{"ticker": "FAC", "overview": {"name": "Factorial Energy Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FAC", "has_prices": true, "as_of": "2026-09-18", "last": 6.25, "prev_close": 5.65, "change": 0.5999999999999996, "change_pct": 0.10619469026548665, "session_volume": 2416862.0, "vwap_5": 5.995680056658707, "vwap_20": 5.481217589873632, "vwap_60": 6.062118216477381, "vwap_250": 9.957066447189387, "high_52w": 21.94, "low_52w": 4.6, "avg_volume_20": 393839.1, "sessions": 312, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003809", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 8.05% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003809-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000919574-26-005322", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0000919574-26-005322-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-097373", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. moves to a 0.5% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001104659-26-097373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001346554-26-000070", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001346554-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001688382-26-000023", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001688382-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001905106-26-000155", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001905106-26-000155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-093539", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "CGC III Sponsor LLC", "who_key": "CGC III Sponsor LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CGC III Sponsor LLC moves to a 9.2% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049612/0001104659-26-093539-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0001605484-26-000052", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes an activist stake in FAC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001605484-26-000052-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "13DG-0001213900-26-072628", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 9.9% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001213900-26-072628-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001104659-26-073542", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 19.1% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001104659-26-073542-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001140361-26-025066", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 8.1% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001140361-26-025066-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001905106-26-000073", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Cartesian Growth Corp III", "who": "Cartesian Growth Corp III", "who_key": "Cartesian Growth Corp III", "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": null, "country": "", "headline": "Cartesian Growth Corp III takes a 5.4% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001905106-26-000073-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-057286", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Cartesian Growth Corp III", "who": "Cartesian Growth Corp III", "who_key": "Cartesian Growth Corp III", "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": null, "country": "", "headline": "Cartesian Growth Corp III takes a 5.5% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001104659-26-057286-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0000886982-26-000129", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Cartesian Growth Corp III", "who": "Cartesian Growth Corp III", "who_key": "Cartesian Growth Corp III", "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": null, "country": "", "headline": "Cartesian Growth Corp III moves to a 1.3% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0000886982-26-000129-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0001539041-26-000007", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Cartesian Growth Corp III", "who": "Cartesian Growth Corp III", "who_key": "Cartesian Growth Corp III", "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": null, "country": "", "headline": "Cartesian Growth Corp III adjusts its stake in FAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001539041-26-000007-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003809", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 8.05% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003809-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000919574-26-005322", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0000919574-26-005322-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-097373", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. moves to a 0.5% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001104659-26-097373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001346554-26-000070", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001346554-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001688382-26-000023", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001688382-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001905106-26-000155", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "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": null, "country": "", "headline": "Factorial Energy Inc. raises a passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001905106-26-000155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-093539", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "CGC III Sponsor LLC", "who_key": "CGC III Sponsor LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CGC III Sponsor LLC moves to a 9.2% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049612/0001104659-26-093539-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0001213900-26-072628", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 9.9% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001213900-26-072628-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001605484-26-000052", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes an activist stake in FAC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001605484-26-000052-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "13DG-0001104659-26-073542", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 19.1% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001104659-26-073542-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001140361-26-025066", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Factorial Energy Inc.", "who": "Factorial Energy Inc.", "who_key": "Factorial Energy Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Factorial Energy Inc. takes a 8.1% activist stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001140361-26-025066-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001905106-26-000073", "src": "13DG", "ticker": "FAC", "cik": "2049662", "company": "Factorial Energy Inc.", "company_raw": "Cartesian Growth Corp III", "who": "Cartesian Growth Corp III", "who_key": "Cartesian Growth Corp III", "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": null, "country": "", "headline": "Cartesian Growth Corp III takes a 5.4% passive stake in FAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2049662/0001905106-26-000073-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "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": "Factorial Energy Inc. - Class A Common Stock", "new_value": "Factorial Energy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002049662", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002049662", "applied": 1, "detected_at": "2026-10-24T10:54:32.229914"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FAC", "new_value": "Factorial Energy Inc. - Class A Common Stock", "effective": "", "evidence": "FAC is listed again under the same company (Factorial Energy Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.873257"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FACWW", "new_value": "Factorial Energy Inc. - Warrant", "effective": "", "evidence": "FACWW is listed again under the same company (Factorial Energy Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.591508"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-24", "close": 10.01, "volume": 369087.0}, {"date": "2025-06-25", "close": 10.01, "volume": 297505.0}, {"date": "2025-06-26", "close": 10.0, "volume": 192387.0}, {"date": "2025-06-27", "close": 10.0, "volume": 433.0}, {"date": "2025-06-30", "close": 10.02, "volume": 200.0}, {"date": "2025-07-01", "close": 10.0, "volume": 354597.0}, {"date": "2025-07-02", "close": 10.0, "volume": 104537.0}, {"date": "2025-07-03", "close": 10.0, "volume": 227722.0}, {"date": "2025-07-07", "close": 10.02, "volume": 828793.0}, {"date": "2025-07-08", "close": 10.015, "volume": 101874.0}, {"date": "2025-07-09", "close": 10.02, "volume": 3677.0}, {"date": "2025-07-10", "close": 10.02, "volume": 6911.0}, {"date": "2025-07-11", "close": 10.03, "volume": 587.0}, {"date": "2025-07-14", "close": 10.03, "volume": 171.0}, {"date": "2025-07-15", "close": 10.02, "volume": 43150.0}, {"date": "2025-07-16", "close": 10.0104, "volume": 3110.0}, {"date": "2025-07-17", "close": 10.0104, "volume": null}, {"date": "2025-07-18", "close": 10.0104, "volume": null}, {"date": "2025-07-21", "close": 10.02, "volume": 9229.0}, {"date": "2025-07-22", "close": 10.02, "volume": null}, {"date": "2025-07-23", "close": 10.045, "volume": 29135.0}, {"date": "2025-07-24", "close": 10.045, "volume": 3136.0}, {"date": "2025-07-25", "close": 10.045, "volume": null}, {"date": "2025-07-28", "close": 10.045, "volume": null}, {"date": "2025-07-29", "close": 10.045, "volume": null}, {"date": "2025-07-30", "close": 10.055, "volume": 1945.0}, {"date": "2025-07-31", "close": 10.055, "volume": null}, {"date": "2025-08-01", "close": 10.055, "volume": null}, {"date": "2025-08-04", "close": 10.04, "volume": 1614.0}, {"date": "2025-08-05", "close": 10.03, "volume": 100907.0}, {"date": "2025-08-06", "close": 10.04, "volume": 4976.0}, {"date": "2025-08-07", "close": 10.0528, "volume": 11002.0}, {"date": "2025-08-08", "close": 10.05, "volume": 2656.0}, {"date": "2025-08-11", "close": 10.03, "volume": 12937.0}, {"date": "2025-08-12", "close": 10.01, "volume": 1519747.0}, {"date": "2025-08-13", "close": 10.025, "volume": 33113.0}, {"date": "2025-08-14", "close": 10.03, "volume": 50688.0}, {"date": "2025-08-15", "close": 10.027, "volume": 37607.0}, {"date": "2025-08-18", "close": 10.027, "volume": null}, {"date": "2025-08-19", "close": 10.02, "volume": 280904.0}, {"date": "2025-08-20", "close": 10.02, "volume": 40202.0}, {"date": "2025-08-21", "close": 10.03, "volume": 69205.0}, {"date": "2025-08-22", "close": 10.03, "volume": null}, {"date": "2025-08-25", "close": 10.05, "volume": 62113.0}, {"date": "2025-08-26", "close": 10.02, "volume": 35010.0}, {"date": "2025-08-27", "close": 10.02, "volume": null}, {"date": "2025-08-28", "close": 10.0194, "volume": 86407.0}, {"date": "2025-08-29", "close": 10.01, "volume": 18170.0}, {"date": "2025-09-02", "close": 10.01, "volume": null}, {"date": "2025-09-03", "close": 10.02, "volume": 160000.0}, {"date": "2025-09-04", "close": 10.0246, "volume": 289703.0}, {"date": "2025-09-05", "close": 10.03, "volume": 25293.0}, {"date": "2025-09-08", "close": 10.03, "volume": 75171.0}, {"date": "2025-09-09", "close": 10.04, "volume": 430460.0}, {"date": "2025-09-10", "close": 10.035, "volume": 390.0}, {"date": "2025-09-11", "close": 10.04, "volume": 3496.0}, {"date": "2025-09-12", "close": 10.04, "volume": 4451.0}, {"date": "2025-09-15", "close": 10.04, "volume": null}, {"date": "2025-09-16", "close": 10.03, "volume": 2070.0}, {"date": "2025-09-17", "close": 10.03, "volume": null}, {"date": "2025-09-18", "close": 10.03, "volume": null}, {"date": "2025-09-19", "close": 10.03, "volume": null}, {"date": "2025-09-22", "close": 10.0399, "volume": 2500.0}, {"date": "2025-09-23", "close": 10.0399, "volume": null}, {"date": "2025-09-24", "close": 10.04, "volume": 5702.0}, {"date": "2025-09-25", "close": 10.035, "volume": 47630.0}, {"date": "2025-09-26", "close": 10.04, "volume": 5040.0}, {"date": "2025-09-29", "close": 10.04, "volume": 15002.0}, {"date": "2025-09-30", "close": 10.045, "volume": 601.0}, {"date": "2025-10-01", "close": 10.045, "volume": null}, {"date": "2025-10-02", "close": 10.045, "volume": null}, {"date": "2025-10-03", "close": 10.04, "volume": 969428.0}, {"date": "2025-10-06", "close": 10.045, "volume": 25001.0}, {"date": "2025-10-07", "close": 10.075, "volume": 645903.0}, {"date": "2025-10-08", "close": 10.07, "volume": 54817.0}, {"date": "2025-10-09", "close": 10.07, "volume": 20245.0}, {"date": "2025-10-10", "close": 10.08, "volume": 221.0}, {"date": "2025-10-13", "close": 10.0964, "volume": 4033.0}, {"date": "2025-10-14", "close": 10.0964, "volume": null}, {"date": "2025-10-15", "close": 10.09, "volume": 2408.0}, {"date": "2025-10-16", "close": 10.09, "volume": null}, {"date": "2025-10-17", "close": 10.0802, "volume": 4002.0}, {"date": "2025-10-20", "close": 10.0802, "volume": null}, {"date": "2025-10-21", "close": 10.1, "volume": 51374.0}, {"date": "2025-10-22", "close": 10.1, "volume": null}, {"date": "2025-10-23", "close": 10.1, "volume": null}, {"date": "2025-10-24", "close": 10.08, "volume": 50000.0}, {"date": "2025-10-27", "close": 10.1, "volume": 67323.0}, {"date": "2025-10-28", "close": 10.09, "volume": 17731.0}, {"date": "2025-10-29", "close": 10.13, "volume": 40461.0}, {"date": "2025-10-30", "close": 10.11, "volume": 348979.0}, {"date": "2025-10-31", "close": 10.13, "volume": 7633.0}, {"date": "2025-11-03", "close": 10.14, "volume": 6977.0}, {"date": "2025-11-04", "close": 10.14, "volume": 16506.0}, {"date": "2025-11-05", "close": 10.13, "volume": 316.0}, {"date": "2025-11-06", "close": 10.13, "volume": 278.0}, {"date": "2025-11-07", "close": 10.13, "volume": 102.0}, {"date": "2025-11-10", "close": 10.13, "volume": 169.0}, {"date": "2025-11-11", "close": 10.13, "volume": 50117.0}, {"date": "2025-11-12", "close": 10.13, "volume": null}, {"date": "2025-11-13", "close": 10.13, "volume": null}, {"date": "2025-11-14", "close": 10.15, "volume": 10813.0}, {"date": "2025-11-17", "close": 10.13, "volume": 42454.0}, {"date": "2025-11-18", "close": 10.13, "volume": null}, {"date": "2025-11-19", "close": 10.13, "volume": null}, {"date": "2025-11-20", "close": 10.13, "volume": null}, {"date": "2025-11-21", "close": 10.15, "volume": 3326.0}, {"date": "2025-11-24", "close": 10.15, "volume": null}, {"date": "2025-11-25", "close": 10.15, "volume": null}, {"date": "2025-11-26", "close": 10.15, "volume": null}, {"date": "2025-11-28", "close": 10.15, "volume": null}, {"date": "2025-12-01", "close": 10.14, "volume": 73813.0}, {"date": "2025-12-02", "close": 10.125, "volume": 2850.0}, {"date": "2025-12-03", "close": 10.12, "volume": 1467.0}, {"date": "2025-12-04", "close": 10.12, "volume": 30305.0}, {"date": "2025-12-05", "close": 10.12, "volume": null}, {"date": "2025-12-08", "close": 10.12, "volume": 13511.0}, {"date": "2025-12-09", "close": 10.11, "volume": 77885.0}, {"date": "2025-12-10", "close": 10.1013, "volume": 151.0}, {"date": "2025-12-11", "close": 10.11, "volume": 11838.0}, {"date": "2025-12-12", "close": 10.11, "volume": null}, {"date": "2025-12-15", "close": 10.11, "volume": null}, {"date": "2025-12-16", "close": 10.11, "volume": null}, {"date": "2025-12-17", "close": 10.11, "volume": 97219.0}, {"date": "2025-12-18", "close": 10.29, "volume": 6894744.0}, {"date": "2025-12-19", "close": 10.3, "volume": 971684.0}, {"date": "2025-12-22", "close": 10.3, "volume": 1342714.0}, {"date": "2025-12-23", "close": 10.3, "volume": 228619.0}, {"date": "2025-12-24", "close": 10.33, "volume": 59365.0}, {"date": "2025-12-26", "close": 10.31, "volume": 32090.0}, {"date": "2025-12-29", "close": 10.29, "volume": 74572.0}, {"date": "2025-12-30", "close": 10.27, "volume": 65792.0}, {"date": "2025-12-31", "close": 10.295, "volume": 47013.0}, {"date": "2026-01-02", "close": 10.32, "volume": 18579.0}, {"date": "2026-01-05", "close": 10.3, "volume": 401535.0}, {"date": "2026-01-06", "close": 10.31, "volume": 73160.0}, {"date": "2026-01-07", "close": 10.295, "volume": 241190.0}, {"date": "2026-01-08", "close": 10.28, "volume": 211711.0}, {"date": "2026-01-09", "close": 10.29, "volume": 26526.0}, {"date": "2026-01-12", "close": 10.29, "volume": 20588.0}, {"date": "2026-01-13", "close": 10.3067, "volume": 53841.0}, {"date": "2026-01-14", "close": 10.29, "volume": 18710.0}, {"date": "2026-01-15", "close": 10.33, "volume": 727071.0}, {"date": "2026-01-16", "close": 10.31, "volume": 130041.0}, {"date": "2026-01-20", "close": 10.3, "volume": 58906.0}, {"date": "2026-01-21", "close": 10.29, "volume": 113878.0}, {"date": "2026-01-22", "close": 10.28, "volume": 366795.0}, {"date": "2026-01-23", "close": 10.24, "volume": 225857.0}, {"date": "2026-01-26", "close": 10.23, "volume": 141767.0}, {"date": "2026-01-27", "close": 10.27, "volume": 618619.0}, {"date": "2026-01-28", "close": 10.29, "volume": 670339.0}, {"date": "2026-01-29", "close": 10.3, "volume": 42676.0}, {"date": "2026-01-30", "close": 10.31, "volume": 115133.0}, {"date": "2026-02-02", "close": 10.29, "volume": 334940.0}, {"date": "2026-02-03", "close": 10.29, "volume": 266475.0}, {"date": "2026-02-04", "close": 10.29, "volume": 48876.0}, {"date": "2026-02-05", "close": 10.3, "volume": 205866.0}, {"date": "2026-02-06", "close": 10.3, "volume": 23939.0}, {"date": "2026-02-09", "close": 10.29, "volume": 243753.0}, {"date": "2026-02-10", "close": 10.3, "volume": 7634.0}, {"date": "2026-02-11", "close": 10.29, "volume": 33040.0}, {"date": "2026-02-12", "close": 10.28, "volume": 29850.0}, {"date": "2026-02-13", "close": 10.3, "volume": 27139.0}, {"date": "2026-02-17", "close": 10.29, "volume": 43303.0}, {"date": "2026-02-18", "close": 10.3, "volume": 167463.0}, {"date": "2026-02-19", "close": 10.29, "volume": 99641.0}, {"date": "2026-02-20", "close": 10.28, "volume": 40323.0}, {"date": "2026-02-23", "close": 10.28, "volume": 4585.0}, {"date": "2026-02-24", "close": 10.28, "volume": 43502.0}, {"date": "2026-02-25", "close": 10.29, "volume": 2705.0}, {"date": "2026-02-26", "close": 10.29, "volume": 1408.0}, {"date": "2026-02-27", "close": 10.25, "volume": 34945.0}, {"date": "2026-03-02", "close": 10.26, "volume": 18290.0}, {"date": "2026-03-03", "close": 10.27, "volume": 11831.0}, {"date": "2026-03-04", "close": 10.27, "volume": 8108.0}, {"date": "2026-03-05", "close": 10.28, "volume": 331135.0}, {"date": "2026-03-06", "close": 10.27, "volume": 3201.0}, {"date": "2026-03-09", "close": 10.26, "volume": 9816.0}, {"date": "2026-03-10", "close": 10.26, "volume": 66970.0}, {"date": "2026-03-11", "close": 10.27, "volume": 8017.0}, {"date": "2026-03-12", "close": 10.27, "volume": 77527.0}, {"date": "2026-03-13", "close": 10.265, "volume": 23468.0}, {"date": "2026-03-16", "close": 10.26, "volume": 37587.0}, {"date": "2026-03-17", "close": 10.26, "volume": 19722.0}, {"date": "2026-03-18", "close": 10.26, "volume": 63351.0}, {"date": "2026-03-19", "close": 10.26, "volume": 18471.0}, {"date": "2026-03-20", "close": 10.26, "volume": 58528.0}, {"date": "2026-03-23", "close": 10.26, "volume": 54401.0}, {"date": "2026-03-24", "close": 10.26, "volume": 74992.0}, {"date": "2026-03-25", "close": 10.25, "volume": 19222.0}, {"date": "2026-03-26", "close": 10.23, "volume": 19381.0}, {"date": "2026-03-27", "close": 10.24, "volume": 24670.0}, {"date": "2026-03-30", "close": 10.25, "volume": 133159.0}, {"date": "2026-03-31", "close": 10.255, "volume": 383792.0}, {"date": "2026-04-01", "close": 10.3, "volume": 879688.0}, {"date": "2026-04-02", "close": 10.28, "volume": 56540.0}, {"date": "2026-04-06", "close": 10.28, "volume": 167867.0}, {"date": "2026-04-07", "close": 10.27, "volume": 165220.0}, {"date": "2026-04-08", "close": 10.265, "volume": 156095.0}, {"date": "2026-04-09", "close": 10.27, "volume": 110570.0}, {"date": "2026-04-10", "close": 10.26, "volume": 95228.0}, {"date": "2026-04-13", "close": 10.26, "volume": 95252.0}, {"date": "2026-04-14", "close": 10.26, "volume": 110912.0}, {"date": "2026-04-15", "close": 10.285, "volume": 385106.0}, {"date": "2026-04-16", "close": 10.29, "volume": 152046.0}, {"date": "2026-04-17", "close": 10.29, "volume": 137864.0}, {"date": "2026-04-20", "close": 10.299, "volume": 48120.0}, {"date": "2026-04-21", "close": 10.29, "volume": 52467.0}, {"date": "2026-04-22", "close": 10.2845, "volume": 88455.0}, {"date": "2026-04-23", "close": 10.31, "volume": 204919.0}, {"date": "2026-04-24", "close": 10.32, "volume": 45402.0}, {"date": "2026-04-27", "close": 10.31, "volume": 49780.0}, {"date": "2026-04-28", "close": 10.31, "volume": 95151.0}, {"date": "2026-04-29", "close": 10.3, "volume": 134509.0}, {"date": "2026-04-30", "close": 10.37, "volume": 2319959.0}, {"date": "2026-05-01", "close": 10.38, "volume": 221615.0}, {"date": "2026-05-04", "close": 10.39, "volume": 14682.0}, {"date": "2026-05-05", "close": 10.38, "volume": 8651.0}, {"date": "2026-05-06", "close": 10.41, "volume": 139869.0}, {"date": "2026-05-07", "close": 10.4, "volume": 90460.0}, {"date": "2026-05-08", "close": 10.38, "volume": 49869.0}, {"date": "2026-05-11", "close": 10.4, "volume": 29984.0}, {"date": "2026-05-12", "close": 10.38, "volume": 274168.0}, {"date": "2026-05-13", "close": 10.38, "volume": 704590.0}, {"date": "2026-05-14", "close": 10.39, "volume": 123678.0}, {"date": "2026-05-15", "close": 10.38, "volume": 279914.0}, {"date": "2026-05-18", "close": 10.39, "volume": 139354.0}, {"date": "2026-05-19", "close": 10.42, "volume": 3321919.0}, {"date": "2026-05-20", "close": 10.4, "volume": 314539.0}, {"date": "2026-05-21", "close": 10.38, "volume": 66868.0}, {"date": "2026-05-22", "close": 9.86, "volume": 79467.0}, {"date": "2026-05-26", "close": 10.85, "volume": 26858.0}, {"date": "2026-05-27", "close": 11.34, "volume": 18614.0}, {"date": "2026-05-28", "close": 13.5, "volume": 107044.0}, {"date": "2026-05-29", "close": 12.53, "volume": 65394.0}, {"date": "2026-06-01", "close": 12.94, "volume": 33067.0}, {"date": "2026-06-02", "close": 12.475, "volume": 30416.0}, {"date": "2026-06-03", "close": 12.31, "volume": 15088.0}, {"date": "2026-06-04", "close": 12.16, "volume": 22290.0}, {"date": "2026-06-05", "close": 11.9, "volume": 33924.0}, {"date": "2026-06-08", "close": 13.8, "volume": 1079335.0}, {"date": "2026-06-09", "close": 16.0, "volume": 4880482.0}, {"date": "2026-06-10", "close": 21.94, "volume": 1863791.0}, {"date": "2026-06-11", "close": 17.27, "volume": 1429694.0}, {"date": "2026-06-12", "close": 15.33, "volume": 763291.0}, {"date": "2026-06-15", "close": 15.55, "volume": 414031.0}, {"date": "2026-06-16", "close": 13.92, "volume": 292742.0}, {"date": "2026-06-17", "close": 14.58, "volume": 266023.0}, {"date": "2026-06-18", "close": 14.59, "volume": 222774.0}, {"date": "2026-06-22", "close": 14.0, "volume": 189391.0}, {"date": "2026-06-23", "close": 12.85, "volume": 225280.0}, {"date": "2026-06-24", "close": 11.89, "volume": 243433.0}, {"date": "2026-06-25", "close": 10.99, "volume": 257719.0}, {"date": "2026-06-26", "close": 11.415, "volume": 119589.0}, {"date": "2026-06-29", "close": 9.9, "volume": 349096.0}, {"date": "2026-06-30", "close": 11.09, "volume": 289067.0}, {"date": "2026-07-01", "close": 11.03, "volume": 214379.0}, {"date": "2026-07-02", "close": 10.235, "volume": 210879.0}, {"date": "2026-07-06", "close": 10.03, "volume": 180861.0}, {"date": "2026-07-07", "close": 9.75, "volume": 178093.0}, {"date": "2026-07-08", "close": 9.11, "volume": 216953.0}, {"date": "2026-07-09", "close": 9.76, "volume": 140890.0}, {"date": "2026-07-10", "close": 9.32, "volume": 131640.0}, {"date": "2026-07-13", "close": 6.0, "volume": 4141612.0}, {"date": "2026-07-14", "close": 6.08, "volume": 790102.0}, {"date": "2026-07-15", "close": 6.07, "volume": 556867.0}, {"date": "2026-07-16", "close": 5.58, "volume": 328846.0}, {"date": "2026-07-17", "close": 5.67, "volume": 357073.0}, {"date": "2026-07-20", "close": 5.22, "volume": 225623.0}, {"date": "2026-07-21", "close": 5.25, "volume": 230234.0}, {"date": "2026-07-22", "close": 5.68, "volume": 212581.0}, {"date": "2026-07-23", "close": 5.5, "volume": 181693.0}, {"date": "2026-07-24", "close": 5.11, "volume": 304399.0}, {"date": "2026-07-27", "close": 4.75, "volume": 366719.0}, {"date": "2026-07-28", "close": 4.67, "volume": 246577.0}, {"date": "2026-07-29", "close": 4.68, "volume": 228754.0}, {"date": "2026-07-30", "close": 5.31, "volume": 354012.0}, {"date": "2026-07-31", "close": 5.5, "volume": 270397.0}, {"date": "2026-08-03", "close": 5.94, "volume": 455235.0}, {"date": "2026-08-04", "close": 5.91, "volume": 293670.0}, {"date": "2026-08-05", "close": 6.17, "volume": 405722.0}, {"date": "2026-08-06", "close": 5.95, "volume": 204664.0}, {"date": "2026-08-07", "close": 5.93, "volume": 171717.0}, {"date": "2026-08-10", "close": 5.72, "volume": 199306.0}, {"date": "2026-08-11", "close": 5.96, "volume": 249196.0}, {"date": "2026-08-12", "close": 5.86, "volume": 299911.0}, {"date": "2026-08-13", "close": 5.75, "volume": 274327.0}, {"date": "2026-08-14", "close": 5.16, "volume": 309492.0}, {"date": "2026-08-17", "close": 4.91, "volume": 368706.0}, {"date": "2026-08-18", "close": 4.92, "volume": 251525.0}, {"date": "2026-08-19", "close": 4.96, "volume": 225552.0}, {"date": "2026-08-20", "close": 4.61, "volume": 365009.0}, {"date": "2026-08-21", "close": 4.61, "volume": 316962.0}, {"date": "2026-08-24", "close": 4.6, "volume": 403051.0}, {"date": "2026-08-25", "close": 5.21, "volume": 399774.0}, {"date": "2026-08-26", "close": 4.92, "volume": 318562.0}, {"date": "2026-08-27", "close": 5.26, "volume": 292224.0}, {"date": "2026-08-28", "close": 4.91, "volume": 321025.0}, {"date": "2026-08-31", "close": 5.0, "volume": 217046.0}, {"date": "2026-09-01", "close": 4.76, "volume": 239233.0}, {"date": "2026-09-02", "close": 4.95, "volume": 253671.0}, {"date": "2026-09-03", "close": 5.26, "volume": 276586.0}, {"date": "2026-09-04", "close": 5.21, "volume": 217481.0}, {"date": "2026-09-08", "close": 5.69, "volume": 614213.0}, {"date": "2026-09-09", "close": 5.36, "volume": 297030.0}, {"date": "2026-09-10", "close": 5.26, "volume": 229330.0}, {"date": "2026-09-11", "close": 5.31, "volume": 194956.0}, {"date": "2026-09-14", "close": 5.08, "volume": 232461.0}, {"date": "2026-09-15", "close": 5.0, "volume": 140146.0}, {"date": "2026-09-16", "close": 5.0, "volume": 139600.0}, {"date": "2026-09-17", "close": 5.65, "volume": 356569.0}, {"date": "2026-09-18", "close": 6.25, "volume": 2416862.0}], "refreshing": true}