"date": "2024-06-04", "close": 98.5375, "volume": 158.0}, {"date": "2024-06-05", "close": 99.0, "volume": 91.0}, {"date": "2024-06-06", "close": 99.0, "volume": 98.0}, {"date": "2024-06-07", "close": 102.0, "volume": 272.0}, {"date": "2024-06-10", "close": 99.75, "volume": 152.0}, {"date": "2024-06-11", "close": 100.5, "volume": 96.0}, {"date": "2024-06-12", "close": 100.0, "volume": 129.0}, {"date": "2024-06-13", "close": 99.5, "volume": 107.0}, {"date": "2024-06-14", "close": 100.0, "volume": 70.0}, {"date": "2024-06-17", "close": 100.0, "volume": 43.0}, {"date": "2024-06-18", "close": 90.5, "volume": 1389.0}, {"date": "2024-06-20", "close": 93.75, "volume": 185.0}, {"date": "2024-06-21", "close": 91.25, "volume": 498.0}, {"date": "2024-06-24", "close": 95.0, "volume": 1372.0}, {"date": "2024-06-25", "close": 92.0, "volume": 104.0}, {"date": "2024-06-26", "close": 94.0, "volume": 411.0}, {"date": "2024-06-27", "close": 97.5, "volume": 134.0}, {"date": "2024-06-28", "close": 98.0, "volume": 99.0}, {"date": "2024-07-01", "close": 96.5, "volume": 200.0}, {"date": "2024-07-02", "close": 93.25, "volume": 475.0}, {"date": "2024-07-03", "close": 92.75, "volume": 41.0}, {"date": "2024-07-05", "close": 97.0, "volume": 121.0}, {"date": "2024-07-08", "close": 97.0, "volume": 563.0}, {"date": "2024-07-09", "close": 90.0, "volume": 317.0}, {"date": "2024-07-10", "close": 89.25, "volume": 147.0}, {"date": "2024-07-11", "close": 94.75, "volume": 398.0}, {"date": "2024-07-12", "close": 88.75, "volume": 793.0}, {"date": "2024-07-15", "close": 85.5, "volume": 416.0}, {"date": "2024-07-16", "close": 83.5, "volume": 420.0}, {"date": "2024-07-17", "close": 80.5, "volume": 226.0}, {"date": "2024-07-18", "close": 80.75, "volume": 220.0}, {"date": "2024-07-19", "close": 71.75, "volume": 220.0}, {"date": "2024-07-22", "close": 78.75, "volume": 245.0}, {"date": "2024-07-23", "close": 73.25, "volume": 695.0}, {"date": "2024-07-24", "close": 75.0, "volume": 298.0}, {"date": "2024-07-25", "close": 75.0, "volume": 82.0}, {"date": "2024-07-26", "close": 75.0, "volume": 105.0}, {"date": "2024-07-29", "close": 79.5, "volume": 221.0}, {"date": "2024-07-30", "close": 84.75, "volume": 272.0}, {"date": "2024-07-31", "close": 84.5, "volume": 649.0}, {"date": "2024-08-01", "close": 86.25, "volume": 266.0}, {"date": "2024-08-02", "close": 95.0, "volume": 676.0}, {"date": "2024-08-05", "close": 94.25, "volume": 116.0}, {"date": "2024-08-06", "close": 91.75, "volume": 172.0}, {"date": "2024-08-07", "close": 92.25, "volume": 353.0}, {"date": "2024-08-08", "close": 87.5, "volume": 690.0}, {"date": "2024-08-09", "close": 88.5, "volume": 84.0}, {"date": "2024-08-12", "close": 87.5, "volume": 306.0}, {"date": "2024-08-13", "close": 90.0, "volume": 95.0}, {"date": "2024-08-14", "close": 85.75, "volume": 616.0}, {"date": "2024-08-15", "close": 90.0, "volume": 478.0}, {"date": "2024-08-16", "close": 87.5, "volume": 477.0}, {"date": "2024-08-19", "close": 87.5, "volume": 43.0}, {"date": "2024-08-20", "close": 87.0, "volume": 469.0}, {"date": "2024-08-21", "close": 89.75, "volume": 157.0}, {"date": "2024-08-22", "close": 87.25, "volume": 475.0}, {"date": "2024-08-23", "close": 86.25, "volume": 92.0}, {"date": "2024-08-26", "close": 82.5, "volume": 145.0}, {"date": "2024-08-27", "close": 85.75, "volume": 111.0}, {"date": "2024-08-28", "close": 84.5, "volume": 255.0}, {"date": "2024-08-29", "close": 83.75, "volume": 176.0}, {"date": "2024-08-30", "close": 85.0, "volume": 85.0}, {"date": "2024-09-03", "close": 86.25, "volume": 142.0}, {"date": "2024-09-04", "close": 86.25, "volume": 55.0}, {"date": "2024-09-05", "close": 85.5, "volume": 247.0}, {"date": "2024-09-06", "close": 85.75, "volume": 133.0}, {"date": "2024-09-09", "close": 84.75, "volume": 390.0}, {"date": "2024-09-10", "close": 92.75, "volume": 334.0}, {"date": "2024-09-11", "close": 92.75, "volume": 679.0}, {"date": "2024-09-12", "close": 92.75, "volume": 386.0}, {"date": "2024-09-13", "close": 92.5, "volume": 210.0}, {"date": "2024-09-16", "close": 91.5, "volume": 306.0}, {"date": "2024-09-17", "close": 90.75, "volume": 409.0}, {"date": "2024-09-18", "close": 90.75, "volume": 89.0}, {"date": "2024-09-19", "close": 90.5, "volume": 107.0}, {"date": "2024-09-20", "close": 90.5, "volume": 69.0}, {"date": "2024-09-23", "close": 94.25, "volume": 428.0}, {"date": "2024-09-24", "close": 91.0, "volume": 432.0}, {"date": "2024-09-25", "close": 93.5, "volume": 460.0}, {"date": "2024-09-26", "close": 93.25, "volume": 88.0}, {"date": "2024-09-27", "close": 92.5, "volume": 369.0}, {"date": "2024-09-30", "close": 91.25, "volume": 438.0}, {"date": "2024-10-01", "close": 89.75, "volume": 615.0}, {"date": "2024-10-02", "close": 86.0, "volume": 587.0}, {"date": "2024-10-03", "close": 88.75, "volume": 386.0}, {"date": "2024-10-04", "close": 90.75, "volume": 18.0}, {"date": "2024-10-07", "close": 89.0, "volume": 1357.0}, {"date": "2024-10-08", "close": 83.25, "volume": 1783.0}, {"date": "2024-10-09", "close": 84.75, "volume": 823.0}, {"date": "2024-10-10", "close": 86.5, "volume": 124.0}, {"date": "2024-10-11", "close": 88.75, "volume": 301.0}, {"date": "2024-10-14", "close": 85.0, "volume": 163.0}, {"date": "2024-10-15", "close": 79.5, "volume": 11111.0}, {"date": "2024-10-16", "close": 79.5, "volume": 2574.0}, {"date": "2024-10-17", "close": 74.75, "volume": 1922.0}, {"date": "2024-10-18", "close": 77.5, "volume": 639.0}, {"date": "2024-10-21", "close": 75.5, "volume": 521.0}, {"date": "2024-10-22", "close": 75.75, "volume": 948.0}, {"date": "2024-10-23", "close": 72.5, "volume": 159.0}, {"date": "2024-10-24", "close": 72.25, "volume": 660.0}, {"date": "2024-10-25", "close": 66.75, "volume": 708.0}, {"date": "2024-10-28", "close": 65.75, "volume": 499.0}, {"date": "2024-10-29", "close": 66.75, "volume": 141.0}, {"date": "2024-10-30", "close": 73.25, "volume": 538.0}, {"date": "2024-10-31", "close": 74.5, "volume": 831.0}, {"date": "2024-11-01", "close": 74.5, "volume": 263.0}, {"date": "2024-11-04", "close": 78.0, "volume": 902.0}, {"date": "2024-11-05", "close": 77.25, "volume": 216.0}, {"date": "2024-11-06", "close": 76.25, "volume": 359.0}, {"date": "2024-11-07", "close": 100.75, "volume": 3795.0}, {"date": "2024-11-08", "close": 74.6625, "volume": 18807.0}, {"date": "2024-11-11", "close": 63.0, "volume": 3416.0}, {"date": "2024-11-12", "close": 57.0, "volume": 2107.0}, {"date": "2024-11-13", "close": 59.3025, "volume": 1407.0}, {"date": "2024-11-14", "close": 67.25, "volume": 1065.0}, {"date": "2024-11-15", "close": 76.75, "volume": 1069.0}, {"date": "2024-11-18", "close": 77.75, "volume": 1022.0}, {"date": "2024-11-19", "close": 77.5, "volume": 1244.0}, {"date": "2024-11-20", "close": 80.75, "volume": 8059.0}, {"date": "2024-11-21", "close": 83.25, "volume": 1854.0}, {"date": "2024-11-22", "close": 80.0, "volume": 3158.0}, {"date": "2024-11-25", "close": 69.75, "volume": 2615.0}, {"date": "2024-11-26", "close": 74.25, "volume": 3422.0}, {"date": "2024-11-27", "close": 80.0, "volume": 853.0}, {"date": "2024-11-29", "close": 78.75, "volume": 2309.0}, {"date": "2024-12-02", "close": 81.25, "volume": 1752.0}, {"date": "2024-12-03", "close": 80.25, "volume": 1232.0}, {"date": "2024-12-04", "close": 80.75, "volume": 6604.0}, {"date": "2024-12-05", "close": 82.5, "volume": 8500.0}, {"date": "2024-12-06", "close": 82.5, "volume": 10286.0}, {"date": "2024-12-09", "close": 85.0, "volume": 15088.0}, {"date": "2024-12-10", "close": 88.5, "volume": 8301.0}, {"date": "2024-12-11", "close": 87.75, "volume": 3511.0}, {"date": "2024-12-12", "close": 92.75, "volume": 3542.0}, {"date": "2024-12-13", "close": 93.5, "volume": 8239.0}, {"date": "2024-12-16", "close": 90.5, "volume": 6501.0}, {"date": "2024-12-17", "close": 94.75, "volume": 55833.0}, {"date": "2024-12-18", "close": 94.25, "volume": 10939.0}, {"date": "2024-12-19", "close": 96.25, "volume": 19561.0}, {"date": "2024-12-20", "close": 97.75, "volume": 7708.0}, {"date": "2024-12-23", "close": 103.25, "volume": 23612.0}, {"date": "2024-12-24", "close": 103.75, "volume": 19450.0}, {"date": "2024-12-26", "close": 105.0, "volume": 8261.0}, {"date": "2024-12-27", "close": 106.5, "volume": 10670.0}, {"date": "2024-12-30", "close": 109.0, "volume": 83459.0}, {"date": "2024-12-31", "close": 111.25, "volume": 17737.0}, {"date": "2025-01-02", "close": 108.0, "volume": 8741.0}, {"date": "2025-01-03", "close": 107.25, "volume": 6348.0}, {"date": "2025-01-06", "close": 108.0, "volume": 10387.0}, {"date": "2025-01-07", "close": 104.0, "volume": 12126.0}, {"date": "2025-01-08", "close": 96.0, "volume": 3056.0}, {"date": "2025-01-10", "close": 47.0, "volume": 91057.0}, {"date": "2025-01-13", "close": 41.0, "volume": 29309.0}, {"date": "2025-01-14", "close": 36.0, "volume": 7452.0}, {"date": "2025-01-15", "close": 32.875, "volume": 9373.0}, {"date": "2025-01-16", "close": 31.15, "volume": 2839.0}, {"date": "2025-01-17", "close": 34.25, "volume": 5678.0}, {"date": "2025-01-21", "close": 37.0, "volume": 17512.0}, {"date": "2025-01-22", "close": 33.75, "volume": 4038.0}, {"date": "2025-01-23", "close": 33.75, "volume": 1507.0}, {"date": "2025-01-24", "close": 32.5, "volume": 2708.0}, {"date": "2025-01-27", "close": 29.75, "volume": 7642.0}, {"date": "2025-01-28", "close": 32.25, "volume": 2669.0}, {"date": "2025-01-29", "close": 31.5, "volume": 900.0}, {"date": "2025-01-30", "close": 32.0, "volume": 592.0}, {"date": "2025-01-31", "close": 30.5, "volume": 608.0}, {"date": "2025-02-03", "close": 31.5, "volume": 1231.0}, {"date": "2025-02-04", "close": 31.5, "volume": 570.0}, {"date": "2025-02-05", "close": 30.75, "volume": 1552.0}, {"date": "2025-02-06", "close": 30.0, "volume": 1195.0}, {"date": "2025-02-07", "close": 33.75, "volume": 4120.0}, {"date": "2025-02-10", "close": 35.0, "volume": 2492.0}, {"date": "2025-02-11", "close": 34.75, "volume": 1094.0}, {"date": "2025-02-12", "close": 35.0, "volume": 914.0}, {"date": "2025-02-13", "close": 35.75, "volume": 900.0}, {"date": "2025-02-14", "close": 35.25, "volume": 617.0}, {"date": "2025-02-18", "close": 33.75, "volume": 721.0}, {"date": "2025-02-19", "close": 35.5, "volume": 368.0}, {"date": "2025-02-20", "close": 37.75, "volume": 3371.0}, {"date": "2025-02-21", "close": 37.5, "volume": 1138.0}, {"date": "2025-02-24", "close": 35.0, "volume": 391.0}, {"date": "2025-02-25", "close": 33.75, "volume": 90.0}, {"date": "2025-02-26", "close": 35.25, "volume": 338.0}, {"date": "2025-02-27", "close": 36.75, "volume": 5329.0}, {"date": "2025-02-28", "close": 34.5, "volume": 954.0}, {"date": "2025-03-03", "close": 34.5, "volume": 522.0}, {"date": "2025-03-04", "close": 31.5, "volume": 9491.0}, {"date": "2025-03-05", "close": 32.125, "volume": 1305.0}, {"date": "2025-03-06", "close": 36.75, "volume": 568.0}, {"date": "2025-03-07", "close": 34.75, "volume": 2243.0}, {"date": "2025-03-10", "close": 33.5, "volume": 39826.0}, {"date": "2025-03-11", "close": 32.75, "volume": 6757.0}, {"date": "2025-03-12", "close": 36.5, "volume": 11628.0}, {"date": "2025-03-13", "close": 32.5, "volume": 759.0}, {"date": "2025-03-14", "close": 32.85, "volume": 530.0}, {"date": "2025-03-17", "close": 34.25, "volume": 2380.0}, {"date": "2025-03-18", "close": 40.0, "volume": 2898.0}, {"date": "2025-03-19", "close": 48.5, "volume": 5157.0}, {"date": "2025-03-20", "close": 45.25, "volume": 5596.0}, {"date": "2025-03-21", "close": 45.0, "volume": 3339.0}, {"date": "2025-03-24", "close": 46.0, "volume": 1369.0}, {"date": "2025-03-25", "close": 46.25, "volume": 577.0}, {"date": "2025-03-26", "close": 43.0, "volume": 144.0}, {"date": "2025-03-27", "close": 46.25, "volume": 341.0}, {"date": "2025-03-28", "close": 44.4325, "volume": 600.0}, {"date": "2025-03-31", "close": 47.75, "volume": 2144.0}, {"date": "2025-04-01", "close": 48.0, "volume": 33203.0}, {"date": "2025-04-02", "close": 45.25, "volume": 868.0}, {"date": "2025-04-03", "close": 50.0, "volume": 63077.0}, {"date": "2025-04-04", "close": 51.0, "volume": 5114.0}, {"date": "2025-04-07", "close": 52.25, "volume": 55685.0}, {"date": "2025-04-08", "close": 48.0, "volume": 1453.0}, {"date": "2025-04-09", "close": 55.75, "volume": 63134.0}, {"date": "2025-04-10", "close": 57.5, "volume": 9064.0}, {"date": "2025-04-11", "close": 62.75, "volume": 46584.0}, {"date": "2025-04-14", "close": 61.5, "volume": 991.0}, {"date": "2025-04-15", "close": 60.0, "volume": 370.0}, {"date": "2025-04-16", "close": 60.75, "volume": 976.0}, {"date": "2025-04-17", "close": 61.25, "volume": 748.0}, {"date": "2025-04-21", "close": 56.5, "volume": 22716.0}, {"date": "2025-04-22", "close": 56.75, "volume": 63901.0}, {"date": "2025-04-23", "close": 59.5, "volume": 10000.0}, {"date": "2025-04-24", "close": 62.25, "volume": 7554.0}, {"date": "2025-04-25", "close": 59.035, "volume": 5124.0}, {"date": "2025-04-28", "close": 64.25, "volume": 11825.0}, {"date": "2025-04-29", "close": 56.5, "volume": 20762.0}, {"date": "2025-04-30", "close": 60.0, "volume": 12929.0}, {"date": "2025-05-01", "close": 17.0, "volume": 225844.0}, {"date": "2025-05-02", "close": 16.8725, "volume": 67915.0}, {"date": "2025-05-05", "close": 17.525, "volume": 29143.0}, {"date": "2025-05-06", "close": 17.8475, "volume": 22120.0}, {"date": "2025-05-07", "close": 18.185, "volume": 29804.0}, {"date": "2025-05-08", "close": 17.7, "volume": 10786.0}, {"date": "2025-05-09", "close": 16.53, "volume": 17938.0}, {"date": "2025-05-12", "close": 16.03, "volume": 19100.0}, {"date": "2025-05-13", "close": 16.9925, "volume": 12989.0}, {"date": "2025-05-14", "close": 15.7525, "volume": 8465.0}, {"date": "2025-05-15", "close": 16.425, "volume": 9365.0}, {"date": "2025-05-16", "close": 16.3925, "volume": 4264.0}, {"date": "2025-05-19", "close": 16.425, "volume": 3998.0}, {"date": "2025-05-20", "close": 16.375, "volume": 993.0}, {"date": "2025-05-21", "close": 15.505, "volume": 1113.0}, {"date": "2025-05-22", "close": 15.25, "volume": 3585.0}, {"date": "2025-05-23", "close": 14.0, "volume": 4454.0}, {"date": "2025-05-27", "close": 14.0, "volume": 1820.0}, {"date": "2025-05-28", "close": 14.75, "volume": 4027.0}, {"date": "2025-05-29", "close": 16.6, "volume": 10810.0}, {"date": "2025-05-30", "close": 15.75, "volume": 2065.0}, {"date": "2025-06-02", "close": 14.435, "volume": 6045.0}, {"date": "2025-06-03", "close": 14.6875, "volume": 1026.0}, {"date": "2025-06-04", "close": 15.75, "volume": 757.0}, {"date": "2025-06-05", "close": 15.725, "volume": 6347.0}, {"date": "2025-06-06", "close": 15.49, "volume": 1786.0}, {"date": "2025-06-09", "close": 15.7575, "volume": 4712.0}, {"date": "2025-06-10", "close": 15.75, "volume": 732.0}, {"date": "2025-06-11", "close": 19.3275, "volume": 42752.0}, {"date": "2025-06-12", "close": 22.775, "volume": 34468.0}, {"date": "2025-06-13", "close": 35.0, "volume": 294359.0}, {"date": "2025-06-16", "close": 34.285, "volume": 99931.0}, {"date": "2025-06-17", "close": 26.25, "volume": 22848.0}, {"date": "2025-06-18", "close": 24.5, "volume": 24485.0}, {"date": "2025-06-20", "close": 21.0, "volume": 11730.0}, {"date": "2025-06-23", "close": 20.4748, "volume": 6237.0}, {"date": "2025-06-24", "close": 18.725, "volume": 23279.0}, {"date": "2025-06-25", "close": 18.1225, "volume": 3189.0}, {"date": "2025-06-26", "close": 18.725, "volume": 1147.0}, {"date": "2025-06-27", "close": 18.5, "volume": 9576.0}, {"date": "2025-06-30", "close": 17.5, "volume": 2037.0}, {"date": "2025-07-01", "close": 18.225, "volume": 1895.0}, {"date": "2025-07-02", "close": 17.1275, "volume": 4332.0}, {"date": "2025-07-03", "close": 17.2525, "volume": 1292.0}, {"date": "2025-07-07", "close": 16.4775, "volume": 4946.0}, {"date": "2025-07-08", "close": 17.725, "volume": 4779.0}, {"date": "2025-07-09", "close": 18.2625, "volume": 2352.0}, {"date": "2025-07-10", "close": 18.275, "volume": 1100.0}, {"date": "2025-07-11", "close": 17.2525, "volume": 3880.0}, {"date": "2025-07-14", "close": 17.5, "volume": 1689.0}, {"date": "2025-07-15", "close": 17.625, "volume": 1376.0}, {"date": "2025-07-16", "close": 17.175, "volume": 2215.0}, {"date": "2025-07-17", "close": 17.5, "volume": 24098.0}, {"date": "2025-07-18", "close": 18.155, "volume": 8209.0}, {"date": "2025-07-21", "close": 18.675, "volume": 3594.0}, {"date": "2025-07-22", "close": 19.0, "volume": 1124.0}, {"date": "2025-07-23", "close": 19.525, "volume": 3734.0}, {"date": "2025-07-24", "close": 20.5525, "volume": 17566.0}, {"date": "2025-07-25", "close": 22.5003, "volume": 12365.0}, {"date": "2025-07-28", "close": 21.565, "volume": 6877.0}, {"date": "2025-07-29", "close": 19.0645, "volume": 4671.0}, {"date": "2025-07-30", "close": 19.025, "volume": 1070.0}, {"date": "2025-07-31", "close": 18.515, "volume": 1695.0}, {"date": "2025-08-01", "close": 16.875, "volume": 3503.0}, {"date": "2025-08-04", "close": 18.0, "volume": 1123.0}, {"date": "2025-08-05", "close": 17.1775, "volume": 1047.0}, {"date": "2025-08-06", "close": 15.825, "volume": 4911.0}, {"date": "2025-08-07", "close": 16.25, "volume": 3882.0}, {"date": "2025-08-08", "close": 15.25, "volume": 4312.0}, {"date": "2025-08-11", "close": 16.0825, "volume": 1266.0}, {"date": "2025-08-12", "close": 15.505, "volume": 2077.0}, {"date": "2025-08-13", "close": 15.6775, "volume": 519.0}, {"date": "2025-08-14", "close": 15.725, "volume": 1721.0}, {"date": "2025-08-15", "close": 15.0, "volume": 2671.0}, {"date": "2025-08-18", "close": 14.975, "volume": 1413.0}, {"date": "2025-08-19", "close": 15.45, "volume": 782.0}, {"date": "2025-08-20", "close": 14.2575, "volume": 1723.0}, {"date": "2025-08-21", "close": 15.15, "volume": 848.0}, {"date": "2025-08-22", "close": 15.125, "volume": 630.0}, {"date": "2025-08-25", "close": 15.0275, "volume": 189.0}, {"date": "2025-08-26", "close": 14.85, "volume": 1950.0}, {"date": "2025-08-27", "close": 15.25, "volume": 231.0}, {"date": "2025-08-28", "close": 14.695, "volume": 1040.0}, {"date": "2025-08-29", "close": 14.75, "volume": 241.0}, {"date": "2025-09-02", "close": 14.525, "volume": 837.0}, {"date": "2025-09-03", "close": 14.5, "volume": 830.0}, {"date": "2025-09-04", "close": 15.2475, "volume": 31008.0}, {"date": "2025-09-05", "close": 13.9375, "volume": 6327.0}, {"date": "2025-09-08", "close": 13.7975, "volume": 3913.0}, {"date": "2025-09-09", "close": 26.0, "volume": 2635332.0}, {"date": "2025-09-10", "close": 27.5, "volume": 456985.0}, {"date": "2025-09-11", "close": 23.25, "volume": 36693.0}, {"date": "2025-09-12", "close": 21.0, "volume": 22098.0}, {"date": "2025-09-15", "close": 20.63, "volume": 8393.0}, {"date": "2025-09-16", "close": 22.9225, "volume": 8238.0}, {"date": "2025-09-17", "close": 23.75, "volume": 7818.0}, {"date": "2025-09-18", "close": 22.4975, "volume": 5755.0}, {"date": "2025-09-19", "close": 21.29, "volume": 4118.0}, {"date": "2025-09-22", "close": 20.7525, "volume": 5060.0}, {"date": "2025-09-23", "close": 20.95, "volume": 2436.0}, {"date": "2025-09-24", "close": 20.3988, "volume": 2618.0}, {"date": "2025-09-25", "close": 19.275, "volume": 2806.0}, {"date": "2025-09-26", "close": 18.9062, "volume": 1321.0}, {"date": "2025-09-29", "close": 18.2775, "volume": 1305.0}, {"date": "2025-09-30", "close": 17.3425, "volume": 1914.0}, {"date": "2025-10-01", "close": 17.6725, "volume": 1434.0}, {"date": "2025-10-02", "close": 17.5, "volume": 438.0}, {"date": "2025-10-03", "close": 17.1675, "volume": 528.0}, {"date": "2025-10-06", "close": 17.78, "volume": 2258.0}, {"date": "2025-10-07", "close": 17.5025, "volume": 2004.0}, {"date": "2025-10-08", "close": 17.765, "volume": 539.0}, {"date": "2025-10-09", "close": 17.5025, "volume": 942.0}, {"date": "2025-10-10", "close": 15.8525, "volume": 991.0}, {"date": "2025-10-13", "close": 15.175, "volume": 7283.0}, {"date": "2025-10-14", "close": 15.75, "volume": 1921.0}, {"date": "2025-10-15", "close": 15.0, "volume": 2145.0}, {"date": "2025-10-16", "close": 15.7575, "volume": 1571.0}, {"date": "2025-10-17", "close": 16.4975, "volume": 509.0}, {"date": "2025-10-20", "close": 16.75, "volume": 540.0}, {"date": "2025-10-21", "close": 16.375, "volume": 379.0}, {"date": "2025-10-22", "close": 15.03, "volume": 819.0}, {"date": "2025-10-23", "close": 18.0, "volume": 2067.0}, {"date": "2025-10-24", "close": 15.0075, "volume": 2799.0}, {"date": "2025-10-27", "close": 15.825, "volume": 2644.0}, {"date": "2025-10-28", "close": 15.1275, "volume": 1969.0}, {"date": "2025-10-29", "close": 15.4975, "volume": 521.0}, {"date": "2025-10-30", "close": 14.8875, "volume": 2258.0}, {"date": "2025-10-31", "close": 15.0025, "volume": 481.0}, {"date": "2025-11-03", "close": 14.975, "volume": 1775.0}, {"date": "2025-11-04", "close": 15.975, "volume": 1592.0}, {"date": "2025-11-05", "close": 12.5025, "volume": 7217.0}, {"date": "2025-11-06", "close": 12.525, "volume": 701.0}, {"date": "2025-11-07", "close": 16.175, "volume": 4145.0}, {"date": "2025-11-10", "close": 15.46, "volume": 2886.0}, {"date": "2025-11-11", "close": 15.25, "volume": 4174.0}, {"date": "2025-11-12", "close": 14.905, "volume": 590.0}, {"date": "2025-11-13", "close": 12.3075, "volume": 1413.0}, {"date": "2025-11-14", "close": 10.75, "volume": 13621.0}, {"date": "2025-11-17", "close": 10.535, "volume": 3461.0}, {"date": "2025-11-18", "close": 11.75, "volume": 4353.0}, {"date": "2025-11-19", "close": 9.8743, "volume": 510.0}, {"date": "2025-11-20", "close": 10.4975, "volume": 35824.0}, {"date": "2025-11-21", "close": 9.9925, "volume": 10012.0}, {"date": "2025-11-24", "close": 9.4975, "volume": 1706.0}, {"date": "2025-11-25", "close": 9.6175, "volume": 335.0}, {"date": "2025-11-26", "close": 9.92, "volume": 2108.0}, {"date": "2025-11-28", "close": 9.7525, "volume": 766.0}, {"date": "2025-12-01", "close": 11.9, "volume": 5100.0}, {"date": "2025-12-02", "close": 11.25, "volume": 915.0}, {"date": "2025-12-03", "close": 11.1425, "volume": 904.0}, {"date": "2025-12-04", "close": 11.07, "volume": 528.0}, {"date": "2025-12-05", "close": 10.595, "volume": 430.0}, {"date": "2025-12-08", "close": 10.5925, "volume": 186.0}, {"date": "2025-12-09", "close": 10.5, "volume": 251.0}, {"date": "2025-12-10", "close": 10.6625, "volume": 789.0}, {"date": "2025-12-11", "close": 10.75, "volume": 1018.0}, {"date": "2025-12-12", "close": 10.75, "volume": null}, {"date": "2025-12-15", "close": 10.25, "volume": 639.0}, {"date": "2025-12-16", "close": 10.18, "volume": 390.0}, {"date": "2025-12-17", "close": 10.0, "volume": 261.0}, {"date": "2025-12-18", "close": 10.55, "volume": 2089.0}, {"date": "2025-12-19", "close": 10.975, "volume": 317.0}, {"date": "2025-12-22", "close": 10.515, "volume": 188.0}, {"date": "2025-12-23", "close": 8.75, "volume": 2883.0}, {"date": "2025-12-24", "close": 9.27, "volume": 61.0}, {"date": "2025-12-26", "close": 8.75, "volume": 472.0}, {"date": "2025-12-29", "close": 8.75, "volume": 1929.0}, {"date": "2025-12-30", "close": 8.75, "volume": 1196.0}, {"date": "2025-12-31", "close": 8.725, "volume": 460.0}, {"date": "2026-01-02", "close": 8.1675, "volume": 255.0}, {"date": "2026-01-05", "close": 9.275, "volume": 22962.0}, {"date": "2026-01-06", "close": 8.9025, "volume": 658.0}, {"date": "2026-01-07", "close": 8.65, "volume": 820.0}, {"date": "2026-01-08", "close": 8.5125, "volume": 674.0}, {"date": "2026-01-09", "close": 9.7, "volume": 1255.0}, {"date": "2026-01-12", "close": 10.2325, "volume": 3886.0}, {"date": "2026-01-13", "close": 9.8625, "volume": 1213.0}, {"date": "2026-01-14", "close": 9.9075, "volume": 889.0}, {"date": "2026-01-15", "close": 9.4375, "volume": 254.0}, {"date": "2026-01-16", "close": 10.22, "volume": 730.0}, {"date": "2026-01-20", "close": 9.6275, "volume": 2025.0}, {"date": "2026-01-21", "close": 9.25, "volume": 924.0}, {"date": "2026-01-22", "close": 9.8725, "volume": 1203.0}, {"date": "2026-01-23", "close": 9.24, "volume": 1236.0}, {"date": "2026-01-26", "close": 8.35, "volume": 2031.0}, {"date": "2026-01-27", "close": 8.9325, "volume": 1601.0}, {"date": "2026-01-28", "close": 8.5, "volume": 350.0}, {"date": "2026-01-29", "close": 8.475, "volume": 934.0}, {"date": "2026-01-30", "close": 9.625, "volume": 2484.0}, {"date": "2026-02-02", "close": 8.9575, "volume": 1189.0}, {"date": "2026-02-03", "close": 8.7725, "volume": 321.0}, {"date": "2026-02-04", "close": 8.8225, "volume": 215.0}, {"date": "2026-02-05", "close": 7.3375, "volume": 1051.0}, {"date": "2026-02-06", "close": 7.7525, "volume": 395.0}, {"date": "2026-02-09", "close": 7.5025, "volume": 588.0}, {"date": "2026-02-10", "close": 7.765, "volume": 130.0}, {"date": "2026-02-11", "close": 7.75, "volume": 1139.0}, {"date": "2026-02-12", "close": 7.2075, "volume": 1723.0}, {"date": "2026-02-13", "close": 6.8825, "volume": 159008.0}, {"date": "2026-02-17", "close": 5.975, "volume": 10546.0}, {"date": "2026-02-18", "close": 5.56, "volume": 5558.0}, {"date": "2026-02-19", "close": 6.4225, "volume": 3298.0}, {"date": "2026-02-20", "close": 5.91, "volume": 2147.0}, {"date": "2026-02-23", "close": 5.75, "volume": 2832.0}, {"date": "2026-02-24", "close": 5.7825, "volume": 741.0}, {"date": "2026-02-25", "close": 5.8, "volume": 1889.0}, {"date": "2026-02-26", "close": 5.5475, "volume": 413.0}, {"date": "2026-02-27", "close": 6.0, "volume": 950.0}, {"date": "2026-03-02", "close": 5.785, "volume": 1173.0}, {"date": "2026-03-03", "close": 5.9925, "volume": 3536.0}, {"date": "2026-03-04", "close": 7.93, "volume": 1318395.0}, {"date": "2026-03-05", "close": 11.13, "volume": 449549.0}, {"date": "2026-03-06", "close": 10.2525, "volume": 50977.0}, {"date": "2026-03-09", "close": 10.0, "volume": 7631.0}, {"date": "2026-03-10", "close": 8.88, "volume": 2673.0}, {"date": "2026-03-11", "close": 9.5, "volume": 3303.0}, {"date": "2026-03-12", "close": 9.9187, "volume": 2804.0}, {"date": "2026-03-13", "close": 10.0675, "volume": 1205.0}, {"date": "2026-03-16", "close": 9.855, "volume": 2360.0}, {"date": "2026-03-17", "close": 9.695, "volume": 1490.0}, {"date": "2026-03-18", "close": 9.375, "volume": 1140.0}, {"date": "2026-03-19", "close": 9.37, "volume": 691.0}, {"date": "2026-03-20", "close": 9.625, "volume": 1377.0}, {"date": "2026-03-23", "close": 9.225, "volume": 4897.0}, {"date": "2026-03-24", "close": 11.025, "volume": 7990.0}, {"date": "2026-03-25", "close": 11.05, "volume": 4862.0}, {"date": "2026-03-26", "close": 8.3875, "volume": 28269.0}, {"date": "2026-03-27", "close": 8.6, "volume": 1633.0}, {"date": "2026-03-30", "close": 8.0, "volume": 1405.0}, {"date": "2026-03-31", "close": 7.5, "volume": 1499.0}, {"date": "2026-04-01", "close": 8.315, "volume": 857.0}, {"date": "2026-04-02", "close": 7.8425, "volume": 201.0}, {"date": "2026-04-06", "close": 8.025, "volume": 658.0}, {"date": "2026-04-07", "close": 8.455, "volume": 366.0}, {"date": "2026-04-08", "close": 8.1475, "volume": 449.0}, {"date": "2026-04-09", "close": 8.475, "volume": 2057.0}, {"date": "2026-04-10", "close": 10.0, "volume": 34072.0}, {"date": "2026-04-13", "close": 9.9288, "volume": 4010.0}, {"date": "2026-04-14", "close": 9.0, "volume": 2053.0}, {"date": "2026-04-15", "close": 9.36, "volume": 4748.0}, {"date": "2026-04-16", "close": 8.755, "volume": 1298.0}, {"date": "2026-04-17", "close": 9.0025, "volume": 450.0}, {"date": "2026-04-20", "close": 9.25, "volume": 237.0}, {"date": "2026-04-21", "close": 9.755, "volume": 2433.0}, {"date": "2026-04-22", "close": 9.0825, "volume": 4710.0}, {"date": "2026-04-23", "close": 8.5, "volume": 643.0}, {"date": "2026-04-24", "close": 8.4525, "volume": 935.0}, {"date": "2026-04-27", "close": 8.3775, "volume": 890.0}, {"date": "2026-04-28", "close": 7.725, "volume": 318.0}, {"date": "2026-04-29", "close": 7.5, "volume": 400.0}, {"date": "2026-04-30", "close": 7.0, "volume": 324.0}, {"date": "2026-05-01", "close": 7.0375, "volume": 146.0}, {"date": "2026-05-04", "close": 6.8, "volume": 727.0}, {"date": "2026-05-05", "close": 6.875, "volume": 879.0}, {"date": "2026-05-06", "close": 6.875, "volume": 655.0}, {"date": "2026-05-07", "close": 6.96, "volume": 705.0}, {"date": "2026-05-08", "close": 7.075, "volume": 3248.0}, {"date": "2026-05-11", "close": 7.9, "volume": 39120.0}, {"date": "2026-05-12", "close": 8.75, "volume": 3052.0}, {"date": "2026-05-13", "close": 8.9175, "volume": 2538.0}, {"date": "2026-05-14", "close": 8.7375, "volume": 952.0}, {"date": "2026-05-15", "close": 8.305, "volume": 161.0}, {"date": "2026-05-18", "close": 8.6125, "volume": 736.0}, {"date": "2026-05-19", "close": 7.375, "volume": 2708.0}, {"date": "2026-05-20", "close": 7.7525, "volume": 1656.0}, {"date": "2026-05-21", "close": 7.75, "volume": 690.0}, {"date": "2026-05-22", "close": 7.75, "volume": 274.0}, {"date": "2026-05-26", "close": 7.325, "volume": 149.0}, {"date": "2026-05-27", "close": 9.135, "volume": 14456.0}, {"date": "2026-05-28", "close": 7.1125, "volume": 14706.0}, {"date": "2026-05-29", "close": 6.245, "volume": 10331.0}, {"date": "2026-06-01", "close": 7.2, "volume": 16601.0}, {"date": "2026-06-02", "close": 7.14, "volume": 5061.0}, {"date": "2026-06-03", "close": 6.93, "volume": 13511.0}, {"date": "2026-06-04", "close": 4.85, "volume": 1396098.0}, {"date": "2026-06-05", "close": 3.18, "volume": 357388.0}, {"date": "2026-06-08", "close": 4.01, "volume": 682592.0}, {"date": "2026-06-09", "close": 3.48, "volume": 318784.0}, {"date": "2026-06-10", "close": 2.81, "volume": 3574696.0}, {"date": "2026-06-11", "close": 2.78, "volume": 148013.0}, {"date": "2026-06-12", "close": 2.95, "volume": 2650841.0}, {"date": "2026-06-15", "close": 2.78, "volume": 423618.0}, {"date": "2026-06-16", "close": 1.95, "volume": 557527.0}, {"date": "2026-06-17", "close": 1.71, "volume": 230992.0}, {"date": "2026-06-18", "close": 1.81, "volume": 178933.0}, {"date": "2026-06-22", "close": 1.98, "volume": 127960.0}, {"date": "2026-06-23", "close": 1.98, "volume": 120137.0}, {"date": "2026-06-24", "close": 1.845, "volume": 53685.0}, {"date": "2026-06-25", "close": 1.91, "volume": 65099.0}, {"date": "2026-06-26", "close": 1.9, "volume": 20618.0}, {"date": "2026-06-29", "close": 1.99, "volume": 61482.0}, {"date": "2026-06-30", "close": 1.89, "volume": 262799.0}, {"date": "2026-07-01", "close": 2.12, "volume": 479183.0}, {"date": "2026-07-02", "close": 2.1, "volume": 178371.0}, {"date": "2026-07-06", "close": 2.14, "volume": 65811.0}, {"date": "2026-07-07", "close": 2.02, "volume": 49030.0}, {"date": "2026-07-08", "close": 2.16, "volume": 24239.0}, {"date": "2026-07-09", "close": 2.35, "volume": 199359.0}, {"date": "2026-07-10", "close": 1.81, "volume": 788608.0}, {"date": "2026-07-13", "close": 1.81, "volume": 262784.0}, {"date": "2026-07-14", "close": 1.73, "volume": 526197.0}, {"date": "2026-07-15", "close": 1.82, "volume": 103348.0}, {"date": "2026-07-16", "close": 1.77, "volume": 135127.0}, {"date": "2026-07-17", "close": 1.79, "volume": 26999.0}, {"date": "2026-07-20", "close": 1.24, "volume": 1620810.0}, {"date": "2026-07-21", "close": 1.01, "volume": 469455.0}, {"date": "2026-07-22", "close": 1.06, "volume": 814909.0}, {"date": "2026-07-23", "close": 1.03, "volume": 229523.0}, {"date": "2026-07-24", "close": 0.95, "volume": 324370.0}, {"date": "2026-07-27", "close": 0.98, "volume": 89675.0}, {"date": "2026-07-28", "close": 0.9502, "volume": 49004.0}, {"date": "2026-07-29", "close": 0.8487, "volume": 44315.0}, {"date": "2026-07-30", "close": 0.99, "volume": 42578.0}, {"date": "2026-07-31", "close": 0.8925, "volume": 35463.0}, {"date": "2026-08-03", "close": 0.9181, "volume": 30192.0}, {"date": "2026-08-04", "close": 1.17, "volume": 2129413.0}, {"date": "2026-08-05", "close": 1.52, "volume": 1116153.0}, {"date": "2026-08-06", "close": 1.56, "volume": 267288.0}, {"date": "2026-08-07", "close": 1.35, "volume": 111386.0}, {"date": "2026-08-10", "close": 1.26, "volume": 56653.0}, {"date": "2026-08-11", "close": 1.27, "volume": 155812.0}, {"date": "2026-08-12", "close": 1.22, "volume": 60488.0}, {"date": "2026-08-13", "close": 1.6, "volume": 1181401.0}, {"date": "2026-08-14", "close": 2.09, "volume": 1250533.0}, {"date": "2026-08-17", "close": 2.8, "volume": 5992424.0}, {"date": "2026-08-18", "close": 3.29, "volume": 37465850.0}, {"date": "2026-08-19", "close": 3.01, "volume": 37484780.0}, {"date": "2026-08-20", "close": 1.83, "volume": 21788160.0}, {"date": "2026-08-21", "close": 1.18, "volume": 4986101.0}, {"date": "2026-08-24", "close": 1.17, "volume": 1843479.0}, {"date": "2026-08-25", "close": 0.98, "volume": 3914500.0}, {"date": "2026-08-26", "close": 1.15, "volume": 32111730.0}, {"date": "2026-08-27", "close": 1.13, "volume": 1628531.0}, {"date": "2026-08-28", "close": 1.07, "volume": 851231.0}, {"date": "2026-08-31", "close": 1.01, "volume": 612453.0}, {"date": "2026-09-01", "close": 1.0, "volume": 293999.0}, {"date": "2026-09-02", "close": 0.9632, "volume": 199285.0}, {"date": "2026-09-03", "close": 0.8997, "volume": 481692.0}, {"date": "2026-09-04", "close": 1.32, "volume": 87123020.0}, {"date": "2026-09-08", "close": 1.46, "volume": 20062030.0}, {"date": "2026-09-09", "close": 1.4, "volume": 1195708.0}, {"date": "2026-09-10", "close": 1.3, "volume": 445332.0}, {"date": "2026-09-11", "close": 1.41, "volume": 4927750.0}, {"date": "2026-09-14", "close": 1.38, "volume": 333712.0}, {"date": "2026-09-15", "close": 1.33, "volume": 267065.0}, {"date": "2026-09-16", "close": 1.2, "volume": 269566.0}, {"date": "2026-09-17", "close": 1.28, "volume": 181341.0}, {"date": "2026-09-18", "close": 1.24, "volume": 146447.0}, {"date": "2026-09-21", "close": 1.22, "volume": 192619.0}, {"date": "2026-09-22", "close": 1.24, "volume": 123473.0}, {"date": "2026-09-23", "close": 1.21, "volume": 194782.0}, {"date": "2026-09-24", "close": 1.21, "volume": 172524.0}, {"date": "2026-09-25", "close": 1.23, "volume": 137213.0}, {"date": "2026-09-28", "close": 1.2, "volume": 109217.0}, {"date": "2026-09-29", "close": 1.22, "volume": 429879.0}, {"date": "2026-09-30", "close": 1.22, "volume": 64880.0}, {"date": "2026-10-01", "close": 1.2, "volume": 50485.0}, {"date": "2026-10-02", "close": 1.07, "volume": 73170.0}, {"date": "2026-10-05", "close": 1.03, "volume": 51646.0}, {"date": "2026-10-06", "close": 1.1, "volume": 136693.0}, {"date": "2026-10-07", "close": 1.08, "volume": 61845.0}, {"date": "2026-10-08", "close": 1.24, "volume": 2776463.0}, {"date": "2026-10-09", "close": 1.22, "volume": 225881.0}, {"date": "2026-10-12", "close": 1.13, "volume": 357697.0}, {"date": "2026-10-13", "close": 1.1, "volume": 199359.0}, {"date": "2026-10-14", "close": 1.03, "volume": 86550.0}, {"date": "2026-10-15", "close": 1.09, "volume": 45437.0}, {"date": "2026-10-16", "close": 1.03, "volume": 40067.0}, {"date": "2026-10-19", "close": 1.21, "volume": 211491.0}, {"date": "2026-10-20", "close": 1.17, "volume": 78787.0}, {"date": "2026-10-21", "close": 1.14, "volume": 18842.0}, {"date": "2026-10-22", "close": 1.07, "volume": 46539.0}, {"date": "2026-10-23", "close": 1.12, "volume": 19346.0}, {"date": "2026-10-26", "close": 1.15, "volume": 15975.0}], "refreshing": true}