{"ticker": "FOXX", "overview": {"cik": "2013807", "ticker": "FOXX", "name": "Foxx Development Holdings Inc.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001213900-26-087244", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082785", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065814", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004165", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059591", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058414", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001708828-26-000189", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-054091", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-054075", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001213900-26-053066", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052391", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052390", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001213900-26-033805", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001213900-26-032515", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001213900-26-030498", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001213900-26-030496", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001959173-26-002240", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001213900-26-025897", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001959173-26-001950", "price_sensitive": false}, {"form": "144", "date": "2026-02-19", "title": "Notice of proposed sale", "accession": "0001959173-26-001209", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016441", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-005936", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-005933", "price_sensitive": true}]}, "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": "FOXX", "has_prices": true, "as_of": "2026-09-18", "last": 2.35, "prev_close": 2.45, "change": -0.10000000000000009, "change_pct": -0.040816326530612276, "session_volume": 2900.0, "vwap_5": 2.3927240990742176, "vwap_20": 2.804533035389614, "vwap_60": 2.9769828970717294, "vwap_250": 4.440948337779079, "high_52w": 6.09, "low_52w": 1.71, "avg_volume_20": 12787.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-087244", "src": "INSIDERS", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Haitao Cui", "who_key": "Cui Haitao", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7213.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on FOXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039101/000121390026087244/0001213900-26-087244-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "13DG-0001708828-26-000189", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CLEAR STREET LLC takes a 10.5% passive stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000189-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001213900-26-054075", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "BayRoad Holdings Ltd.", "who_key": "BayRoad Holdings Ltd.", "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": "Computer Communications Equipment", "country": "United States", "headline": "BayRoad Holdings Ltd. takes a 33.43% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2128370/0001213900-26-054075-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001213900-26-054091", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings 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": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. takes a 28.34% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-054091-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001213900-26-052390", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. moves to a 28.71% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-052390-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0001213900-26-052391", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. moves to a 31.49% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-052391-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "recent_buys": [], "institutional": [{"id": "13DG-0001708828-26-000189", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CLEAR STREET LLC takes a 10.5% passive stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000189-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001213900-26-054075", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "BayRoad Holdings Ltd.", "who_key": "BayRoad Holdings Ltd.", "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": "Computer Communications Equipment", "country": "United States", "headline": "BayRoad Holdings Ltd. takes a 33.43% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2128370/0001213900-26-054075-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001213900-26-054091", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings 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": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. takes a 28.34% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-054091-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001213900-26-052390", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. moves to a 28.71% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-052390-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0001213900-26-052391", "src": "13DG", "ticker": "FOXX", "cik": "2013807", "company": "Foxx Development Holdings Inc.", "company_raw": "Foxx Development Holdings Inc.", "who": "Foxx Development Holdings Inc.", "who_key": "Foxx Development Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Foxx Development Holdings Inc. moves to a 31.49% activist stake in FOXX", "source_url": "https://www.sec.gov/Archives/edgar/data/2013807/0001213900-26-052391-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "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": "Foxx Development Holdings Inc. - Warrant", "new_value": "Foxx Development Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002013807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002013807", "applied": 1, "detected_at": "2026-10-24T10:55:44.370540"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0901", "new_value": "0.1803", "effective": "2025-11-21", "evidence": "FOXXW moved 1:2 in one session on 2025-11-21 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-10-22T10:37:56.059111"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.2600", "new_value": "0.5100", "effective": "2024-09-27", "evidence": "FOXXW moved 1:2 in one session on 2024-09-27 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.275970"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001213900-26-087244", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082785", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065814", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004165", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059591", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058414", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001708828-26-000189", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-054091", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-054075", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001213900-26-053066", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052391", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-052390", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001213900-26-033805", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001213900-26-032515", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001213900-26-030498", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001213900-26-030496", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001959173-26-002240", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001213900-26-025897", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001959173-26-001950", "price_sensitive": false}, {"form": "144", "date": "2026-02-19", "title": "Notice of proposed sale", "accession": "0001959173-26-001209", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016441", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-005936", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-005933", "price_sensitive": true}], "performance": {"ticker": "FOXX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-01", "close": 12.995, "volume": null}, {"date": "2022-08-02", "close": 12.995, "volume": null}, {"date": "2022-08-03", "close": 12.995, "volume": null}, {"date": "2022-08-04", "close": 12.995, "volume": null}, {"date": "2022-08-05", "close": 12.995, "volume": null}, {"date": "2022-08-08", "close": 10.0453, "volume": 4124.0}, {"date": "2022-08-09", "close": 10.03, "volume": 1678.0}, {"date": "2022-08-10", "close": 10.03, "volume": 813.0}, {"date": "2022-08-11", "close": 10.0, "volume": 3134.0}, {"date": "2022-08-12", "close": 10.03, "volume": 1164.0}, {"date": "2022-08-15", "close": 10.01, "volume": 1725.0}, {"date": "2022-08-16", "close": 10.01, "volume": null}, {"date": "2022-08-17", "close": 10.01, "volume": 49603.0}, {"date": "2022-08-18", "close": 10.0, "volume": 53799.0}, {"date": "2022-08-19", "close": 10.0, "volume": null}, {"date": "2022-08-22", "close": 10.0, "volume": 1244.0}, {"date": "2022-08-23", "close": 10.0, "volume": null}, {"date": "2022-08-24", "close": 10.0, "volume": null}, {"date": "2022-08-25", "close": 10.0, "volume": null}, {"date": "2022-08-26", "close": 10.0, "volume": null}, {"date": "2022-08-29", "close": 10.0, "volume": null}, {"date": "2022-08-30", "close": 9.98, "volume": 550001.0}, {"date": "2022-08-31", "close": 9.98, "volume": null}, {"date": "2022-09-01", "close": 9.98, "volume": null}, {"date": "2022-09-02", "close": 9.98, "volume": null}, {"date": "2022-09-06", "close": 9.98, "volume": null}, {"date": "2022-09-07", "close": 9.98, "volume": null}, {"date": "2022-09-08", "close": 9.98, "volume": 1861.0}, {"date": "2022-09-09", "close": 10.02, "volume": 964.0}, {"date": "2022-09-12", "close": 10.02, "volume": null}, {"date": "2022-09-13", "close": 10.02, "volume": null}, {"date": "2022-09-14", "close": 10.02, "volume": null}, {"date": "2022-09-15", "close": 10.02, "volume": null}, {"date": "2022-09-16", "close": 10.02, "volume": null}, {"date": "2022-09-19", "close": 10.05, "volume": 376.0}, {"date": "2022-09-20", "close": 10.05, "volume": null}, {"date": "2022-09-21", "close": 9.97, "volume": 1331.0}, {"date": "2022-09-22", "close": 9.97, "volume": null}, {"date": "2022-09-23", "close": 9.97, "volume": null}, {"date": "2022-09-26", "close": 9.97, "volume": null}, {"date": "2022-09-27", "close": 9.97, "volume": null}, {"date": "2022-09-28", "close": 9.97, "volume": null}, {"date": "2022-09-29", "close": 9.97, "volume": null}, {"date": "2022-09-30", "close": 9.97, "volume": null}, {"date": "2022-10-03", "close": 9.97, "volume": null}, {"date": "2022-10-04", "close": 9.97, "volume": null}, {"date": "2022-10-05", "close": 9.97, "volume": null}, {"date": "2022-10-06", "close": 9.97, "volume": null}, {"date": "2022-10-07", "close": 9.97, "volume": null}, {"date": "2022-10-10", "close": 9.97, "volume": null}, {"date": "2022-10-11", "close": 9.97, "volume": null}, {"date": "2022-10-12", "close": 9.97, "volume": null}, {"date": "2022-10-13", "close": 9.97, "volume": null}, {"date": "2022-10-14", "close": 9.97, "volume": null}, {"date": "2022-10-17", "close": 9.97, "volume": null}, {"date": "2022-10-18", "close": 9.97, "volume": null}, {"date": "2022-10-19", "close": 9.97, "volume": null}, {"date": "2022-10-20", "close": 9.97, "volume": null}, {"date": "2022-10-21", "close": 9.97, "volume": null}, {"date": "2022-10-24", "close": 9.97, "volume": null}, {"date": "2022-10-25", "close": 9.98, "volume": 2431.0}, {"date": "2022-10-26", "close": 10.65, "volume": 1632.0}, {"date": "2022-10-27", "close": 10.41, "volume": 187.0}, {"date": "2022-10-28", "close": 10.41, "volume": null}, {"date": "2022-10-31", "close": 10.41, "volume": null}, {"date": "2022-11-01", "close": 10.06, "volume": 205.0}, {"date": "2022-11-02", "close": 10.06, "volume": null}, {"date": "2022-11-03", "close": 10.06, "volume": null}, {"date": "2022-11-04", "close": 10.06, "volume": null}, {"date": "2022-11-07", "close": 10.06, "volume": null}, {"date": "2022-11-08", "close": 10.06, "volume": null}, {"date": "2022-11-09", "close": 10.08, "volume": 4000.0}, {"date": "2022-11-10", "close": 10.08, "volume": null}, {"date": "2022-11-11", "close": 10.08, "volume": null}, {"date": "2022-11-14", "close": 10.08, "volume": null}, {"date": "2022-11-15", "close": 10.08, "volume": null}, {"date": "2022-11-16", "close": 10.08, "volume": null}, {"date": "2022-11-17", "close": 10.09, "volume": 113.0}, {"date": "2022-11-18", "close": 10.09, "volume": null}, {"date": "2022-11-21", "close": 10.09, "volume": null}, {"date": "2022-11-22", "close": 10.09, "volume": null}, {"date": "2022-11-23", "close": 10.09, "volume": 267492.0}, {"date": "2022-11-25", "close": 10.09, "volume": null}, {"date": "2022-11-28", "close": 10.09, "volume": null}, {"date": "2022-11-29", "close": 10.1, "volume": 5003.0}, {"date": "2022-11-30", "close": 10.18, "volume": 6190.0}, {"date": "2022-12-01", "close": 10.19, "volume": 9367.0}, {"date": "2022-12-02", "close": 10.105, "volume": 105.0}, {"date": "2022-12-05", "close": 10.12, "volume": 12515.0}, {"date": "2022-12-06", "close": 10.13, "volume": 364331.0}, {"date": "2022-12-07", "close": 10.12, "volume": 115687.0}, {"date": "2022-12-08", "close": 10.14, "volume": 15910.0}, {"date": "2022-12-09", "close": 10.13, "volume": 10100.0}, {"date": "2022-12-12", "close": 10.14, "volume": 36754.0}, {"date": "2022-12-13", "close": 10.15, "volume": 14283.0}, {"date": "2022-12-14", "close": 10.16, "volume": 47344.0}, {"date": "2022-12-15", "close": 10.16, "volume": 500.0}, {"date": "2022-12-16", "close": 10.12, "volume": 21429.0}, {"date": "2022-12-19", "close": 10.16, "volume": 62408.0}, {"date": "2022-12-20", "close": 10.1695, "volume": 180644.0}, {"date": "2022-12-21", "close": 10.17, "volume": 1917.0}, {"date": "2022-12-22", "close": 10.17, "volume": null}, {"date": "2022-12-23", "close": 10.18, "volume": 42824.0}, {"date": "2022-12-27", "close": 10.26, "volume": 111745.0}, {"date": "2022-12-28", "close": 10.26, "volume": null}, {"date": "2022-12-29", "close": 10.28, "volume": 4116.0}, {"date": "2022-12-30", "close": 10.22, "volume": 81557.0}, {"date": "2023-01-03", "close": 10.22, "volume": 120487.0}, {"date": "2023-01-04", "close": 10.24, "volume": 279553.0}, {"date": "2023-01-05", "close": 10.24, "volume": 443931.0}, {"date": "2023-01-06", "close": 10.24, "volume": 245462.0}, {"date": "2023-01-09", "close": 10.24, "volume": null}, {"date": "2023-01-10", "close": 10.24, "volume": null}, {"date": "2023-01-11", "close": 10.24, "volume": null}, {"date": "2023-01-12", "close": 10.3, "volume": 22595.0}, {"date": "2023-01-13", "close": 10.31, "volume": 2602.0}, {"date": "2023-01-17", "close": 10.39, "volume": 16594.0}, {"date": "2023-01-18", "close": 10.39, "volume": 240004.0}, {"date": "2023-01-19", "close": 10.35, "volume": 3101.0}, {"date": "2023-01-20", "close": 10.31, "volume": 232107.0}, {"date": "2023-01-23", "close": 10.31, "volume": 61289.0}, {"date": "2023-01-24", "close": 10.35, "volume": 8857.0}, {"date": "2023-01-25", "close": 10.35, "volume": null}, {"date": "2023-01-26", "close": 10.39, "volume": 41927.0}, {"date": "2023-01-27", "close": 10.39, "volume": null}, {"date": "2023-01-30", "close": 10.39, "volume": null}, {"date": "2023-01-31", "close": 10.39, "volume": null}, {"date": "2023-02-01", "close": 10.39, "volume": null}, {"date": "2023-02-02", "close": 10.39, "volume": null}, {"date": "2023-02-03", "close": 10.39, "volume": null}, {"date": "2023-02-06", "close": 10.39, "volume": null}, {"date": "2023-02-07", "close": 10.39, "volume": null}, {"date": "2023-02-08", "close": 10.44, "volume": 5901.0}, {"date": "2023-02-09", "close": 10.41, "volume": 1028.0}, {"date": "2023-02-10", "close": 10.41, "volume": 195411.0}, {"date": "2023-02-13", "close": 10.4, "volume": 43648.0}, {"date": "2023-02-14", "close": 10.38, "volume": 6654.0}, {"date": "2023-02-15", "close": 10.38, "volume": null}, {"date": "2023-02-16", "close": 10.44, "volume": 5236.0}, {"date": "2023-02-17", "close": 10.44, "volume": 1189.0}, {"date": "2023-02-21", "close": 10.4, "volume": 58036.0}, {"date": "2023-02-22", "close": 10.42, "volume": 11405.0}, {"date": "2023-02-23", "close": 10.39, "volume": 350.0}, {"date": "2023-02-24", "close": 10.42, "volume": 85000.0}, {"date": "2023-02-27", "close": 10.45, "volume": 6643.0}, {"date": "2023-02-28", "close": 10.42, "volume": 1321.0}, {"date": "2023-03-01", "close": 10.42, "volume": null}, {"date": "2023-03-02", "close": 10.42, "volume": null}, {"date": "2023-03-03", "close": 10.44, "volume": 25016.0}, {"date": "2023-03-06", "close": 10.48, "volume": 2165.0}, {"date": "2023-03-07", "close": 10.48, "volume": null}, {"date": "2023-03-08", "close": 10.48, "volume": null}, {"date": "2023-03-09", "close": 10.48, "volume": null}, {"date": "2023-03-10", "close": 10.48, "volume": null}, {"date": "2023-03-13", "close": 10.48, "volume": null}, {"date": "2023-03-14", "close": 10.48, "volume": 100.0}, {"date": "2023-03-15", "close": 10.46, "volume": 200.0}, {"date": "2023-03-16", "close": 10.45, "volume": 59550.0}, {"date": "2023-03-17", "close": 10.45, "volume": 80044.0}, {"date": "2023-03-20", "close": 10.49, "volume": 344.0}, {"date": "2023-03-21", "close": 10.49, "volume": null}, {"date": "2023-03-22", "close": 10.49, "volume": null}, {"date": "2023-03-23", "close": 10.49, "volume": null}, {"date": "2023-03-24", "close": 10.49, "volume": 354.0}, {"date": "2023-03-27", "close": 10.52, "volume": 170.0}, {"date": "2023-03-28", "close": 10.52, "volume": null}, {"date": "2023-03-29", "close": 10.4805, "volume": 362.0}, {"date": "2023-03-30", "close": 10.4805, "volume": null}, {"date": "2023-03-31", "close": 10.4805, "volume": null}, {"date": "2023-04-03", "close": 10.4805, "volume": null}, {"date": "2023-04-04", "close": 10.52, "volume": 502.0}, {"date": "2023-04-05", "close": 10.52, "volume": 270.0}, {"date": "2023-04-06", "close": 10.52, "volume": 277.0}, {"date": "2023-04-10", "close": 10.52, "volume": null}, {"date": "2023-04-11", "close": 10.48, "volume": 1509.0}, {"date": "2023-04-12", "close": 10.48, "volume": null}, {"date": "2023-04-13", "close": 10.48, "volume": null}, {"date": "2023-04-14", "close": 10.48, "volume": null}, {"date": "2023-04-17", "close": 10.54, "volume": 109.0}, {"date": "2023-04-18", "close": 10.54, "volume": null}, {"date": "2023-04-19", "close": 10.53, "volume": 55043.0}, {"date": "2023-04-20", "close": 10.54, "volume": 253.0}, {"date": "2023-04-21", "close": 10.54, "volume": null}, {"date": "2023-04-24", "close": 10.5399, "volume": 1355.0}, {"date": "2023-04-25", "close": 10.5399, "volume": null}, {"date": "2023-04-26", "close": 10.57, "volume": 101.0}, {"date": "2023-04-27", "close": 10.6, "volume": 18348.0}, {"date": "2023-04-28", "close": 10.57, "volume": 300.0}, {"date": "2023-05-01", "close": 10.57, "volume": null}, {"date": "2023-05-02", "close": 10.58, "volume": 6529.0}, {"date": "2023-05-03", "close": 10.58, "volume": null}, {"date": "2023-05-04", "close": 10.58, "volume": null}, {"date": "2023-05-05", "close": 10.58, "volume": 754.0}, {"date": "2023-05-08", "close": 10.58, "volume": null}, {"date": "2023-05-09", "close": 10.58, "volume": 29416.0}, {"date": "2023-05-10", "close": 10.58, "volume": null}, {"date": "2023-05-11", "close": 10.58, "volume": null}, {"date": "2023-05-12", "close": 10.58, "volume": null}, {"date": "2023-05-15", "close": 10.58, "volume": 3428.0}, {"date": "2023-05-16", "close": 10.66, "volume": 85109.0}, {"date": "2023-05-17", "close": 10.67, "volume": 5654.0}, {"date": "2023-05-18", "close": 10.67, "volume": 5007.0}, {"date": "2023-05-19", "close": 10.67, "volume": null}, {"date": "2023-05-22", "close": 10.69, "volume": 37684.0}, {"date": "2023-05-23", "close": 10.7199, "volume": 1524.0}, {"date": "2023-05-24", "close": 10.7199, "volume": null}, {"date": "2023-05-25", "close": 10.79, "volume": 6265.0}, {"date": "2023-05-26", "close": 10.785, "volume": 1130.0}, {"date": "2023-05-30", "close": 10.785, "volume": null}, {"date": "2023-05-31", "close": 10.78, "volume": 24707.0}, {"date": "2023-06-01", "close": 10.78, "volume": 150645.0}, {"date": "2023-06-02", "close": 10.78, "volume": null}, {"date": "2023-06-05", "close": 10.78, "volume": null}, {"date": "2023-06-06", "close": 10.78, "volume": null}, {"date": "2023-06-07", "close": 10.78, "volume": null}, {"date": "2023-06-08", "close": 10.77, "volume": 9247.0}, {"date": "2023-06-09", "close": 10.77, "volume": 231.0}, {"date": "2023-06-12", "close": 10.78, "volume": 16735.0}, {"date": "2023-06-13", "close": 10.78, "volume": 12002.0}, {"date": "2023-06-14", "close": 10.8, "volume": 9623.0}, {"date": "2023-06-15", "close": 10.8, "volume": 303.0}, {"date": "2023-06-16", "close": 10.8, "volume": null}, {"date": "2023-06-20", "close": 10.8, "volume": 52022.0}, {"date": "2023-06-21", "close": 10.79, "volume": 6486.0}, {"date": "2023-06-22", "close": 10.8099, "volume": 1000.0}, {"date": "2023-06-23", "close": 10.81, "volume": 21017.0}, {"date": "2023-06-26", "close": 10.81, "volume": null}, {"date": "2023-06-27", "close": 10.81, "volume": 5378.0}, {"date": "2023-06-28", "close": 10.8, "volume": 374.0}, {"date": "2023-06-29", "close": 10.8084, "volume": 7558.0}, {"date": "2023-06-30", "close": 10.8252, "volume": 833.0}, {"date": "2023-07-03", "close": 10.8252, "volume": null}, {"date": "2023-07-05", "close": 10.81, "volume": 3949.0}, {"date": "2023-07-06", "close": 10.81, "volume": 150206.0}, {"date": "2023-07-07", "close": 10.81, "volume": null}, {"date": "2023-07-10", "close": 10.81, "volume": null}, {"date": "2023-07-11", "close": 10.81, "volume": null}, {"date": "2023-07-12", "close": 10.82, "volume": 5955.0}, {"date": "2023-07-13", "close": 10.7401, "volume": 7705.0}, {"date": "2023-07-14", "close": 10.7401, "volume": null}, {"date": "2023-07-17", "close": 10.7601, "volume": 1953.0}, {"date": "2023-07-18", "close": 10.77, "volume": 270.0}, {"date": "2023-07-19", "close": 10.77, "volume": null}, {"date": "2023-07-20", "close": 10.77, "volume": null}, {"date": "2023-07-21", "close": 10.77, "volume": null}, {"date": "2023-07-24", "close": 10.77, "volume": null}, {"date": "2023-07-25", "close": 10.77, "volume": null}, {"date": "2023-07-26", "close": 10.77, "volume": null}, {"date": "2023-07-27", "close": 10.77, "volume": null}, {"date": "2023-07-28", "close": 10.77, "volume": null}, {"date": "2023-07-31", "close": 10.77, "volume": null}, {"date": "2023-08-01", "close": 10.77, "volume": null}, {"date": "2023-08-02", "close": 10.795, "volume": 5875.0}, {"date": "2023-08-03", "close": 10.795, "volume": null}, {"date": "2023-08-04", "close": 10.795, "volume": null}, {"date": "2023-08-07", "close": 10.8, "volume": 325.0}, {"date": "2023-08-08", "close": 10.8, "volume": null}, {"date": "2023-08-09", "close": 10.8, "volume": null}, {"date": "2023-08-10", "close": 10.8, "volume": null}, {"date": "2023-08-11", "close": 10.8, "volume": null}, {"date": "2023-08-14", "close": 10.8399, "volume": 11373.0}, {"date": "2023-08-15", "close": 10.8399, "volume": null}, {"date": "2023-08-16", "close": 10.87, "volume": 1179.0}, {"date": "2023-08-17", "close": 10.87, "volume": null}, {"date": "2023-08-18", "close": 10.87, "volume": null}, {"date": "2023-08-21", "close": 10.89, "volume": 80015.0}, {"date": "2023-08-22", "close": 10.89, "volume": 307007.0}, {"date": "2023-08-23", "close": 10.9, "volume": 4229.0}, {"date": "2023-08-24", "close": 10.95, "volume": 204.0}, {"date": "2023-08-25", "close": 10.95, "volume": null}, {"date": "2023-08-28", "close": 10.96, "volume": 1800.0}, {"date": "2023-08-29", "close": 10.91, "volume": 750.0}, {"date": "2023-08-30", "close": 10.91, "volume": null}, {"date": "2023-08-31", "close": 10.91, "volume": null}, {"date": "2023-09-01", "close": 10.91, "volume": null}, {"date": "2023-09-05", "close": 10.87, "volume": 8484.0}, {"date": "2023-09-06", "close": 10.9401, "volume": 11336.0}, {"date": "2023-09-07", "close": 10.98, "volume": 12685.0}, {"date": "2023-09-08", "close": 10.9, "volume": 411.0}, {"date": "2023-09-11", "close": 10.9, "volume": 1794.0}, {"date": "2023-09-12", "close": 10.95, "volume": 150901.0}, {"date": "2023-09-13", "close": 10.97, "volume": 17196.0}, {"date": "2023-09-14", "close": 10.97, "volume": null}, {"date": "2023-09-15", "close": 10.95, "volume": 15726.0}, {"date": "2023-09-18", "close": 10.94, "volume": 11384.0}, {"date": "2023-09-19", "close": 10.97, "volume": 12380.0}, {"date": "2023-09-20", "close": 10.97, "volume": null}, {"date": "2023-09-21", "close": 10.97, "volume": null}, {"date": "2023-09-22", "close": 10.97, "volume": null}, {"date": "2023-09-25", "close": 10.97, "volume": null}, {"date": "2023-09-26", "close": 10.97, "volume": 100.0}, {"date": "2023-09-27", "close": 10.97, "volume": null}, {"date": "2023-09-28", "close": 10.92, "volume": 112.0}, {"date": "2023-09-29", "close": 10.92, "volume": null}, {"date": "2023-10-02", "close": 10.92, "volume": null}, {"date": "2023-10-03", "close": 10.92, "volume": 1610.0}, {"date": "2023-10-04", "close": 10.921, "volume": 600.0}, {"date": "2023-10-05", "close": 10.921, "volume": null}, {"date": "2023-10-06", "close": 10.921, "volume": null}, {"date": "2023-10-09", "close": 10.921, "volume": null}, {"date": "2023-10-10", "close": 10.921, "volume": null}, {"date": "2023-10-11", "close": 10.92, "volume": 700.0}, {"date": "2023-10-12", "close": 10.92, "volume": null}, {"date": "2023-10-13", "close": 10.93, "volume": 853.0}, {"date": "2023-10-16", "close": 10.93, "volume": null}, {"date": "2023-10-17", "close": 10.93, "volume": null}, {"date": "2023-10-18", "close": 10.93, "volume": 850.0}, {"date": "2023-10-19", "close": 10.93, "volume": null}, {"date": "2023-10-20", "close": 10.95, "volume": 565.0}, {"date": "2023-10-23", "close": 10.99, "volume": 14132.0}, {"date": "2023-10-24", "close": 10.99, "volume": null}, {"date": "2023-10-25", "close": 10.99, "volume": null}, {"date": "2023-10-26", "close": 10.95, "volume": 100.0}, {"date": "2023-10-27", "close": 10.9756, "volume": 674.0}, {"date": "2023-10-30", "close": 10.86, "volume": 679.0}, {"date": "2023-10-31", "close": 11.01, "volume": 615.0}, {"date": "2023-11-01", "close": 11.0, "volume": 5990.0}, {"date": "2023-11-02", "close": 10.94, "volume": 6961.0}, {"date": "2023-11-03", "close": 10.96, "volume": 15208.0}, {"date": "2023-11-06", "close": 10.97, "volume": 3443.0}, {"date": "2023-11-07", "close": 10.95, "volume": 4158.0}, {"date": "2023-11-08", "close": 10.95, "volume": null}, {"date": "2023-11-09", "close": 10.95, "volume": null}, {"date": "2023-11-10", "close": 10.95, "volume": 2160.0}, {"date": "2023-11-13", "close": 10.95, "volume": null}, {"date": "2023-11-14", "close": 11.04, "volume": 230.0}, {"date": "2023-11-15", "close": 11.04, "volume": null}, {"date": "2023-11-16", "close": 11.04, "volume": null}, {"date": "2023-11-17", "close": 10.99, "volume": 1109.0}, {"date": "2023-11-20", "close": 10.96, "volume": 1193.0}, {"date": "2023-11-21", "close": 10.97, "volume": 3379.0}, {"date": "2023-11-22", "close": 10.97, "volume": null}, {"date": "2023-11-24", "close": 10.97, "volume": null}, {"date": "2023-11-27", "close": 10.96, "volume": 8755.0}, {"date": "2023-11-28", "close": 10.96, "volume": null}, {"date": "2023-11-29", "close": 10.96, "volume": null}, {"date": "2023-11-30", "close": 10.96, "volume": null}, {"date": "2023-12-01", "close": 10.96, "volume": null}, {"date": "2023-12-04", "close": 10.96, "volume": null}, {"date": "2023-12-05", "close": 10.95, "volume": 101.0}, {"date": "2023-12-06", "close": 10.95, "volume": 152.0}, {"date": "2023-12-07", "close": 10.95, "volume": null}, {"date": "2023-12-08", "close": 10.96, "volume": 116438.0}, {"date": "2023-12-11", "close": 10.9698, "volume": 33507.0}, {"date": "2023-12-12", "close": 10.95, "volume": 418.0}, {"date": "2023-12-13", "close": 11.01, "volume": 30057.0}, {"date": "2023-12-14", "close": 11.0, "volume": 19000.0}, {"date": "2023-12-15", "close": 11.04, "volume": 119.0}, {"date": "2023-12-18", "close": 11.04, "volume": null}, {"date": "2023-12-19", "close": 11.04, "volume": 961.0}, {"date": "2023-12-20", "close": 11.04, "volume": null}, {"date": "2023-12-21", "close": 11.04, "volume": null}, {"date": "2023-12-22", "close": 11.04, "volume": null}, {"date": "2023-12-26", "close": 11.03, "volume": 1469.0}, {"date": "2023-12-27", "close": 11.03, "volume": null}, {"date": "2023-12-28", "close": 11.08, "volume": 15448.0}, {"date": "2023-12-29", "close": 11.06, "volume": 1350.0}, {"date": "2024-01-02", "close": 11.06, "volume": null}, {"date": "2024-01-03", "close": 11.06, "volume": null}, {"date": "2024-01-04", "close": 11.14, "volume": 200.0}, {"date": "2024-01-05", "close": 11.14, "volume": null}, {"date": "2024-01-08", "close": 11.14, "volume": null}, {"date": "2024-01-09", "close": 11.14, "volume": null}, {"date": "2024-01-10", "close": 11.14, "volume": null}, {"date": "2024-01-11", "close": 11.14, "volume": null}, {"date": "2024-01-12", "close": 11.06, "volume": 121.0}, {"date": "2024-01-16", "close": 11.09, "volume": 484.0}, {"date": "2024-01-17", "close": 11.09, "volume": null}, {"date": "2024-01-18", "close": 11.09, "volume": null}, {"date": "2024-01-19", "close": 11.09, "volume": null}, {"date": "2024-01-22", "close": 11.09, "volume": null}, {"date": "2024-01-23", "close": 11.09, "volume": null}, {"date": "2024-01-24", "close": 11.12, "volume": 75100.0}, {"date": "2024-01-25", "close": 11.12, "volume": 216008.0}, {"date": "2024-01-26", "close": 11.12, "volume": null}, {"date": "2024-01-29", "close": 11.1432, "volume": 241591.0}, {"date": "2024-01-30", "close": 11.1432, "volume": null}, {"date": "2024-01-31", "close": 11.12, "volume": 316.0}, {"date": "2024-02-01", "close": 11.12, "volume": null}, {"date": "2024-02-02", "close": 11.12, "volume": null}, {"date": "2024-02-05", "close": 11.12, "volume": 7850.0}, {"date": "2024-02-06", "close": 11.115, "volume": 1130.0}, {"date": "2024-02-07", "close": 11.115, "volume": null}, {"date": "2024-02-08", "close": 11.11, "volume": 8142.0}, {"date": "2024-02-09", "close": 11.11, "volume": null}, {"date": "2024-02-12", "close": 11.07, "volume": 912.0}, {"date": "2024-02-13", "close": 11.12, "volume": 100528.0}, {"date": "2024-02-14", "close": 11.12, "volume": null}, {"date": "2024-02-15", "close": 11.105, "volume": 19067.0}, {"date": "2024-02-16", "close": 11.1301, "volume": 32861.0}, {"date": "2024-02-20", "close": 11.155, "volume": 165505.0}, {"date": "2024-02-21", "close": 11.18, "volume": 692.0}, {"date": "2024-02-22", "close": 11.18, "volume": 163.0}, {"date": "2024-02-23", "close": 11.15, "volume": 124843.0}, {"date": "2024-02-26", "close": 11.15, "volume": null}, {"date": "2024-02-27", "close": 11.15, "volume": null}, {"date": "2024-02-28", "close": 11.15, "volume": 30170.0}, {"date": "2024-02-29", "close": 11.15, "volume": null}, {"date": "2024-03-01", "close": 11.15, "volume": 220.0}, {"date": "2024-03-04", "close": 11.18, "volume": 100.0}, {"date": "2024-03-05", "close": 11.18, "volume": null}, {"date": "2024-03-06", "close": 11.15, "volume": 518.0}, {"date": "2024-03-07", "close": 11.15, "volume": null}, {"date": "2024-03-08", "close": 11.15, "volume": 264.0}, {"date": "2024-03-11", "close": 11.2, "volume": 27731.0}, {"date": "2024-03-12", "close": 11.2, "volume": null}, {"date": "2024-03-13", "close": 11.2, "volume": 3153.0}, {"date": "2024-03-14", "close": 11.2, "volume": 8277.0}, {"date": "2024-03-15", "close": 11.2, "volume": null}, {"date": "2024-03-18", "close": 11.2, "volume": null}, {"date": "2024-03-19", "close": 11.22, "volume": 1199.0}, {"date": "2024-03-20", "close": 11.21, "volume": 495.0}, {"date": "2024-03-21", "close": 11.21, "volume": 26734.0}, {"date": "2024-03-22", "close": 11.22, "volume": 45761.0}, {"date": "2024-03-25", "close": 11.19, "volume": 19300.0}, {"date": "2024-03-26", "close": 11.23, "volume": 219.0}, {"date": "2024-03-27", "close": 11.21, "volume": 50300.0}, {"date": "2024-03-28", "close": 11.21, "volume": null}, {"date": "2024-04-01", "close": 11.24, "volume": 59053.0}, {"date": "2024-04-02", "close": 11.19, "volume": 5387.0}, {"date": "2024-04-03", "close": 11.19, "volume": 22436.0}, {"date": "2024-04-04", "close": 11.2, "volume": 11345.0}, {"date": "2024-04-05", "close": 11.2, "volume": 1290.0}, {"date": "2024-04-08", "close": 11.22, "volume": 1843.0}, {"date": "2024-04-09", "close": 11.2, "volume": 301.0}, {"date": "2024-04-10", "close": 11.2, "volume": null}, {"date": "2024-04-11", "close": 11.1, "volume": 184.0}, {"date": "2024-04-12", "close": 11.25, "volume": 2332.0}, {"date": "2024-04-15", "close": 11.25, "volume": null}, {"date": "2024-04-16", "close": 11.21, "volume": 24477.0}, {"date": "2024-04-17", "close": 11.21, "volume": null}, {"date": "2024-04-18", "close": 11.21, "volume": null}, {"date": "2024-04-19", "close": 11.21, "volume": null}, {"date": "2024-04-22", "close": 11.21, "volume": null}, {"date": "2024-04-23", "close": 11.21, "volume": null}, {"date": "2024-04-24", "close": 11.22, "volume": 279.0}, {"date": "2024-04-25", "close": 11.2, "volume": 106.0}, {"date": "2024-04-26", "close": 11.2, "volume": 105.0}, {"date": "2024-04-29", "close": 11.2, "volume": 370.0}, {"date": "2024-04-30", "close": 11.2, "volume": null}, {"date": "2024-05-01", "close": 11.2, "volume": null}, {"date": "2024-05-02", "close": 11.2, "volume": null}, {"date": "2024-05-03", "close": 11.26, "volume": 27315.0}, {"date": "2024-05-06", "close": 11.26, "volume": 5808.0}, {"date": "2024-05-07", "close": 11.26, "volume": null}, {"date": "2024-05-08", "close": 11.26, "volume": null}, {"date": "2024-05-09", "close": 11.26, "volume": null}, {"date": "2024-05-10", "close": 11.26, "volume": null}, {"date": "2024-05-13", "close": 11.26, "volume": null}, {"date": "2024-05-14", "close": 11.29, "volume": 464.0}, {"date": "2024-05-15", "close": 11.29, "volume": 282.0}, {"date": "2024-05-16", "close": 11.29, "volume": 326.0}, {"date": "2024-05-17", "close": 11.22, "volume": 100.0}, {"date": "2024-05-20", "close": 11.28, "volume": 250.0}, {"date": "2024-05-21", "close": 11.3, "volume": 5653.0}, {"date": "2024-05-22", "close": 11.3, "volume": null}, {"date": "2024-05-23", "close": 11.3, "volume": null}, {"date": "2024-05-24", "close": 11.3, "volume": null}, {"date": "2024-05-28", "close": 11.3, "volume": null}, {"date": "2024-05-29", "close": 11.3, "volume": null}, {"date": "2024-05-30", "close": 11.3, "volume": null}, {"date": "2024-05-31", "close": 11.3, "volume": null}, {"date": "2024-06-03", "close": 11.3, "volume": null}, {"date": "2024-06-04", "close": 11.3, "volume": 103.0}, {"date": "2024-06-05", "close": 11.3, "volume": null}, {"date": "2024-06-06", "close": 11.28, "volume": 115.0}, {"date": "2024-06-07", "close": 11.28, "volume": 118.0}, {"date": "2024-06-10", "close": 11.28, "volume": 118.0}, {"date": "2024-06-11", "close": 11.29, "volume": 201.0}, {"date": "2024-06-12", "close": 11.29, "volume": null}, {"date": "2024-06-13", "close": 11.29, "volume": null}, {"date": "2024-06-14", "close": 11.29, "volume": 402.0}, {"date": "2024-06-17", "close": 11.29, "volume": null}, {"date": "2024-06-18", "close": 11.29, "volume": null}, {"date": "2024-06-20", "close": 11.29, "volume": null}, {"date": "2024-06-21", "close": 11.29, "volume": null}, {"date": "2024-06-24", "close": 11.36, "volume": 101755.0}, {"date": "2024-06-25", "close": 11.36, "volume": null}, {"date": "2024-06-26", "close": 11.36, "volume": null}, {"date": "2024-06-27", "close": 11.39, "volume": 705.0}, {"date": "2024-06-28", "close": 11.39, "volume": null}, {"date": "2024-07-01", "close": 11.39, "volume": null}, {"date": "2024-07-02", "close": 11.44, "volume": 2908.0}, {"date": "2024-07-03", "close": 11.49, "volume": 348.0}, {"date": "2024-07-05", "close": 11.43, "volume": 32017.0}, {"date": "2024-07-08", "close": 11.54, "volume": 428.0}, {"date": "2024-07-09", "close": 11.54, "volume": null}, {"date": "2024-07-10", "close": 11.44, "volume": 1495.0}, {"date": "2024-07-11", "close": 11.44, "volume": null}, {"date": "2024-07-12", "close": 11.47, "volume": 328.0}, {"date": "2024-07-15", "close": 11.55, "volume": 177.0}, {"date": "2024-07-16", "close": 11.49, "volume": 173.0}, {"date": "2024-07-17", "close": 11.49, "volume": null}, {"date": "2024-07-18", "close": 11.49, "volume": 131.0}, {"date": "2024-07-19", "close": 11.49, "volume": null}, {"date": "2024-07-22", "close": 11.49, "volume": null}, {"date": "2024-07-23", "close": 11.49, "volume": null}, {"date": "2024-07-24", "close": 11.49, "volume": null}, {"date": "2024-07-25", "close": 11.49, "volume": null}, {"date": "2024-07-26", "close": 11.49, "volume": null}, {"date": "2024-07-29", "close": 11.49, "volume": null}, {"date": "2024-07-30", "close": 11.5, "volume": 2112.0}, {"date": "2024-07-31", "close": 11.5, "volume": 5012.0}, {"date": "2024-08-01", "close": 11.55, "volume": 1526.0}, {"date": "2024-08-02", "close": 11.55, "volume": null}, {"date": "2024-08-05", "close": 11.55, "volume": null}, {"date": "2024-08-06", "close": 11.52, "volume": 761.0}, {"date": "2024-08-07", "close": 11.5, "volume": 267.0}, {"date": "2024-08-08", "close": 11.5, "volume": null}, {"date": "2024-08-09", "close": 11.5, "volume": null}, {"date": "2024-08-12", "close": 11.5, "volume": null}, {"date": "2024-08-13", "close": 11.52, "volume": 1249.0}, {"date": "2024-08-14", "close": 11.53, "volume": 2028.0}, {"date": "2024-08-15", "close": 11.53, "volume": null}, {"date": "2024-08-16", "close": 11.53, "volume": null}, {"date": "2024-08-19", "close": 11.53, "volume": 169365.0}, {"date": "2024-08-20", "close": 11.59, "volume": 51082.0}, {"date": "2024-08-21", "close": 11.64, "volume": 15942.0}, {"date": "2024-08-22", "close": 11.61, "volume": 2118.0}, {"date": "2024-08-23", "close": 11.7, "volume": 7027.0}, {"date": "2024-08-26", "close": 11.7, "volume": 5641.0}, {"date": "2024-08-27", "close": 11.44, "volume": 6433.0}, {"date": "2024-08-28", "close": 13.42, "volume": 120856.0}, {"date": "2024-08-29", "close": 12.4, "volume": 17767.0}, {"date": "2024-08-30", "close": 10.78, "volume": 7202.0}, {"date": "2024-09-03", "close": 12.2, "volume": 9126.0}, {"date": "2024-09-04", "close": 10.8201, "volume": 19412.0}, {"date": "2024-09-05", "close": 11.21, "volume": 12290.0}, {"date": "2024-09-06", "close": 11.6, "volume": 9852.0}, {"date": "2024-09-09", "close": 11.6, "volume": 8751.0}, {"date": "2024-09-10", "close": 11.6, "volume": 4373.0}, {"date": "2024-09-11", "close": 11.6, "volume": 4893.0}, {"date": "2024-09-12", "close": 11.46, "volume": 5739.0}, {"date": "2024-09-13", "close": 11.5975, "volume": 13992.0}, {"date": "2024-09-16", "close": 13.0, "volume": 18038.0}, {"date": "2024-09-17", "close": 13.0, "volume": 3303.0}, {"date": "2024-09-18", "close": 12.8, "volume": 11644.0}, {"date": "2024-09-19", "close": 11.5, "volume": 3021.0}, {"date": "2024-09-20", "close": 13.48, "volume": 3747.0}, {"date": "2024-09-23", "close": 13.1998, "volume": 1833.0}, {"date": "2024-09-24", "close": 12.95, "volume": 487.0}, {"date": "2024-09-25", "close": 12.95, "volume": null}, {"date": "2024-09-26", "close": 11.2, "volume": 4203.0}, {"date": "2024-09-27", "close": 10.9, "volume": 12100.0}, {"date": "2024-09-30", "close": 11.35, "volume": 220025.0}, {"date": "2024-10-01", "close": 11.12, "volume": 15762.0}, {"date": "2024-10-02", "close": 9.52, "volume": 44994.0}, {"date": "2024-10-03", "close": 10.31, "volume": 123786.0}, {"date": "2024-10-04", "close": 9.512, "volume": 9621.0}, {"date": "2024-10-07", "close": 10.0, "volume": 53552.0}, {"date": "2024-10-08", "close": 9.78, "volume": 58105.0}, {"date": "2024-10-09", "close": 9.99, "volume": 62455.0}, {"date": "2024-10-10", "close": 9.34, "volume": 20169.0}, {"date": "2024-10-11", "close": 9.27, "volume": 16317.0}, {"date": "2024-10-14", "close": 8.9501, "volume": 82555.0}, {"date": "2024-10-15", "close": 9.1, "volume": 6066.0}, {"date": "2024-10-16", "close": 8.95, "volume": 30288.0}, {"date": "2024-10-17", "close": 9.21, "volume": 84101.0}, {"date": "2024-10-18", "close": 9.58, "volume": 71157.0}, {"date": "2024-10-21", "close": 9.09, "volume": 29218.0}, {"date": "2024-10-22", "close": 9.0, "volume": 22250.0}, {"date": "2024-10-23", "close": 8.6, "volume": 49933.0}, {"date": "2024-10-24", "close": 8.75, "volume": 37288.0}, {"date": "2024-10-25", "close": 8.33, "volume": 44628.0}, {"date": "2024-10-28", "close": 8.28, "volume": 10447.0}, {"date": "2024-10-29", "close": 7.47, "volume": 11687.0}, {"date": "2024-10-30", "close": 7.7, "volume": 44093.0}, {"date": "2024-10-31", "close": 8.1, "volume": 66687.0}, {"date": "2024-11-01", "close": 7.72, "volume": 30566.0}, {"date": "2024-11-04", "close": 7.31, "volume": 22227.0}, {"date": "2024-11-05", "close": 7.3, "volume": 16294.0}, {"date": "2024-11-06", "close": 7.7, "volume": 96103.0}, {"date": "2024-11-07", "close": 7.82, "volume": 25695.0}, {"date": "2024-11-08", "close": 7.29, "volume": 5904.0}, {"date": "2024-11-11", "close": 7.26, "volume": 10068.0}, {"date": "2024-11-12", "close": 7.0, "volume": 5848.0}, {"date": "2024-11-13", "close": 6.85, "volume": 16860.0}, {"date": "2024-11-14", "close": 6.86, "volume": 1970.0}, {"date": "2024-11-15", "close": 7.1, "volume": 6858.0}, {"date": "2024-11-18", "close": 7.21, "volume": 14855.0}, {"date": "2024-11-19", "close": 6.72, "volume": 23965.0}, {"date": "2024-11-20", "close": 6.7, "volume": 27179.0}, {"date": "2024-11-21", "close": 5.63, "volume": 21031.0}, {"date": "2024-11-22", "close": 5.12, "volume": 23447.0}, {"date": "2024-11-25", "close": 6.25, "volume": 60047.0}, {"date": "2024-11-26", "close": 5.9, "volume": 35259.0}, {"date": "2024-11-27", "close": 4.63, "volume": 33917.0}, {"date": "2024-11-29", "close": 4.74, "volume": 6583.0}, {"date": "2024-12-02", "close": 3.33, "volume": 43599.0}, {"date": "2024-12-03", "close": 3.37, "volume": 24482.0}, {"date": "2024-12-04", "close": 3.2, "volume": 49128.0}, {"date": "2024-12-05", "close": 4.95, "volume": 4703469.0}, {"date": "2024-12-06", "close": 6.0, "volume": 338825.0}, {"date": "2024-12-09", "close": 5.12, "volume": 156178.0}, {"date": "2024-12-10", "close": 5.49, "volume": 70290.0}, {"date": "2024-12-11", "close": 5.81, "volume": 43600.0}, {"date": "2024-12-12", "close": 6.28, "volume": 47213.0}, {"date": "2024-12-13", "close": 6.37, "volume": 31137.0}, {"date": "2024-12-16", "close": 7.0, "volume": 30748.0}, {"date": "2024-12-17", "close": 6.36, "volume": 38751.0}, {"date": "2024-12-18", "close": 6.0, "volume": 16200.0}, {"date": "2024-12-19", "close": 6.27, "volume": 19434.0}, {"date": "2024-12-20", "close": 5.82, "volume": 38135.0}, {"date": "2024-12-23", "close": 5.07, "volume": 22975.0}, {"date": "2024-12-24", "close": 5.82, "volume": 31764.0}, {"date": "2024-12-26", "close": 5.11, "volume": 23426.0}, {"date": "2024-12-27", "close": 5.68, "volume": 25754.0}, {"date": "2024-12-30", "close": 5.55, "volume": 174146.0}, {"date": "2024-12-31", "close": 5.71, "volume": 99279.0}, {"date": "2025-01-02", "close": 5.35, "volume": 64392.0}, {"date": "2025-01-03", "close": 6.63, "volume": 60338.0}, {"date": "2025-01-06", "close": 6.2, "volume": 75725.0}, {"date": "2025-01-07", "close": 5.57, "volume": 34876.0}, {"date": "2025-01-08", "close": 5.03, "volume": 31771.0}, {"date": "2025-01-10", "close": 4.98, "volume": 18425.0}, {"date": "2025-01-13", "close": 4.89, "volume": 12883.0}, {"date": "2025-01-14", "close": 4.53, "volume": 34447.0}, {"date": "2025-01-15", "close": 4.14, "volume": 48192.0}, {"date": "2025-01-16", "close": 4.16, "volume": 30094.0}, {"date": "2025-01-17", "close": 3.9, "volume": 33197.0}, {"date": "2025-01-21", "close": 3.69, "volume": 16537.0}, {"date": "2025-01-22", "close": 3.97, "volume": 20176.0}, {"date": "2025-01-23", "close": 3.6, "volume": 12410.0}, {"date": "2025-01-24", "close": 3.31, "volume": 37165.0}, {"date": "2025-01-27", "close": 3.3, "volume": 69037.0}, {"date": "2025-01-28", "close": 2.82, "volume": 11911.0}, {"date": "2025-01-29", "close": 2.89, "volume": 28044.0}, {"date": "2025-01-30", "close": 6.39, "volume": 33524140.0}, {"date": "2025-01-31", "close": 6.24, "volume": 658453.0}, {"date": "2025-02-03", "close": 4.76, "volume": 106068.0}, {"date": "2025-02-04", "close": 4.44, "volume": 94953.0}, {"date": "2025-02-05", "close": 5.01, "volume": 136663.0}, {"date": "2025-02-06", "close": 4.7, "volume": 142043.0}, {"date": "2025-02-07", "close": 4.41, "volume": 36904.0}, {"date": "2025-02-10", "close": 4.22, "volume": 67625.0}, {"date": "2025-02-11", "close": 4.27, "volume": 472722.0}, {"date": "2025-02-12", "close": 4.02, "volume": 238829.0}, {"date": "2025-02-13", "close": 4.14, "volume": 461706.0}, {"date": "2025-02-14", "close": 4.0, "volume": 107660.0}, {"date": "2025-02-18", "close": 4.1, "volume": 206421.0}, {"date": "2025-02-19", "close": 4.01, "volume": 247216.0}, {"date": "2025-02-20", "close": 4.59, "volume": 76091.0}, {"date": "2025-02-21", "close": 4.53, "volume": 43299.0}, {"date": "2025-02-24", "close": 5.26, "volume": 342361.0}, {"date": "2025-02-25", "close": 5.82, "volume": 194818.0}, {"date": "2025-02-26", "close": 5.53, "volume": 93086.0}, {"date": "2025-02-27", "close": 5.46, "volume": 29705.0}, {"date": "2025-02-28", "close": 5.15, "volume": 66184.0}, {"date": "2025-03-03", "close": 4.93, "volume": 35779.0}, {"date": "2025-03-04", "close": 4.99, "volume": 15813.0}, {"date": "2025-03-05", "close": 4.96, "volume": 17744.0}, {"date": "2025-03-06", "close": 4.73, "volume": 6949.0}, {"date": "2025-03-07", "close": 4.71, "volume": 29472.0}, {"date": "2025-03-10", "close": 4.52, "volume": 43064.0}, {"date": "2025-03-11", "close": 4.53, "volume": 8935.0}, {"date": "2025-03-12", "close": 4.58, "volume": 27718.0}, {"date": "2025-03-13", "close": 4.64, "volume": 10527.0}, {"date": "2025-03-14", "close": 4.71, "volume": 47120.0}, {"date": "2025-03-17", "close": 4.84, "volume": 6756.0}, {"date": "2025-03-18", "close": 5.0, "volume": 14773.0}, {"date": "2025-03-19", "close": 4.99, "volume": 13230.0}, {"date": "2025-03-20", "close": 4.76, "volume": 10974.0}, {"date": "2025-03-21", "close": 4.77, "volume": 16671.0}, {"date": "2025-03-24", "close": 4.68, "volume": 23548.0}, {"date": "2025-03-25", "close": 4.34, "volume": 27863.0}, {"date": "2025-03-26", "close": 4.05, "volume": 17865.0}, {"date": "2025-03-27", "close": 4.27, "volume": 16898.0}, {"date": "2025-03-28", "close": 4.36, "volume": 17431.0}, {"date": "2025-03-31", "close": 4.79, "volume": 38457.0}, {"date": "2025-04-01", "close": 4.61, "volume": 4755.0}, {"date": "2025-04-02", "close": 4.93, "volume": 47523.0}, {"date": "2025-04-03", "close": 4.98, "volume": 14035.0}, {"date": "2025-04-04", "close": 4.7801, "volume": 14121.0}, {"date": "2025-04-07", "close": 4.94, "volume": 4084.0}, {"date": "2025-04-08", "close": 4.5, "volume": 16187.0}, {"date": "2025-04-09", "close": 5.13, "volume": 5156.0}, {"date": "2025-04-10", "close": 4.3, "volume": 7073.0}, {"date": "2025-04-11", "close": 4.9, "volume": 6677.0}, {"date": "2025-04-14", "close": 4.58, "volume": 10025.0}, {"date": "2025-04-15", "close": 4.61, "volume": 3033.0}, {"date": "2025-04-16", "close": 4.3501, "volume": 4135.0}, {"date": "2025-04-17", "close": 5.1, "volume": 8795.0}, {"date": "2025-04-21", "close": 4.9542, "volume": 5472.0}, {"date": "2025-04-22", "close": 5.25, "volume": 18190.0}, {"date": "2025-04-23", "close": 5.155, "volume": 9872.0}, {"date": "2025-04-24", "close": 5.2, "volume": 10870.0}, {"date": "2025-04-25", "close": 5.9, "volume": 7639.0}, {"date": "2025-04-28", "close": 5.6, "volume": 9601.0}, {"date": "2025-04-29", "close": 5.6419, "volume": 8437.0}, {"date": "2025-04-30", "close": 5.395, "volume": 4672.0}, {"date": "2025-05-01", "close": 5.5205, "volume": 16535.0}, {"date": "2025-05-02", "close": 5.6, "volume": 6009.0}, {"date": "2025-05-05", "close": 5.18, "volume": 4777.0}, {"date": "2025-05-06", "close": 5.85, "volume": 11252.0}, {"date": "2025-05-07", "close": 5.7, "volume": 4733.0}, {"date": "2025-05-08", "close": 5.763, "volume": 7580.0}, {"date": "2025-05-09", "close": 5.7259, "volume": 4807.0}, {"date": "2025-05-12", "close": 5.775, "volume": 2508.0}, {"date": "2025-05-13", "close": 5.75, "volume": 41330.0}, {"date": "2025-05-14", "close": 5.8218, "volume": 8534.0}, {"date": "2025-05-15", "close": 6.0, "volume": 6110.0}, {"date": "2025-05-16", "close": 5.7613, "volume": 5190.0}, {"date": "2025-05-19", "close": 6.0389, "volume": 3454.0}, {"date": "2025-05-20", "close": 5.837, "volume": 3286.0}, {"date": "2025-05-21", "close": 5.795, "volume": 4465.0}, {"date": "2025-05-22", "close": 5.4716, "volume": 7304.0}, {"date": "2025-05-23", "close": 4.9199, "volume": 7947.0}, {"date": "2025-05-27", "close": 4.875, "volume": 8892.0}, {"date": "2025-05-28", "close": 4.79, "volume": 6818.0}, {"date": "2025-05-29", "close": 4.7495, "volume": 6957.0}, {"date": "2025-05-30", "close": 4.845, "volume": 6352.0}, {"date": "2025-06-02", "close": 4.7, "volume": 4683.0}, {"date": "2025-06-03", "close": 5.8853, "volume": 8453.0}, {"date": "2025-06-04", "close": 5.545, "volume": 2525.0}, {"date": "2025-06-05", "close": 4.55, "volume": 6489.0}, {"date": "2025-06-06", "close": 5.0, "volume": 4041.0}, {"date": "2025-06-09", "close": 5.78, "volume": 6345.0}, {"date": "2025-06-10", "close": 5.701, "volume": 6415.0}, {"date": "2025-06-11", "close": 5.57, "volume": 17729.0}, {"date": "2025-06-12", "close": 5.8559, "volume": 13222.0}, {"date": "2025-06-13", "close": 5.645, "volume": 9109.0}, {"date": "2025-06-16", "close": 5.86, "volume": 1605.0}, {"date": "2025-06-17", "close": 5.82, "volume": 17563.0}, {"date": "2025-06-18", "close": 5.69, "volume": 6352.0}, {"date": "2025-06-20", "close": 5.32, "volume": 3774.0}, {"date": "2025-06-23", "close": 5.52, "volume": 8879.0}, {"date": "2025-06-24", "close": 5.56, "volume": 4488.0}, {"date": "2025-06-25", "close": 5.2488, "volume": 2780.0}, {"date": "2025-06-26", "close": 5.324, "volume": 2218.0}, {"date": "2025-06-27", "close": 5.64, "volume": 12278.0}, {"date": "2025-06-30", "close": 5.49, "volume": 6900.0}, {"date": "2025-07-01", "close": 5.35, "volume": 4371.0}, {"date": "2025-07-02", "close": 5.22, "volume": 5747.0}, {"date": "2025-07-03", "close": 5.2119, "volume": 1098.0}, {"date": "2025-07-07", "close": 5.01, "volume": 7608.0}, {"date": "2025-07-08", "close": 4.85, "volume": 2679.0}, {"date": "2025-07-09", "close": 5.05, "volume": 6045.0}, {"date": "2025-07-10", "close": 4.85, "volume": 2101.0}, {"date": "2025-07-11", "close": 4.98, "volume": 5379.0}, {"date": "2025-07-14", "close": 4.925, "volume": 1759.0}, {"date": "2025-07-15", "close": 4.95, "volume": 1812.0}, {"date": "2025-07-16", "close": 5.05, "volume": 1578.0}, {"date": "2025-07-17", "close": 6.17, "volume": 39973.0}, {"date": "2025-07-18", "close": 5.935, "volume": 4687.0}, {"date": "2025-07-21", "close": 5.4, "volume": 7934.0}, {"date": "2025-07-22", "close": 5.98, "volume": 21613.0}, {"date": "2025-07-23", "close": 6.1, "volume": 15389.0}, {"date": "2025-07-24", "close": 6.05, "volume": 2198.0}, {"date": "2025-07-25", "close": 6.5, "volume": 16138.0}, {"date": "2025-07-28", "close": 7.22, "volume": 24743.0}, {"date": "2025-07-29", "close": 7.38, "volume": 28159.0}, {"date": "2025-07-30", "close": 7.88, "volume": 61054.0}, {"date": "2025-07-31", "close": 7.51, "volume": 27429.0}, {"date": "2025-08-01", "close": 7.7, "volume": 7312.0}, {"date": "2025-08-04", "close": 6.73, "volume": 16585.0}, {"date": "2025-08-05", "close": 6.8, "volume": 8704.0}, {"date": "2025-08-06", "close": 6.74, "volume": 24102.0}, {"date": "2025-08-07", "close": 6.4, "volume": 26388.0}, {"date": "2025-08-08", "close": 6.24, "volume": 24093.0}, {"date": "2025-08-11", "close": 6.61, "volume": 88523.0}, {"date": "2025-08-12", "close": 6.6, "volume": 48444.0}, {"date": "2025-08-13", "close": 6.419, "volume": 45829.0}, {"date": "2025-08-14", "close": 6.74, "volume": 14775.0}, {"date": "2025-08-15", "close": 6.4, "volume": 6427.0}, {"date": "2025-08-18", "close": 6.75, "volume": 6708.0}, {"date": "2025-08-19", "close": 6.87, "volume": 3296.0}, {"date": "2025-08-20", "close": 6.65, "volume": 1400.0}, {"date": "2025-08-21", "close": 6.45, "volume": 4660.0}, {"date": "2025-08-22", "close": 6.65, "volume": 35247.0}, {"date": "2025-08-25", "close": 6.59, "volume": 12711.0}, {"date": "2025-08-26", "close": 6.23, "volume": 12605.0}, {"date": "2025-08-27", "close": 6.0, "volume": 3307.0}, {"date": "2025-08-28", "close": 5.5, "volume": 14658.0}, {"date": "2025-08-29", "close": 5.4, "volume": 17206.0}, {"date": "2025-09-02", "close": 5.51, "volume": 14475.0}, {"date": "2025-09-03", "close": 5.74, "volume": 14754.0}, {"date": "2025-09-04", "close": 5.8, "volume": 16708.0}, {"date": "2025-09-05", "close": 5.79, "volume": 11358.0}, {"date": "2025-09-08", "close": 5.44, "volume": 19973.0}, {"date": "2025-09-09", "close": 5.5, "volume": 24212.0}, {"date": "2025-09-10", "close": 5.4, "volume": 59356.0}, {"date": "2025-09-11", "close": 5.6, "volume": 60737.0}, {"date": "2025-09-12", "close": 4.75, "volume": 20916.0}, {"date": "2025-09-15", "close": 5.5215, "volume": 174422.0}, {"date": "2025-09-16", "close": 4.93, "volume": 31560.0}, {"date": "2025-09-17", "close": 5.05, "volume": 17529.0}, {"date": "2025-09-18", "close": 5.23, "volume": 23505.0}, {"date": "2025-09-19", "close": 4.94, "volume": 30116.0}, {"date": "2025-09-22", "close": 4.94, "volume": 8657.0}, {"date": "2025-09-23", "close": 5.08, "volume": 22476.0}, {"date": "2025-09-24", "close": 4.7907, "volume": 9766.0}, {"date": "2025-09-25", "close": 4.75, "volume": 11539.0}, {"date": "2025-09-26", "close": 4.89, "volume": 4295.0}, {"date": "2025-09-29", "close": 4.9, "volume": 5745.0}, {"date": "2025-09-30", "close": 4.55, "volume": 19257.0}, {"date": "2025-10-01", "close": 4.44, "volume": 43991.0}, {"date": "2025-10-02", "close": 4.43, "volume": 5934.0}, {"date": "2025-10-03", "close": 4.45, "volume": 3885.0}, {"date": "2025-10-06", "close": 4.3, "volume": 18028.0}, {"date": "2025-10-07", "close": 4.235, "volume": 21935.0}, {"date": "2025-10-08", "close": 4.2, "volume": 81382.0}, {"date": "2025-10-09", "close": 4.2, "volume": 5620.0}, {"date": "2025-10-10", "close": 4.24, "volume": 11094.0}, {"date": "2025-10-13", "close": 4.09, "volume": 26588.0}, {"date": "2025-10-14", "close": 4.2068, "volume": 1435.0}, {"date": "2025-10-15", "close": 4.06, "volume": 5320.0}, {"date": "2025-10-16", "close": 4.2, "volume": 9228.0}, {"date": "2025-10-17", "close": 4.08, "volume": 1236.0}, {"date": "2025-10-20", "close": 4.28, "volume": 146192.0}, {"date": "2025-10-21", "close": 4.68, "volume": 99451.0}, {"date": "2025-10-22", "close": 4.5, "volume": 18546.0}, {"date": "2025-10-23", "close": 4.47, "volume": 7304.0}, {"date": "2025-10-24", "close": 4.5, "volume": 6244.0}, {"date": "2025-10-27", "close": 4.28, "volume": 7276.0}, {"date": "2025-10-28", "close": 4.49, "volume": 3017.0}, {"date": "2025-10-29", "close": 4.46, "volume": 13526.0}, {"date": "2025-10-30", "close": 4.13, "volume": 4152.0}, {"date": "2025-10-31", "close": 4.0, "volume": 3285.0}, {"date": "2025-11-03", "close": 3.55, "volume": 3061.0}, {"date": "2025-11-04", "close": 3.5, "volume": 13508.0}, {"date": "2025-11-05", "close": 3.5, "volume": 1824.0}, {"date": "2025-11-06", "close": 3.44, "volume": 7830.0}, {"date": "2025-11-07", "close": 3.15, "volume": 16547.0}, {"date": "2025-11-10", "close": 3.39, "volume": 14462.0}, {"date": "2025-11-11", "close": 3.45, "volume": 8797.0}, {"date": "2025-11-12", "close": 3.39, "volume": 4246.0}, {"date": "2025-11-13", "close": 3.2518, "volume": 2757.0}, {"date": "2025-11-14", "close": 2.49, "volume": 62167.0}, {"date": "2025-11-17", "close": 2.2, "volume": 7253.0}, {"date": "2025-11-18", "close": 1.86, "volume": 32169.0}, {"date": "2025-11-19", "close": 1.71, "volume": 21873.0}, {"date": "2025-11-20", "close": 2.021, "volume": 38645.0}, {"date": "2025-11-21", "close": 3.54, "volume": 50228320.0}, {"date": "2025-11-24", "close": 4.61, "volume": 1595395.0}, {"date": "2025-11-25", "close": 4.94, "volume": 3283227.0}, {"date": "2025-11-26", "close": 4.5, "volume": 243971.0}, {"date": "2025-11-28", "close": 4.5, "volume": 259093.0}, {"date": "2025-12-01", "close": 4.46, "volume": 248374.0}, {"date": "2025-12-02", "close": 6.01, "volume": 2562821.0}, {"date": "2025-12-03", "close": 4.44, "volume": 231213.0}, {"date": "2025-12-04", "close": 3.97, "volume": 122362.0}, {"date": "2025-12-05", "close": 4.92, "volume": 224349.0}, {"date": "2025-12-08", "close": 5.59, "volume": 277337.0}, {"date": "2025-12-09", "close": 6.09, "volume": 140804.0}, {"date": "2025-12-10", "close": 5.93, "volume": 88283.0}, {"date": "2025-12-11", "close": 5.8, "volume": 239917.0}, {"date": "2025-12-12", "close": 4.75, "volume": 58415.0}, {"date": "2025-12-15", "close": 3.67, "volume": 78962.0}, {"date": "2025-12-16", "close": 4.38, "volume": 78523.0}, {"date": "2025-12-17", "close": 4.94, "volume": 197892.0}, {"date": "2025-12-18", "close": 5.16, "volume": 45451.0}, {"date": "2025-12-19", "close": 4.71, "volume": 36454.0}, {"date": "2025-12-22", "close": 4.235, "volume": 50394.0}, {"date": "2025-12-23", "close": 3.95, "volume": 144485.0}, {"date": "2025-12-24", "close": 4.17, "volume": 11323.0}, {"date": "2025-12-26", "close": 3.685, "volume": 46128.0}, {"date": "2025-12-29", "close": 4.09, "volume": 21890.0}, {"date": "2025-12-30", "close": 4.245, "volume": 30386.0}, {"date": "2025-12-31", "close": 4.64, "volume": 121772.0}, {"date": "2026-01-02", "close": 4.23, "volume": 54079.0}, {"date": "2026-01-05", "close": 4.2, "volume": 14136.0}, {"date": "2026-01-06", "close": 4.26, "volume": 13357.0}, {"date": "2026-01-07", "close": 4.25, "volume": 22680.0}, {"date": "2026-01-08", "close": 4.22, "volume": 13208.0}, {"date": "2026-01-09", "close": 4.22, "volume": 3824.0}, {"date": "2026-01-12", "close": 4.07, "volume": 10265.0}, {"date": "2026-01-13", "close": 4.09, "volume": 14109.0}, {"date": "2026-01-14", "close": 4.12, "volume": 10606.0}, {"date": "2026-01-15", "close": 4.08, "volume": 10447.0}, {"date": "2026-01-16", "close": 4.095, "volume": 16998.0}, {"date": "2026-01-20", "close": 4.11, "volume": 5265.0}, {"date": "2026-01-21", "close": 4.12, "volume": 9391.0}, {"date": "2026-01-22", "close": 4.58, "volume": 43772.0}, {"date": "2026-01-23", "close": 4.51, "volume": 9836.0}, {"date": "2026-01-26", "close": 4.49, "volume": 6256.0}, {"date": "2026-01-27", "close": 4.37, "volume": 11938.0}, {"date": "2026-01-28", "close": 4.67, "volume": 12466.0}, {"date": "2026-01-29", "close": 4.12, "volume": 22193.0}, {"date": "2026-01-30", "close": 4.47, "volume": 7829.0}, {"date": "2026-02-02", "close": 4.99, "volume": 56970.0}, {"date": "2026-02-03", "close": 4.9, "volume": 9276.0}, {"date": "2026-02-04", "close": 5.1, "volume": 10421.0}, {"date": "2026-02-05", "close": 4.82, "volume": 11689.0}, {"date": "2026-02-06", "close": 4.87, "volume": 4525.0}, {"date": "2026-02-09", "close": 4.95, "volume": 9762.0}, {"date": "2026-02-10", "close": 4.9764, "volume": 4101.0}, {"date": "2026-02-11", "close": 5.115, "volume": 2190.0}, {"date": "2026-02-12", "close": 5.0458, "volume": 4331.0}, {"date": "2026-02-13", "close": 4.94, "volume": 7161.0}, {"date": "2026-02-17", "close": 4.74, "volume": 9636.0}, {"date": "2026-02-18", "close": 4.95, "volume": 2824.0}, {"date": "2026-02-19", "close": 4.32, "volume": 18839.0}, {"date": "2026-02-20", "close": 5.21, "volume": 26115.0}, {"date": "2026-02-23", "close": 5.21, "volume": 11090.0}, {"date": "2026-02-24", "close": 5.28, "volume": 6593.0}, {"date": "2026-02-25", "close": 4.97, "volume": 7150.0}, {"date": "2026-02-26", "close": 5.28, "volume": 17756.0}, {"date": "2026-02-27", "close": 5.35, "volume": 18920.0}, {"date": "2026-03-02", "close": 4.66, "volume": 14325.0}, {"date": "2026-03-03", "close": 4.58, "volume": 38772.0}, {"date": "2026-03-04", "close": 4.285, "volume": 11465.0}, {"date": "2026-03-05", "close": 4.15, "volume": 30509.0}, {"date": "2026-03-06", "close": 4.175, "volume": 8715.0}, {"date": "2026-03-09", "close": 4.26, "volume": 3645.0}, {"date": "2026-03-10", "close": 4.24, "volume": 7409.0}, {"date": "2026-03-11", "close": 3.81, "volume": 16208.0}, {"date": "2026-03-12", "close": 3.88, "volume": 36512.0}, {"date": "2026-03-13", "close": 3.99, "volume": 4463.0}, {"date": "2026-03-16", "close": 3.65, "volume": 14197.0}, {"date": "2026-03-17", "close": 4.0, "volume": 5125.0}, {"date": "2026-03-18", "close": 4.55, "volume": 12881.0}, {"date": "2026-03-19", "close": 4.1, "volume": 8481.0}, {"date": "2026-03-20", "close": 4.2, "volume": 15455.0}, {"date": "2026-03-23", "close": 4.23, "volume": 1149.0}, {"date": "2026-03-24", "close": 4.21, "volume": 4171.0}, {"date": "2026-03-25", "close": 4.22, "volume": 4623.0}, {"date": "2026-03-26", "close": 4.22, "volume": 1103.0}, {"date": "2026-03-27", "close": 4.26, "volume": 3794.0}, {"date": "2026-03-30", "close": 4.4233, "volume": 4602.0}, {"date": "2026-03-31", "close": 4.76, "volume": 33478.0}, {"date": "2026-04-01", "close": 5.55, "volume": 30557.0}, {"date": "2026-04-02", "close": 5.61, "volume": 23625.0}, {"date": "2026-04-06", "close": 5.61, "volume": 8063.0}, {"date": "2026-04-07", "close": 5.9254, "volume": 41357.0}, {"date": "2026-04-08", "close": 5.79, "volume": 9546.0}, {"date": "2026-04-09", "close": 5.79, "volume": 14105.0}, {"date": "2026-04-10", "close": 5.6637, "volume": 25674.0}, {"date": "2026-04-13", "close": 5.3647, "volume": 15478.0}, {"date": "2026-04-14", "close": 5.61, "volume": 5849.0}, {"date": "2026-04-15", "close": 5.7303, "volume": 11763.0}, {"date": "2026-04-16", "close": 5.78, "volume": 4492.0}, {"date": "2026-04-17", "close": 5.8, "volume": 6493.0}, {"date": "2026-04-20", "close": 5.91, "volume": 6613.0}, {"date": "2026-04-21", "close": 5.94, "volume": 1672.0}, {"date": "2026-04-22", "close": 5.77, "volume": 2516.0}, {"date": "2026-04-23", "close": 5.505, "volume": 1059.0}, {"date": "2026-04-24", "close": 5.505, "volume": null}, {"date": "2026-04-27", "close": 5.25, "volume": 16251.0}, {"date": "2026-04-28", "close": 4.87, "volume": 10972.0}, {"date": "2026-04-29", "close": 4.83, "volume": 6298.0}, {"date": "2026-04-30", "close": 4.935, "volume": 3606.0}, {"date": "2026-05-01", "close": 4.895, "volume": 6372.0}, {"date": "2026-05-04", "close": 4.69, "volume": 2865.0}, {"date": "2026-05-05", "close": 4.76, "volume": 3798.0}, {"date": "2026-05-06", "close": 4.75, "volume": 1288.0}, {"date": "2026-05-07", "close": 4.75, "volume": null}, {"date": "2026-05-08", "close": 5.05, "volume": 8861.0}, {"date": "2026-05-11", "close": 5.05, "volume": null}, {"date": "2026-05-12", "close": 5.05, "volume": null}, {"date": "2026-05-13", "close": 5.05, "volume": null}, {"date": "2026-05-14", "close": 4.95, "volume": 2158.0}, {"date": "2026-05-15", "close": 4.95, "volume": null}, {"date": "2026-05-18", "close": 4.59, "volume": 48186.0}, {"date": "2026-05-19", "close": 3.85, "volume": 30618.0}, {"date": "2026-05-20", "close": 3.94, "volume": 13897.0}, {"date": "2026-05-21", "close": 3.96, "volume": 1917.0}, {"date": "2026-05-22", "close": 3.32, "volume": 22061.0}, {"date": "2026-05-26", "close": 3.2, "volume": 38610.0}, {"date": "2026-05-27", "close": 2.82, "volume": 21919.0}, {"date": "2026-05-28", "close": 2.7599, "volume": 28711.0}, {"date": "2026-05-29", "close": 2.63, "volume": 23749.0}, {"date": "2026-06-01", "close": 2.5899, "volume": 14589.0}, {"date": "2026-06-02", "close": 2.3683, "volume": 36986.0}, {"date": "2026-06-03", "close": 2.86, "volume": 14780760.0}, {"date": "2026-06-04", "close": 5.25, "volume": 73971910.0}, {"date": "2026-06-05", "close": 5.06, "volume": 6655366.0}, {"date": "2026-06-08", "close": 4.59, "volume": 896874.0}, {"date": "2026-06-09", "close": 4.71, "volume": 386502.0}, {"date": "2026-06-10", "close": 4.78, "volume": 170481.0}, {"date": "2026-06-11", "close": 3.76, "volume": 135087.0}, {"date": "2026-06-12", "close": 3.15, "volume": 93057.0}, {"date": "2026-06-15", "close": 3.36, "volume": 69400.0}, {"date": "2026-06-16", "close": 3.17, "volume": 29281.0}, {"date": "2026-06-17", "close": 3.02, "volume": 48414.0}, {"date": "2026-06-18", "close": 3.0, "volume": 59926.0}, {"date": "2026-06-22", "close": 2.96, "volume": 41967.0}, {"date": "2026-06-23", "close": 2.91, "volume": 17893.0}, {"date": "2026-06-24", "close": 2.97, "volume": 19215.0}, {"date": "2026-06-25", "close": 3.015, "volume": 20895.0}, {"date": "2026-06-26", "close": 3.265, "volume": 45629.0}, {"date": "2026-06-29", "close": 3.11, "volume": 9043.0}, {"date": "2026-06-30", "close": 3.27, "volume": 225770.0}, {"date": "2026-07-01", "close": 3.37, "volume": 23300.0}, {"date": "2026-07-02", "close": 3.5, "volume": 24549.0}, {"date": "2026-07-06", "close": 3.33, "volume": 45155.0}, {"date": "2026-07-07", "close": 3.14, "volume": 21957.0}, {"date": "2026-07-08", "close": 2.92, "volume": 24379.0}, {"date": "2026-07-09", "close": 2.87, "volume": 53241.0}, {"date": "2026-07-10", "close": 2.99, "volume": 5831.0}, {"date": "2026-07-13", "close": 2.95, "volume": 9655.0}, {"date": "2026-07-14", "close": 2.96, "volume": 24434.0}, {"date": "2026-07-15", "close": 2.84, "volume": 28306.0}, {"date": "2026-07-16", "close": 2.81, "volume": 9369.0}, {"date": "2026-07-17", "close": 2.73, "volume": 5941.0}, {"date": "2026-07-20", "close": 2.76, "volume": 13235.0}, {"date": "2026-07-21", "close": 2.8, "volume": 11921.0}, {"date": "2026-07-22", "close": 2.78, "volume": 8087.0}, {"date": "2026-07-23", "close": 2.75, "volume": 4178.0}, {"date": "2026-07-24", "close": 2.55, "volume": 7463.0}, {"date": "2026-07-27", "close": 2.46, "volume": 4306.0}, {"date": "2026-07-28", "close": 2.5799, "volume": 5575.0}, {"date": "2026-07-29", "close": 2.33, "volume": 5211.0}, {"date": "2026-07-30", "close": 2.57, "volume": 20164.0}, {"date": "2026-07-31", "close": 2.65, "volume": 6657.0}, {"date": "2026-08-03", "close": 2.55, "volume": 3105.0}, {"date": "2026-08-04", "close": 2.54, "volume": 2670.0}, {"date": "2026-08-05", "close": 2.65, "volume": 2082.0}, {"date": "2026-08-06", "close": 2.5, "volume": 5684.0}, {"date": "2026-08-07", "close": 2.6, "volume": 3165.0}, {"date": "2026-08-10", "close": 2.5, "volume": 7949.0}, {"date": "2026-08-11", "close": 2.47, "volume": 4443.0}, {"date": "2026-08-12", "close": 2.58, "volume": 11748.0}, {"date": "2026-08-13", "close": 2.59, "volume": 3088.0}, {"date": "2026-08-14", "close": 2.5742, "volume": 7519.0}, {"date": "2026-08-17", "close": 2.51, "volume": 2280.0}, {"date": "2026-08-18", "close": 2.55, "volume": 15017.0}, {"date": "2026-08-19", "close": 2.87, "volume": 14733.0}, {"date": "2026-08-20", "close": 2.9293, "volume": 86952.0}, {"date": "2026-08-21", "close": 2.97, "volume": 9996.0}, {"date": "2026-08-24", "close": 3.0999, "volume": 5376.0}, {"date": "2026-08-25", "close": 2.875, "volume": 5323.0}, {"date": "2026-08-26", "close": 3.0, "volume": 122832.0}, {"date": "2026-08-27", "close": 2.74, "volume": 9154.0}, {"date": "2026-08-28", "close": 2.7, "volume": 7947.0}, {"date": "2026-08-31", "close": 2.65, "volume": 10301.0}, {"date": "2026-09-01", "close": 2.695, "volume": 5746.0}, {"date": "2026-09-02", "close": 2.62, "volume": 1830.0}, {"date": "2026-09-03", "close": 2.71, "volume": 6504.0}, {"date": "2026-09-04", "close": 2.6, "volume": 4825.0}, {"date": "2026-09-08", "close": 2.595, "volume": 5308.0}, {"date": "2026-09-09", "close": 2.71, "volume": 5905.0}, {"date": "2026-09-10", "close": 2.7, "volume": 1962.0}, {"date": "2026-09-11", "close": 2.6, "volume": 7485.0}, {"date": "2026-09-14", "close": 2.6, "volume": 3291.0}, {"date": "2026-09-15", "close": 2.45, "volume": 3525.0}, {"date": "2026-09-16", "close": 2.35, "volume": 27959.0}, {"date": "2026-09-17", "close": 2.45, "volume": 7584.0}, {"date": "2026-09-18", "close": 2.35, "volume": 2900.0}], "refreshing": true}