{"ticker": "HTCO", "overview": {"name": "High-Trend International Group - Class A Ordinary Shares", "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": "HTCO", "has_prices": true, "as_of": "2026-09-18", "last": 2.13, "prev_close": 2.1, "change": 0.029999999999999805, "change_pct": 0.014285714285714192, "session_volume": 12801.0, "vwap_5": 2.0735086414359953, "vwap_20": 2.3931808062647812, "vwap_60": 3.2487498778519073, "vwap_250": 12.213911210114595, "high_52w": 38.22, "low_52w": 2.05, "avg_volume_20": 66300.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000105", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. raises a passive stake in HTCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000105-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001649553-26-000063", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "CVI Investments, Inc. takes a 6.4% passive stake in HTCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000063-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001851416-26-000011", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "High-Trend International Group", "who_key": "High-Trend International Group", "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": "High-Trend International Group adjusts its stake in HTCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1928948/0001851416-26-000011-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000105", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. raises a passive stake in HTCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000105-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001649553-26-000063", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "CVI Investments, Inc. takes a 6.4% passive stake in HTCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000063-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001851416-26-000011", "src": "13DG", "ticker": "HTCO", "cik": "1928948", "company": "High-Trend International Group", "company_raw": "High-Trend International Group", "who": "High-Trend International Group", "who_key": "High-Trend International Group", "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": "High-Trend International Group adjusts its stake in HTCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1928948/0001851416-26-000011-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "High-Trend International Group - Class A Ordinary Shares", "new_value": "High-Trend International Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001928948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001928948", "applied": 1, "detected_at": "2026-10-25T02:45:14.303410"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "47.0000", "new_value": "23.5000", "effective": "2025-03-24", "evidence": "HTCO moved 2:1 in one session on 2025-03-24 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.281584"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HTCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-27", "close": 245.4425, "volume": 13840.0}, {"date": "2021-09-28", "close": 245.715, "volume": 41.0}, {"date": "2021-09-29", "close": 246.2775, "volume": 5.0}, {"date": "2021-09-30", "close": 245.5, "volume": 981.0}, {"date": "2021-10-01", "close": 245.5, "volume": 47.0}, {"date": "2021-10-04", "close": 245.25, "volume": 2769.0}, {"date": "2021-10-05", "close": 245.25, "volume": 8085.0}, {"date": "2021-10-06", "close": 245.5, "volume": 140.0}, {"date": "2021-10-07", "close": 245.5, "volume": 1012.0}, {"date": "2021-10-08", "close": 245.5, "volume": 126.0}, {"date": "2021-10-11", "close": 245.5, "volume": null}, {"date": "2021-10-12", "close": 245.75, "volume": 1208.0}, {"date": "2021-10-13", "close": 245.75, "volume": 11.0}, {"date": "2021-10-14", "close": 245.75, "volume": null}, {"date": "2021-10-15", "close": 246.5, "volume": 2408.0}, {"date": "2021-10-18", "close": 246.5, "volume": null}, {"date": "2021-10-19", "close": 250.0, "volume": 8414.0}, {"date": "2021-10-20", "close": 245.75, "volume": 50.0}, {"date": "2021-10-21", "close": 245.75, "volume": null}, {"date": "2021-10-22", "close": 248.75, "volume": 258.0}, {"date": "2021-10-25", "close": 248.0, "volume": 23.0}, {"date": "2021-10-26", "close": 248.0, "volume": 4.0}, {"date": "2021-10-27", "close": 248.0, "volume": null}, {"date": "2021-10-28", "close": 248.0, "volume": null}, {"date": "2021-10-29", "close": 247.5, "volume": 11824.0}, {"date": "2021-11-01", "close": 247.5, "volume": null}, {"date": "2021-11-02", "close": 247.5, "volume": null}, {"date": "2021-11-03", "close": 247.5, "volume": null}, {"date": "2021-11-04", "close": 247.5, "volume": null}, {"date": "2021-11-05", "close": 247.25, "volume": 82.0}, {"date": "2021-11-08", "close": 247.25, "volume": null}, {"date": "2021-11-09", "close": 247.25, "volume": 80.0}, {"date": "2021-11-10", "close": 246.5, "volume": 10408.0}, {"date": "2021-11-11", "close": 246.5, "volume": null}, {"date": "2021-11-12", "close": 246.5, "volume": null}, {"date": "2021-11-15", "close": 247.25, "volume": 160.0}, {"date": "2021-11-16", "close": 247.285, "volume": 284.0}, {"date": "2021-11-17", "close": 247.25, "volume": 4.0}, {"date": "2021-11-18", "close": 246.0, "volume": 4.0}, {"date": "2021-11-19", "close": 247.25, "volume": 96.0}, {"date": "2021-11-22", "close": 248.0, "volume": 94.0}, {"date": "2021-11-23", "close": 248.0, "volume": null}, {"date": "2021-11-24", "close": 248.0, "volume": null}, {"date": "2021-11-26", "close": 248.0, "volume": null}, {"date": "2021-11-29", "close": 248.0, "volume": null}, {"date": "2021-11-30", "close": 246.25, "volume": 9.0}, {"date": "2021-12-01", "close": 246.25, "volume": null}, {"date": "2021-12-02", "close": 246.25, "volume": null}, {"date": "2021-12-03", "close": 246.25, "volume": null}, {"date": "2021-12-06", "close": 246.25, "volume": null}, {"date": "2021-12-07", "close": 248.0, "volume": 13.0}, {"date": "2021-12-08", "close": 248.0, "volume": null}, {"date": "2021-12-09", "close": 248.0, "volume": 81.0}, {"date": "2021-12-10", "close": 248.0, "volume": 405.0}, {"date": "2021-12-13", "close": 248.0, "volume": 5.0}, {"date": "2021-12-14", "close": 247.75, "volume": 8000.0}, {"date": "2021-12-15", "close": 247.75, "volume": 6.0}, {"date": "2021-12-16", "close": 248.0, "volume": 8.0}, {"date": "2021-12-17", "close": 248.0, "volume": 8.0}, {"date": "2021-12-20", "close": 248.0, "volume": 58.0}, {"date": "2021-12-21", "close": 248.0, "volume": 12.0}, {"date": "2021-12-22", "close": 247.5, "volume": 78.0}, {"date": "2021-12-23", "close": 248.0, "volume": 26.0}, {"date": "2021-12-27", "close": 248.0, "volume": null}, {"date": "2021-12-28", "close": 248.0, "volume": 9.0}, {"date": "2021-12-29", "close": 248.0, "volume": null}, {"date": "2021-12-30", "close": 246.25, "volume": 9.0}, {"date": "2021-12-31", "close": 246.25, "volume": null}, {"date": "2022-01-03", "close": 246.25, "volume": null}, {"date": "2022-01-04", "close": 247.25, "volume": 131.0}, {"date": "2022-01-05", "close": 247.25, "volume": 18.0}, {"date": "2022-01-06", "close": 247.25, "volume": 153.0}, {"date": "2022-01-07", "close": 247.25, "volume": null}, {"date": "2022-01-10", "close": 247.25, "volume": null}, {"date": "2022-01-11", "close": 247.25, "volume": null}, {"date": "2022-01-12", "close": 247.25, "volume": null}, {"date": "2022-01-13", "close": 248.0, "volume": 188.0}, {"date": "2022-01-14", "close": 248.0, "volume": null}, {"date": "2022-01-18", "close": 248.0, "volume": null}, {"date": "2022-01-19", "close": 247.25, "volume": 10.0}, {"date": "2022-01-20", "close": 249.5, "volume": 7.0}, {"date": "2022-01-21", "close": 249.5, "volume": null}, {"date": "2022-01-24", "close": 247.25, "volume": 30.0}, {"date": "2022-01-25", "close": 247.25, "volume": null}, {"date": "2022-01-26", "close": 247.25, "volume": null}, {"date": "2022-01-27", "close": 247.25, "volume": null}, {"date": "2022-01-28", "close": 247.25, "volume": null}, {"date": "2022-01-31", "close": 247.0, "volume": 99.0}, {"date": "2022-02-01", "close": 248.0, "volume": 466.0}, {"date": "2022-02-02", "close": 248.0, "volume": null}, {"date": "2022-02-03", "close": 248.0, "volume": 204.0}, {"date": "2022-02-04", "close": 248.75, "volume": 52.0}, {"date": "2022-02-07", "close": 248.75, "volume": null}, {"date": "2022-02-08", "close": 248.75, "volume": null}, {"date": "2022-02-09", "close": 248.75, "volume": 8.0}, {"date": "2022-02-10", "close": 248.5, "volume": 8.0}, {"date": "2022-02-11", "close": 248.5, "volume": null}, {"date": "2022-02-14", "close": 248.5, "volume": null}, {"date": "2022-02-15", "close": 248.5, "volume": null}, {"date": "2022-02-16", "close": 248.5, "volume": null}, {"date": "2022-02-17", "close": 248.5, "volume": null}, {"date": "2022-02-18", "close": 248.25, "volume": 8.0}, {"date": "2022-02-22", "close": 249.75, "volume": 9.0}, {"date": "2022-02-23", "close": 249.75, "volume": null}, {"date": "2022-02-24", "close": 249.5, "volume": 8.0}, {"date": "2022-02-25", "close": 249.5, "volume": null}, {"date": "2022-02-28", "close": 249.5, "volume": null}, {"date": "2022-03-01", "close": 249.5, "volume": 41.0}, {"date": "2022-03-02", "close": 249.5, "volume": null}, {"date": "2022-03-03", "close": 249.5, "volume": null}, {"date": "2022-03-04", "close": 249.5, "volume": 48.0}, {"date": "2022-03-07", "close": 248.25, "volume": 212.0}, {"date": "2022-03-08", "close": 248.25, "volume": null}, {"date": "2022-03-09", "close": 248.925, "volume": 15012.0}, {"date": "2022-03-10", "close": 249.125, "volume": 3131.0}, {"date": "2022-03-11", "close": 248.5, "volume": 7.0}, {"date": "2022-03-14", "close": 248.5, "volume": null}, {"date": "2022-03-15", "close": 249.25, "volume": 591.0}, {"date": "2022-03-16", "close": 248.75, "volume": 6731.0}, {"date": "2022-03-17", "close": 249.25, "volume": 20.0}, {"date": "2022-03-18", "close": 249.25, "volume": 200.0}, {"date": "2022-03-21", "close": 249.25, "volume": null}, {"date": "2022-03-22", "close": 249.25, "volume": null}, {"date": "2022-03-23", "close": 249.25, "volume": null}, {"date": "2022-03-24", "close": 249.25, "volume": null}, {"date": "2022-03-25", "close": 249.25, "volume": null}, {"date": "2022-03-28", "close": 249.25, "volume": null}, {"date": "2022-03-29", "close": 249.25, "volume": null}, {"date": "2022-03-30", "close": 249.25, "volume": null}, {"date": "2022-03-31", "close": 249.25, "volume": null}, {"date": "2022-04-01", "close": 249.25, "volume": null}, {"date": "2022-04-04", "close": 249.0, "volume": 9.0}, {"date": "2022-04-05", "close": 249.0, "volume": null}, {"date": "2022-04-06", "close": 250.0, "volume": 1206.0}, {"date": "2022-04-07", "close": 249.5, "volume": 152.0}, {"date": "2022-04-08", "close": 249.5, "volume": 220.0}, {"date": "2022-04-11", "close": 250.29, "volume": 6.0}, {"date": "2022-04-12", "close": 249.5, "volume": 4.0}, {"date": "2022-04-13", "close": 249.5, "volume": 40.0}, {"date": "2022-04-14", "close": 249.5, "volume": null}, {"date": "2022-04-18", "close": 249.5, "volume": null}, {"date": "2022-04-19", "close": 249.5, "volume": null}, {"date": "2022-04-20", "close": 249.5, "volume": null}, {"date": "2022-04-21", "close": 249.5, "volume": null}, {"date": "2022-04-22", "close": 249.5, "volume": null}, {"date": "2022-04-25", "close": 249.5, "volume": null}, {"date": "2022-04-26", "close": 251.25, "volume": 12.0}, {"date": "2022-04-27", "close": 251.25, "volume": null}, {"date": "2022-04-28", "close": 251.25, "volume": null}, {"date": "2022-04-29", "close": 251.25, "volume": null}, {"date": "2022-05-02", "close": 251.25, "volume": null}, {"date": "2022-05-03", "close": 251.25, "volume": null}, {"date": "2022-05-04", "close": 251.25, "volume": null}, {"date": "2022-05-05", "close": 251.25, "volume": null}, {"date": "2022-05-06", "close": 251.25, "volume": null}, {"date": "2022-05-09", "close": 251.25, "volume": null}, {"date": "2022-05-10", "close": 251.25, "volume": null}, {"date": "2022-05-11", "close": 249.25, "volume": 8.0}, {"date": "2022-05-12", "close": 249.25, "volume": null}, {"date": "2022-05-13", "close": 249.25, "volume": null}, {"date": "2022-05-16", "close": 249.25, "volume": null}, {"date": "2022-05-17", "close": 249.25, "volume": null}, {"date": "2022-05-18", "close": 249.25, "volume": null}, {"date": "2022-05-19", "close": 249.25, "volume": null}, {"date": "2022-05-20", "close": 249.25, "volume": null}, {"date": "2022-05-23", "close": 249.25, "volume": null}, {"date": "2022-05-24", "close": 249.25, "volume": null}, {"date": "2022-05-25", "close": 249.25, "volume": null}, {"date": "2022-05-26", "close": 250.0, "volume": 4.0}, {"date": "2022-05-27", "close": 250.0, "volume": null}, {"date": "2022-05-31", "close": 250.0, "volume": null}, {"date": "2022-06-01", "close": 250.0, "volume": null}, {"date": "2022-06-02", "close": 250.0, "volume": null}, {"date": "2022-06-03", "close": 250.0, "volume": null}, {"date": "2022-06-06", "close": 250.0, "volume": null}, {"date": "2022-06-07", "close": 250.0, "volume": null}, {"date": "2022-06-08", "close": 250.0, "volume": null}, {"date": "2022-06-09", "close": 250.0, "volume": null}, {"date": "2022-06-10", "close": 250.0, "volume": null}, {"date": "2022-06-13", "close": 250.25, "volume": 165.0}, {"date": "2022-06-14", "close": 251.75, "volume": 48.0}, {"date": "2022-06-15", "close": 251.75, "volume": null}, {"date": "2022-06-16", "close": 251.75, "volume": null}, {"date": "2022-06-17", "close": 251.75, "volume": null}, {"date": "2022-06-21", "close": 251.75, "volume": null}, {"date": "2022-06-22", "close": 250.25, "volume": 104.0}, {"date": "2022-06-23", "close": 250.25, "volume": null}, {"date": "2022-06-24", "close": 250.25, "volume": 20.0}, {"date": "2022-06-27", "close": 250.25, "volume": null}, {"date": "2022-06-28", "close": 250.25, "volume": null}, {"date": "2022-06-29", "close": 250.25, "volume": null}, {"date": "2022-06-30", "close": 250.25, "volume": null}, {"date": "2022-07-01", "close": 250.25, "volume": null}, {"date": "2022-07-05", "close": 250.25, "volume": null}, {"date": "2022-07-06", "close": 251.0, "volume": 4.0}, {"date": "2022-07-07", "close": 251.0, "volume": null}, {"date": "2022-07-08", "close": 251.0, "volume": null}, {"date": "2022-07-11", "close": 250.75, "volume": 16.0}, {"date": "2022-07-12", "close": 250.75, "volume": null}, {"date": "2022-07-13", "close": 250.75, "volume": null}, {"date": "2022-07-14", "close": 251.0, "volume": 44.0}, {"date": "2022-07-15", "close": 251.0, "volume": null}, {"date": "2022-07-18", "close": 251.25, "volume": 77.0}, {"date": "2022-07-19", "close": 251.25, "volume": null}, {"date": "2022-07-20", "close": 251.25, "volume": null}, {"date": "2022-07-21", "close": 251.25, "volume": null}, {"date": "2022-07-22", "close": 251.25, "volume": null}, {"date": "2022-07-25", "close": 251.25, "volume": null}, {"date": "2022-07-26", "close": 251.25, "volume": null}, {"date": "2022-07-27", "close": 251.25, "volume": null}, {"date": "2022-07-28", "close": 251.25, "volume": null}, {"date": "2022-07-29", "close": 251.25, "volume": null}, {"date": "2022-08-01", "close": 251.25, "volume": null}, {"date": "2022-08-02", "close": 251.25, "volume": null}, {"date": "2022-08-03", "close": 251.25, "volume": null}, {"date": "2022-08-04", "close": 251.25, "volume": null}, {"date": "2022-08-05", "close": 252.5, "volume": 4.0}, {"date": "2022-08-08", "close": 252.5, "volume": null}, {"date": "2022-08-09", "close": 252.5, "volume": null}, {"date": "2022-08-10", "close": 252.5, "volume": null}, {"date": "2022-08-11", "close": 252.5, "volume": null}, {"date": "2022-08-12", "close": 252.5, "volume": null}, {"date": "2022-08-15", "close": 252.5, "volume": null}, {"date": "2022-08-16", "close": 252.5, "volume": null}, {"date": "2022-08-17", "close": 252.0, "volume": 36.0}, {"date": "2022-08-18", "close": 252.0, "volume": 12.0}, {"date": "2022-08-19", "close": 252.0, "volume": null}, {"date": "2022-08-22", "close": 252.0, "volume": null}, {"date": "2022-08-23", "close": 252.0, "volume": null}, {"date": "2022-08-24", "close": 252.0, "volume": null}, {"date": "2022-08-25", "close": 252.0, "volume": null}, {"date": "2022-08-26", "close": 252.0, "volume": null}, {"date": "2022-08-29", "close": 252.0, "volume": null}, {"date": "2022-08-30", "close": 252.0, "volume": null}, {"date": "2022-08-31", "close": 252.0, "volume": 4.0}, {"date": "2022-09-01", "close": 252.0, "volume": null}, {"date": "2022-09-02", "close": 252.0, "volume": null}, {"date": "2022-09-06", "close": 252.5, "volume": 8.0}, {"date": "2022-09-07", "close": 252.0, "volume": 6882.0}, {"date": "2022-09-08", "close": 252.0, "volume": null}, {"date": "2022-09-09", "close": 252.0, "volume": null}, {"date": "2022-09-12", "close": 252.0, "volume": null}, {"date": "2022-09-13", "close": 252.0, "volume": null}, {"date": "2022-09-14", "close": 252.0, "volume": null}, {"date": "2022-09-15", "close": 252.0, "volume": 7.0}, {"date": "2022-09-16", "close": 252.0, "volume": null}, {"date": "2022-09-19", "close": 252.0, "volume": null}, {"date": "2022-09-20", "close": 252.0, "volume": null}, {"date": "2022-09-21", "close": 252.0, "volume": null}, {"date": "2022-09-22", "close": 251.25, "volume": 6080.0}, {"date": "2022-09-23", "close": 251.25, "volume": 3820.0}, {"date": "2022-09-26", "close": 251.25, "volume": null}, {"date": "2022-09-27", "close": 251.25, "volume": null}, {"date": "2022-09-28", "close": 251.25, "volume": null}, {"date": "2022-09-29", "close": 251.25, "volume": null}, {"date": "2022-09-30", "close": 251.25, "volume": null}, {"date": "2022-10-03", "close": 251.25, "volume": null}, {"date": "2022-10-04", "close": 251.75, "volume": 11.0}, {"date": "2022-10-05", "close": 251.75, "volume": null}, {"date": "2022-10-06", "close": 251.75, "volume": null}, {"date": "2022-10-07", "close": 251.75, "volume": 18.0}, {"date": "2022-10-10", "close": 251.75, "volume": null}, {"date": "2022-10-11", "close": 251.75, "volume": null}, {"date": "2022-10-12", "close": 252.5, "volume": 4052.0}, {"date": "2022-10-13", "close": 252.5, "volume": null}, {"date": "2022-10-14", "close": 252.5, "volume": null}, {"date": "2022-10-17", "close": 252.5, "volume": null}, {"date": "2022-10-18", "close": 252.5, "volume": null}, {"date": "2022-10-19", "close": 252.5, "volume": null}, {"date": "2022-10-20", "close": 252.5, "volume": null}, {"date": "2022-10-21", "close": 252.5, "volume": null}, {"date": "2022-10-24", "close": 252.5, "volume": null}, {"date": "2022-10-25", "close": 252.5, "volume": null}, {"date": "2022-10-26", "close": 252.5, "volume": null}, {"date": "2022-10-27", "close": 252.5, "volume": null}, {"date": "2022-10-28", "close": 252.5, "volume": null}, {"date": "2022-10-31", "close": 252.5, "volume": null}, {"date": "2022-11-01", "close": 253.5, "volume": 81.0}, {"date": "2022-11-02", "close": 253.5, "volume": null}, {"date": "2022-11-03", "close": 253.5, "volume": null}, {"date": "2022-11-04", "close": 253.5, "volume": null}, {"date": "2022-11-07", "close": 253.665, "volume": 154.0}, {"date": "2022-11-08", "close": 253.665, "volume": null}, {"date": "2022-11-09", "close": 253.665, "volume": null}, {"date": "2022-11-10", "close": 253.665, "volume": null}, {"date": "2022-11-11", "close": 253.665, "volume": null}, {"date": "2022-11-14", "close": 254.75, "volume": 131.0}, {"date": "2022-11-15", "close": 255.375, "volume": 513.0}, {"date": "2022-11-16", "close": 255.5, "volume": 141.0}, {"date": "2022-11-17", "close": 255.5, "volume": 1590.0}, {"date": "2022-11-18", "close": 256.0, "volume": 61.0}, {"date": "2022-11-21", "close": 256.375, "volume": 601.0}, {"date": "2022-11-22", "close": 256.75, "volume": 1847.0}, {"date": "2022-11-23", "close": 256.25, "volume": 802.0}, {"date": "2022-11-25", "close": 236.75, "volume": 854.0}, {"date": "2022-11-28", "close": 234.5, "volume": 208.0}, {"date": "2022-11-29", "close": 236.5, "volume": 593.0}, {"date": "2022-11-30", "close": 135.25, "volume": 15899.0}, {"date": "2022-12-01", "close": 163.5, "volume": 54362.0}, {"date": "2022-12-02", "close": 140.0, "volume": 5590.0}, {"date": "2022-12-05", "close": 126.2525, "volume": 4606.0}, {"date": "2022-12-06", "close": 200.75, "volume": 328375.0}, {"date": "2022-12-07", "close": 181.75, "volume": 14448.0}, {"date": "2022-12-08", "close": 190.25, "volume": 8817.0}, {"date": "2022-12-09", "close": 203.25, "volume": 4596.0}, {"date": "2022-12-12", "close": 184.625, "volume": 3854.0}, {"date": "2022-12-13", "close": 186.75, "volume": 3850.0}, {"date": "2022-12-14", "close": 187.5, "volume": 4496.0}, {"date": "2022-12-15", "close": 197.5, "volume": 1295.0}, {"date": "2022-12-16", "close": 105.0, "volume": 7413.0}, {"date": "2022-12-19", "close": 120.0, "volume": 25759.0}, {"date": "2022-12-20", "close": 51.75, "volume": 53296.0}, {"date": "2022-12-21", "close": 43.5, "volume": 147399.0}, {"date": "2022-12-22", "close": 28.25, "volume": 63885.0}, {"date": "2022-12-23", "close": 32.25, "volume": 324515.0}, {"date": "2022-12-27", "close": 27.75, "volume": 38492.0}, {"date": "2022-12-28", "close": 26.0, "volume": 17643.0}, {"date": "2022-12-29", "close": 27.5, "volume": 17848.0}, {"date": "2022-12-30", "close": 31.75, "volume": 27913.0}, {"date": "2023-01-03", "close": 33.0, "volume": 18028.0}, {"date": "2023-01-04", "close": 31.0, "volume": 14317.0}, {"date": "2023-01-05", "close": 30.25, "volume": 8326.0}, {"date": "2023-01-06", "close": 31.25, "volume": 15538.0}, {"date": "2023-01-09", "close": 31.0, "volume": 5375.0}, {"date": "2023-01-10", "close": 30.5, "volume": 2719.0}, {"date": "2023-01-11", "close": 30.25, "volume": 4645.0}, {"date": "2023-01-12", "close": 30.25, "volume": 2920.0}, {"date": "2023-01-13", "close": 32.25, "volume": 3915.0}, {"date": "2023-01-17", "close": 36.75, "volume": 325533.0}, {"date": "2023-01-18", "close": 39.5, "volume": 29331.0}, {"date": "2023-01-19", "close": 42.0, "volume": 25066.0}, {"date": "2023-01-20", "close": 40.0, "volume": 23865.0}, {"date": "2023-01-23", "close": 39.0, "volume": 5633.0}, {"date": "2023-01-24", "close": 37.5, "volume": 5612.0}, {"date": "2023-01-25", "close": 37.75, "volume": 4623.0}, {"date": "2023-01-26", "close": 39.0, "volume": 4027.0}, {"date": "2023-01-27", "close": 38.25, "volume": 5042.0}, {"date": "2023-01-30", "close": 37.0, "volume": 7113.0}, {"date": "2023-01-31", "close": 39.75, "volume": 3110.0}, {"date": "2023-02-01", "close": 42.25, "volume": 4800.0}, {"date": "2023-02-02", "close": 40.75, "volume": 5546.0}, {"date": "2023-02-03", "close": 39.5, "volume": 2060.0}, {"date": "2023-02-06", "close": 43.0, "volume": 3268.0}, {"date": "2023-02-07", "close": 40.75, "volume": 4282.0}, {"date": "2023-02-08", "close": 41.5, "volume": 2751.0}, {"date": "2023-02-09", "close": 40.0, "volume": 2435.0}, {"date": "2023-02-10", "close": 42.0, "volume": 1179.0}, {"date": "2023-02-13", "close": 41.25, "volume": 2513.0}, {"date": "2023-02-14", "close": 38.0, "volume": 7129.0}, {"date": "2023-02-15", "close": 38.0, "volume": 2007.0}, {"date": "2023-02-16", "close": 37.5, "volume": 2450.0}, {"date": "2023-02-17", "close": 38.75, "volume": 1971.0}, {"date": "2023-02-21", "close": 35.75, "volume": 4260.0}, {"date": "2023-02-22", "close": 31.0, "volume": 6376.0}, {"date": "2023-02-23", "close": 32.25, "volume": 9277.0}, {"date": "2023-02-24", "close": 31.0, "volume": 3572.0}, {"date": "2023-02-27", "close": 28.25, "volume": 3309.0}, {"date": "2023-02-28", "close": 28.0, "volume": 9206.0}, {"date": "2023-03-01", "close": 27.5, "volume": 4870.0}, {"date": "2023-03-02", "close": 25.0, "volume": 37298.0}, {"date": "2023-03-03", "close": 22.225, "volume": 15589.0}, {"date": "2023-03-06", "close": 22.2125, "volume": 8004.0}, {"date": "2023-03-07", "close": 22.2635, "volume": 3186.0}, {"date": "2023-03-08", "close": 22.75, "volume": 3152.0}, {"date": "2023-03-09", "close": 22.475, "volume": 2932.0}, {"date": "2023-03-10", "close": 22.9675, "volume": 3224.0}, {"date": "2023-03-13", "close": 23.49, "volume": 1937.0}, {"date": "2023-03-14", "close": 22.77, "volume": 1489.0}, {"date": "2023-03-15", "close": 23.25, "volume": 769.0}, {"date": "2023-03-16", "close": 23.1875, "volume": 2047.0}, {"date": "2023-03-17", "close": 26.2475, "volume": 3240.0}, {"date": "2023-03-20", "close": 24.75, "volume": 1971.0}, {"date": "2023-03-21", "close": 25.7475, "volume": 1707.0}, {"date": "2023-03-22", "close": 27.6075, "volume": 921.0}, {"date": "2023-03-23", "close": 27.0, "volume": 5910.0}, {"date": "2023-03-24", "close": 28.2475, "volume": 2298.0}, {"date": "2023-03-27", "close": 27.5, "volume": 5543.0}, {"date": "2023-03-28", "close": 28.25, "volume": 1978.0}, {"date": "2023-03-29", "close": 28.25, "volume": 3135.0}, {"date": "2023-03-30", "close": 26.75, "volume": 1415.0}, {"date": "2023-03-31", "close": 28.875, "volume": 2231.0}, {"date": "2023-04-03", "close": 27.75, "volume": 9607.0}, {"date": "2023-04-04", "close": 26.57, "volume": 1397.0}, {"date": "2023-04-05", "close": 26.0, "volume": 766.0}, {"date": "2023-04-06", "close": 24.0, "volume": 1554.0}, {"date": "2023-04-10", "close": 22.0, "volume": 3052.0}, {"date": "2023-04-11", "close": 22.745, "volume": 925.0}, {"date": "2023-04-12", "close": 22.94, "volume": 1319.0}, {"date": "2023-04-13", "close": 24.0, "volume": 1318.0}, {"date": "2023-04-14", "close": 24.8575, "volume": 1837.0}, {"date": "2023-04-17", "close": 24.375, "volume": 753.0}, {"date": "2023-04-18", "close": 24.5, "volume": 899.0}, {"date": "2023-04-19", "close": 23.375, "volume": 662.0}, {"date": "2023-04-20", "close": 22.0, "volume": 1201.0}, {"date": "2023-04-21", "close": 19.6775, "volume": 2449.0}, {"date": "2023-04-24", "close": 29.25, "volume": 209023.0}, {"date": "2023-04-25", "close": 24.75, "volume": 44920.0}, {"date": "2023-04-26", "close": 23.75, "volume": 24385.0}, {"date": "2023-04-27", "close": 22.895, "volume": 2720.0}, {"date": "2023-04-28", "close": 22.75, "volume": 3632.0}, {"date": "2023-05-01", "close": 23.7475, "volume": 2968.0}, {"date": "2023-05-02", "close": 22.625, "volume": 1197.0}, {"date": "2023-05-03", "close": 22.19, "volume": 1333.0}, {"date": "2023-05-04", "close": 23.0, "volume": 1222.0}, {"date": "2023-05-05", "close": 23.4875, "volume": 893.0}, {"date": "2023-05-08", "close": 23.01, "volume": 2801.0}, {"date": "2023-05-09", "close": 23.25, "volume": 1397.0}, {"date": "2023-05-10", "close": 23.9975, "volume": 1557.0}, {"date": "2023-05-11", "close": 23.7075, "volume": 308.0}, {"date": "2023-05-12", "close": 24.0, "volume": 419.0}, {"date": "2023-05-15", "close": 24.625, "volume": 2965.0}, {"date": "2023-05-16", "close": 23.25, "volume": 2184.0}, {"date": "2023-05-17", "close": 22.5, "volume": 2162.0}, {"date": "2023-05-18", "close": 21.25, "volume": 1252.0}, {"date": "2023-05-19", "close": 22.4975, "volume": 5250.0}, {"date": "2023-05-22", "close": 20.525, "volume": 1915.0}, {"date": "2023-05-23", "close": 20.43, "volume": 2122.0}, {"date": "2023-05-24", "close": 18.025, "volume": 3361.0}, {"date": "2023-05-25", "close": 16.3625, "volume": 7232.0}, {"date": "2023-05-26", "close": 16.505, "volume": 1947.0}, {"date": "2023-05-30", "close": 16.0, "volume": 1973.0}, {"date": "2023-05-31", "close": 15.9375, "volume": 1747.0}, {"date": "2023-06-01", "close": 15.6102, "volume": 2375.0}, {"date": "2023-06-02", "close": 16.0, "volume": 2816.0}, {"date": "2023-06-05", "close": 15.0, "volume": 1054.0}, {"date": "2023-06-06", "close": 15.25, "volume": 1927.0}, {"date": "2023-06-07", "close": 15.8, "volume": 1655.0}, {"date": "2023-06-08", "close": 15.0025, "volume": 802.0}, {"date": "2023-06-09", "close": 15.0, "volume": 659.0}, {"date": "2023-06-12", "close": 14.25, "volume": 2111.0}, {"date": "2023-06-13", "close": 14.05, "volume": 788.0}, {"date": "2023-06-14", "close": 14.7552, "volume": 690.0}, {"date": "2023-06-15", "close": 14.5025, "volume": 447.0}, {"date": "2023-06-16", "close": 14.625, "volume": 299.0}, {"date": "2023-06-20", "close": 14.925, "volume": 1274.0}, {"date": "2023-06-21", "close": 13.255, "volume": 2227.0}, {"date": "2023-06-22", "close": 11.3525, "volume": 4156.0}, {"date": "2023-06-23", "close": 13.235, "volume": 3712.0}, {"date": "2023-06-26", "close": 12.5, "volume": 748.0}, {"date": "2023-06-27", "close": 12.75, "volume": 500.0}, {"date": "2023-06-28", "close": 13.5238, "volume": 1280.0}, {"date": "2023-06-29", "close": 13.2475, "volume": 825.0}, {"date": "2023-06-30", "close": 13.0737, "volume": 398.0}, {"date": "2023-07-03", "close": 14.275, "volume": 3929.0}, {"date": "2023-07-05", "close": 14.245, "volume": 2080.0}, {"date": "2023-07-06", "close": 13.75, "volume": 1533.0}, {"date": "2023-07-07", "close": 13.8875, "volume": 799.0}, {"date": "2023-07-10", "close": 13.7475, "volume": 3966.0}, {"date": "2023-07-11", "close": 14.875, "volume": 3662.0}, {"date": "2023-07-12", "close": 15.4325, "volume": 324.0}, {"date": "2023-07-13", "close": 14.25, "volume": 1070.0}, {"date": "2023-07-14", "close": 14.15, "volume": 378.0}, {"date": "2023-07-17", "close": 14.725, "volume": 1011.0}, {"date": "2023-07-18", "close": 13.9225, "volume": 1512.0}, {"date": "2023-07-19", "close": 15.125, "volume": 448.0}, {"date": "2023-07-20", "close": 14.7475, "volume": 225.0}, {"date": "2023-07-21", "close": 15.5, "volume": 663.0}, {"date": "2023-07-24", "close": 15.475, "volume": 78.0}, {"date": "2023-07-25", "close": 14.8925, "volume": 562.0}, {"date": "2023-07-26", "close": 15.25, "volume": 347.0}, {"date": "2023-07-27", "close": 15.25, "volume": 573.0}, {"date": "2023-07-28", "close": 15.5, "volume": 369.0}, {"date": "2023-07-31", "close": 15.4975, "volume": 1561.0}, {"date": "2023-08-01", "close": 15.8, "volume": 560.0}, {"date": "2023-08-02", "close": 14.76, "volume": 1239.0}, {"date": "2023-08-03", "close": 15.7375, "volume": 437.0}, {"date": "2023-08-04", "close": 15.1525, "volume": 1016.0}, {"date": "2023-08-07", "close": 16.375, "volume": 4687.0}, {"date": "2023-08-08", "close": 14.5, "volume": 4343.0}, {"date": "2023-08-09", "close": 13.8, "volume": 977.0}, {"date": "2023-08-10", "close": 14.625, "volume": 727.0}, {"date": "2023-08-11", "close": 14.4875, "volume": 904.0}, {"date": "2023-08-14", "close": 13.75, "volume": 2939.0}, {"date": "2023-08-15", "close": 14.5975, "volume": 452.0}, {"date": "2023-08-16", "close": 14.0, "volume": 897.0}, {"date": "2023-08-17", "close": 14.2475, "volume": 1599.0}, {"date": "2023-08-18", "close": 15.45, "volume": 2811.0}, {"date": "2023-08-21", "close": 15.0, "volume": 1093.0}, {"date": "2023-08-22", "close": 15.05, "volume": 232.0}, {"date": "2023-08-23", "close": 15.0, "volume": 703.0}, {"date": "2023-08-24", "close": 15.635, "volume": 865.0}, {"date": "2023-08-25", "close": 15.7488, "volume": 510.0}, {"date": "2023-08-28", "close": 13.5025, "volume": 2962.0}, {"date": "2023-08-29", "close": 17.0, "volume": 58816.0}, {"date": "2023-08-30", "close": 14.4438, "volume": 9410.0}, {"date": "2023-08-31", "close": 14.275, "volume": 3750.0}, {"date": "2023-09-01", "close": 14.975, "volume": 1286.0}, {"date": "2023-09-05", "close": 15.14, "volume": 2682.0}, {"date": "2023-09-06", "close": 16.0, "volume": 1087.0}, {"date": "2023-09-07", "close": 15.275, "volume": 1735.0}, {"date": "2023-09-08", "close": 16.0975, "volume": 950.0}, {"date": "2023-09-11", "close": 17.0, "volume": 2736.0}, {"date": "2023-09-12", "close": 16.1275, "volume": 342.0}, {"date": "2023-09-13", "close": 16.925, "volume": 368.0}, {"date": "2023-09-14", "close": 16.2525, "volume": 251.0}, {"date": "2023-09-15", "close": 16.875, "volume": 916.0}, {"date": "2023-09-18", "close": 17.75, "volume": 1895.0}, {"date": "2023-09-19", "close": 16.9375, "volume": 1868.0}, {"date": "2023-09-20", "close": 17.2375, "volume": 288.0}, {"date": "2023-09-21", "close": 16.5063, "volume": 195.0}, {"date": "2023-09-22", "close": 17.125, "volume": 38.0}, {"date": "2023-09-25", "close": 16.5, "volume": 231.0}, {"date": "2023-09-26", "close": 16.725, "volume": 209.0}, {"date": "2023-09-27", "close": 16.725, "volume": 183.0}, {"date": "2023-09-28", "close": 17.0, "volume": 758.0}, {"date": "2023-09-29", "close": 17.075, "volume": 322.0}, {"date": "2023-10-02", "close": 16.805, "volume": 911.0}, {"date": "2023-10-03", "close": 16.7375, "volume": 871.0}, {"date": "2023-10-04", "close": 16.475, "volume": 171.0}, {"date": "2023-10-05", "close": 16.6955, "volume": 422.0}, {"date": "2023-10-06", "close": 16.5, "volume": 508.0}, {"date": "2023-10-09", "close": 16.2575, "volume": 674.0}, {"date": "2023-10-10", "close": 16.2, "volume": 641.0}, {"date": "2023-10-11", "close": 16.25, "volume": 484.0}, {"date": "2023-10-12", "close": 16.125, "volume": 382.0}, {"date": "2023-10-13", "close": 15.815, "volume": 441.0}, {"date": "2023-10-16", "close": 16.125, "volume": 369.0}, {"date": "2023-10-17", "close": 15.2525, "volume": 515.0}, {"date": "2023-10-18", "close": 16.9925, "volume": 1572.0}, {"date": "2023-10-19", "close": 15.9125, "volume": 139.0}, {"date": "2023-10-20", "close": 15.75, "volume": 540.0}, {"date": "2023-10-23", "close": 15.975, "volume": 143.0}, {"date": "2023-10-24", "close": 15.945, "volume": 327.0}, {"date": "2023-10-25", "close": 15.7475, "volume": 285.0}, {"date": "2023-10-26", "close": 15.7475, "volume": 78.0}, {"date": "2023-10-27", "close": 15.7075, "volume": 1171.0}, {"date": "2023-10-30", "close": 15.025, "volume": 25.0}, {"date": "2023-10-31", "close": 15.05, "volume": 430.0}, {"date": "2023-11-01", "close": 15.0, "volume": 933.0}, {"date": "2023-11-02", "close": 15.47, "volume": 122.0}, {"date": "2023-11-03", "close": 15.5, "volume": 264.0}, {"date": "2023-11-06", "close": 15.225, "volume": 88.0}, {"date": "2023-11-07", "close": 14.25, "volume": 901.0}, {"date": "2023-11-08", "close": 15.36, "volume": 317.0}, {"date": "2023-11-09", "close": 15.0, "volume": 679.0}, {"date": "2023-11-10", "close": 14.995, "volume": 399.0}, {"date": "2023-11-13", "close": 15.975, "volume": 454.0}, {"date": "2023-11-14", "close": 14.5, "volume": 622.0}, {"date": "2023-11-15", "close": 15.7375, "volume": 413.0}, {"date": "2023-11-16", "close": 15.695, "volume": 274.0}, {"date": "2023-11-17", "close": 15.6725, "volume": 97.0}, {"date": "2023-11-20", "close": 15.6725, "volume": 261.0}, {"date": "2023-11-21", "close": 15.1188, "volume": 561.0}, {"date": "2023-11-22", "close": 15.4975, "volume": 378.0}, {"date": "2023-11-24", "close": 15.8725, "volume": 226.0}, {"date": "2023-11-27", "close": 15.75, "volume": 121.0}, {"date": "2023-11-28", "close": 14.8125, "volume": 148.0}, {"date": "2023-11-29", "close": 14.5, "volume": 787.0}, {"date": "2023-11-30", "close": 14.5, "volume": 124.0}, {"date": "2023-12-01", "close": 14.255, "volume": 106.0}, {"date": "2023-12-04", "close": 15.52, "volume": 569.0}, {"date": "2023-12-05", "close": 15.2225, "volume": 151.0}, {"date": "2023-12-06", "close": 15.0, "volume": 262.0}, {"date": "2023-12-07", "close": 14.9975, "volume": 54.0}, {"date": "2023-12-08", "close": 14.505, "volume": 132.0}, {"date": "2023-12-11", "close": 14.9888, "volume": 378.0}, {"date": "2023-12-12", "close": 14.265, "volume": 216.0}, {"date": "2023-12-13", "close": 13.9025, "volume": 449.0}, {"date": "2023-12-14", "close": 14.3725, "volume": 936.0}, {"date": "2023-12-15", "close": 14.1125, "volume": 344.0}, {"date": "2023-12-18", "close": 12.8, "volume": 1469.0}, {"date": "2023-12-19", "close": 12.7475, "volume": 629.0}, {"date": "2023-12-20", "close": 12.5, "volume": 1099.0}, {"date": "2023-12-21", "close": 12.375, "volume": 1813.0}, {"date": "2023-12-22", "close": 12.2475, "volume": 573.0}, {"date": "2023-12-26", "close": 12.5, "volume": 828.0}, {"date": "2023-12-27", "close": 12.05, "volume": 568.0}, {"date": "2023-12-28", "close": 13.1225, "volume": 753.0}, {"date": "2023-12-29", "close": 11.755, "volume": 2627.0}, {"date": "2024-01-02", "close": 12.125, "volume": 240.0}, {"date": "2024-01-03", "close": 12.425, "volume": 117.0}, {"date": "2024-01-04", "close": 11.875, "volume": 1274.0}, {"date": "2024-01-05", "close": 11.2675, "volume": 704.0}, {"date": "2024-01-08", "close": 11.5, "volume": 1250.0}, {"date": "2024-01-09", "close": 12.745, "volume": 373.0}, {"date": "2024-01-10", "close": 12.7425, "volume": 135.0}, {"date": "2024-01-11", "close": 12.475, "volume": 368.0}, {"date": "2024-01-12", "close": 12.3725, "volume": 1124.0}, {"date": "2024-01-16", "close": 11.5, "volume": 273.0}, {"date": "2024-01-17", "close": 11.4, "volume": 1109.0}, {"date": "2024-01-18", "close": 11.2675, "volume": 327.0}, {"date": "2024-01-19", "close": 11.65, "volume": 238.0}, {"date": "2024-01-22", "close": 11.73, "volume": 131.0}, {"date": "2024-01-23", "close": 11.65, "volume": 99.0}, {"date": "2024-01-24", "close": 11.55, "volume": 78.0}, {"date": "2024-01-25", "close": 11.8125, "volume": 292.0}, {"date": "2024-01-26", "close": 12.475, "volume": 118.0}, {"date": "2024-01-29", "close": 11.7575, "volume": 242.0}, {"date": "2024-01-30", "close": 11.3, "volume": 513.0}, {"date": "2024-01-31", "close": 11.975, "volume": 138.0}, {"date": "2024-02-01", "close": 11.2525, "volume": 111.0}, {"date": "2024-02-02", "close": 12.37, "volume": 7.0}, {"date": "2024-02-05", "close": 11.0, "volume": 37.0}, {"date": "2024-02-06", "close": 11.25, "volume": 61.0}, {"date": "2024-02-07", "close": 12.0475, "volume": 335.0}, {"date": "2024-02-08", "close": 13.125, "volume": 1839.0}, {"date": "2024-02-09", "close": 13.2975, "volume": 1235.0}, {"date": "2024-02-12", "close": 13.675, "volume": 334.0}, {"date": "2024-02-13", "close": 17.47, "volume": 3573.0}, {"date": "2024-02-14", "close": 17.5, "volume": 595.0}, {"date": "2024-02-15", "close": 17.6, "volume": 855.0}, {"date": "2024-02-16", "close": 16.75, "volume": 825.0}, {"date": "2024-02-20", "close": 16.8125, "volume": 1046.0}, {"date": "2024-02-21", "close": 15.275, "volume": 717.0}, {"date": "2024-02-22", "close": 16.125, "volume": 1997.0}, {"date": "2024-02-23", "close": 16.25, "volume": 115.0}, {"date": "2024-02-26", "close": 16.75, "volume": 932.0}, {"date": "2024-02-27", "close": 16.9975, "volume": 1380.0}, {"date": "2024-02-28", "close": 15.8025, "volume": 460.0}, {"date": "2024-02-29", "close": 12.9075, "volume": 2472.0}, {"date": "2024-03-01", "close": 14.99, "volume": 7643.0}, {"date": "2024-03-04", "close": 13.75, "volume": 1881.0}, {"date": "2024-03-05", "close": 13.025, "volume": 805.0}, {"date": "2024-03-06", "close": 12.75, "volume": 901.0}, {"date": "2024-03-07", "close": 13.0, "volume": 833.0}, {"date": "2024-03-08", "close": 13.335, "volume": 150.0}, {"date": "2024-03-11", "close": 14.14, "volume": 91.0}, {"date": "2024-03-12", "close": 13.4, "volume": 153.0}, {"date": "2024-03-13", "close": 14.75, "volume": 680.0}, {"date": "2024-03-14", "close": 15.075, "volume": 632.0}, {"date": "2024-03-15", "close": 15.25, "volume": 390.0}, {"date": "2024-03-18", "close": 15.42, "volume": 426.0}, {"date": "2024-03-19", "close": 15.7, "volume": 535.0}, {"date": "2024-03-20", "close": 15.6675, "volume": 246.0}, {"date": "2024-03-21", "close": 15.475, "volume": 361.0}, {"date": "2024-03-22", "close": 15.5, "volume": 235.0}, {"date": "2024-03-25", "close": 15.3575, "volume": 235.0}, {"date": "2024-03-26", "close": 15.0, "volume": 262.0}, {"date": "2024-03-27", "close": 14.6593, "volume": 192.0}, {"date": "2024-03-28", "close": 14.05, "volume": 746.0}, {"date": "2024-04-01", "close": 14.7875, "volume": 75.0}, {"date": "2024-04-02", "close": 15.225, "volume": 416.0}, {"date": "2024-04-03", "close": 17.925, "volume": 49660.0}, {"date": "2024-04-04", "close": 17.0, "volume": 3659.0}, {"date": "2024-04-05", "close": 15.745, "volume": 589.0}, {"date": "2024-04-08", "close": 19.5025, "volume": 6132.0}, {"date": "2024-04-09", "close": 17.2475, "volume": 1923.0}, {"date": "2024-04-10", "close": 17.1375, "volume": 532.0}, {"date": "2024-04-11", "close": 17.9975, "volume": 424.0}, {"date": "2024-04-12", "close": 18.0, "volume": 334.0}, {"date": "2024-04-15", "close": 17.9975, "volume": 205.0}, {"date": "2024-04-16", "close": 22.8438, "volume": 7769.0}, {"date": "2024-04-17", "close": 26.75, "volume": 25385.0}, {"date": "2024-04-18", "close": 28.5, "volume": 15602.0}, {"date": "2024-04-19", "close": 25.75, "volume": 10204.0}, {"date": "2024-04-22", "close": 24.775, "volume": 4263.0}, {"date": "2024-04-23", "close": 24.7188, "volume": 41750.0}, {"date": "2024-04-24", "close": 25.625, "volume": 12116.0}, {"date": "2024-04-25", "close": 25.5, "volume": 5146.0}, {"date": "2024-04-26", "close": 25.0, "volume": 5909.0}, {"date": "2024-04-29", "close": 24.73, "volume": 26603.0}, {"date": "2024-04-30", "close": 21.5, "volume": 15460.0}, {"date": "2024-05-01", "close": 23.275, "volume": 19782.0}, {"date": "2024-05-02", "close": 21.75, "volume": 4811.0}, {"date": "2024-05-03", "close": 21.91, "volume": 1038.0}, {"date": "2024-05-06", "close": 21.825, "volume": 3126.0}, {"date": "2024-05-07", "close": 20.775, "volume": 4178.0}, {"date": "2024-05-08", "close": 18.1975, "volume": 9800.0}, {"date": "2024-05-09", "close": 18.85, "volume": 2023.0}, {"date": "2024-05-10", "close": 18.0, "volume": 9268.0}, {"date": "2024-05-13", "close": 25.5, "volume": 51533.0}, {"date": "2024-05-14", "close": 24.75, "volume": 24396.0}, {"date": "2024-05-15", "close": 25.75, "volume": 9347.0}, {"date": "2024-05-16", "close": 25.5, "volume": 8609.0}, {"date": "2024-05-17", "close": 25.75, "volume": 6497.0}, {"date": "2024-05-20", "close": 25.5, "volume": 4380.0}, {"date": "2024-05-21", "close": 25.5, "volume": 2770.0}, {"date": "2024-05-22", "close": 25.75, "volume": 8843.0}, {"date": "2024-05-23", "close": 26.5, "volume": 5660.0}, {"date": "2024-05-24", "close": 28.0, "volume": 2666.0}, {"date": "2024-05-28", "close": 26.25, "volume": 2752.0}, {"date": "2024-05-29", "close": 26.5, "volume": 2674.0}, {"date": "2024-05-30", "close": 25.75, "volume": 3875.0}, {"date": "2024-05-31", "close": 25.7025, "volume": 1002.0}, {"date": "2024-06-03", "close": 27.0, "volume": 2534.0}, {"date": "2024-06-04", "close": 27.75, "volume": 1323.0}, {"date": "2024-06-05", "close": 28.5, "volume": 602.0}, {"date": "2024-06-06", "close": 27.0, "volume": 1612.0}, {"date": "2024-06-07", "close": 28.25, "volume": 2324.0}, {"date": "2024-06-10", "close": 26.5, "volume": 2956.0}, {"date": "2024-06-11", "close": 26.0, "volume": 3723.0}, {"date": "2024-06-12", "close": 23.0025, "volume": 3597.0}, {"date": "2024-06-13", "close": 21.3275, "volume": 433.0}, {"date": "2024-06-14", "close": 22.5, "volume": 163.0}, {"date": "2024-06-17", "close": 20.5, "volume": 800.0}, {"date": "2024-06-18", "close": 20.75, "volume": 643.0}, {"date": "2024-06-20", "close": 19.91, "volume": 266.0}, {"date": "2024-06-21", "close": 20.6875, "volume": 331.0}, {"date": "2024-06-24", "close": 21.25, "volume": 16337.0}, {"date": "2024-06-25", "close": 20.7775, "volume": 1003.0}, {"date": "2024-06-26", "close": 25.0, "volume": 1438.0}, {"date": "2024-06-27", "close": 18.5075, "volume": 9095.0}, {"date": "2024-06-28", "close": 14.145, "volume": 11969.0}, {"date": "2024-07-01", "close": 12.2525, "volume": 13156.0}, {"date": "2024-07-02", "close": 11.0225, "volume": 6046.0}, {"date": "2024-07-03", "close": 11.845, "volume": 6960.0}, {"date": "2024-07-05", "close": 13.0, "volume": 2065.0}, {"date": "2024-07-08", "close": 14.1851, "volume": 5136.0}, {"date": "2024-07-09", "close": 13.3, "volume": 3911.0}, {"date": "2024-07-10", "close": 13.1225, "volume": 2300.0}, {"date": "2024-07-11", "close": 13.14, "volume": 2407.0}, {"date": "2024-07-12", "close": 13.25, "volume": 855.0}, {"date": "2024-07-15", "close": 13.3955, "volume": 89.0}, {"date": "2024-07-16", "close": 14.25, "volume": 167.0}, {"date": "2024-07-17", "close": 13.7225, "volume": 86.0}, {"date": "2024-07-18", "close": 10.755, "volume": 8611.0}, {"date": "2024-07-19", "close": 9.55, "volume": 12962.0}, {"date": "2024-07-22", "close": 9.9975, "volume": 1688.0}, {"date": "2024-07-23", "close": 10.7475, "volume": 1265.0}, {"date": "2024-07-24", "close": 11.8175, "volume": 95831.0}, {"date": "2024-07-25", "close": 10.4525, "volume": 9330.0}, {"date": "2024-07-26", "close": 10.3975, "volume": 1305.0}, {"date": "2024-07-29", "close": 10.06, "volume": 1153.0}, {"date": "2024-07-30", "close": 12.4, "volume": 63885.0}, {"date": "2024-07-31", "close": 11.3325, "volume": 2959.0}, {"date": "2024-08-01", "close": 11.4975, "volume": 2051.0}, {"date": "2024-08-02", "close": 12.2059, "volume": 848.0}, {"date": "2024-08-05", "close": 11.9975, "volume": 1347.0}, {"date": "2024-08-06", "close": 11.5, "volume": 391.0}, {"date": "2024-08-07", "close": 11.725, "volume": 507.0}, {"date": "2024-08-08", "close": 11.55, "volume": 884.0}, {"date": "2024-08-09", "close": 11.25, "volume": 991.0}, {"date": "2024-08-12", "close": 11.5, "volume": 1157.0}, {"date": "2024-08-13", "close": 11.275, "volume": 43.0}, {"date": "2024-08-14", "close": 10.75, "volume": 1721.0}, {"date": "2024-08-15", "close": 10.7575, "volume": 737.0}, {"date": "2024-08-16", "close": 11.375, "volume": 338.0}, {"date": "2024-08-19", "close": 10.78, "volume": 666.0}, {"date": "2024-08-20", "close": 10.8, "volume": 295.0}, {"date": "2024-08-21", "close": 10.75, "volume": 1351.0}, {"date": "2024-08-22", "close": 10.525, "volume": 1140.0}, {"date": "2024-08-23", "close": 10.7775, "volume": 120.0}, {"date": "2024-08-26", "close": 10.7813, "volume": 4848.0}, {"date": "2024-08-27", "close": 10.25, "volume": 429.0}, {"date": "2024-08-28", "close": 10.025, "volume": 180.0}, {"date": "2024-08-29", "close": 10.2, "volume": 740.0}, {"date": "2024-08-30", "close": 10.0, "volume": 237.0}, {"date": "2024-09-03", "close": 10.225, "volume": 460.0}, {"date": "2024-09-04", "close": 10.0, "volume": 219.0}, {"date": "2024-09-05", "close": 9.575, "volume": 619.0}, {"date": "2024-09-06", "close": 9.5275, "volume": 91.0}, {"date": "2024-09-09", "close": 7.0, "volume": 20107.0}, {"date": "2024-09-10", "close": 7.5, "volume": 2492.0}, {"date": "2024-09-11", "close": 7.915, "volume": 10367.0}, {"date": "2024-09-12", "close": 7.625, "volume": 688.0}, {"date": "2024-09-13", "close": 7.75, "volume": 256.0}, {"date": "2024-09-16", "close": 7.795, "volume": 1245.0}, {"date": "2024-09-17", "close": 8.4, "volume": 120.0}, {"date": "2024-09-18", "close": 10.9975, "volume": 12502.0}, {"date": "2024-09-19", "close": 11.9225, "volume": 3670.0}, {"date": "2024-09-20", "close": 10.355, "volume": 3160.0}, {"date": "2024-09-23", "close": 9.945, "volume": 1518.0}, {"date": "2024-09-24", "close": 11.0575, "volume": 665.0}, {"date": "2024-09-25", "close": 12.25, "volume": 855.0}, {"date": "2024-09-26", "close": 11.435, "volume": 1034.0}, {"date": "2024-09-27", "close": 11.0025, "volume": 62.0}, {"date": "2024-09-30", "close": 12.2475, "volume": 198.0}, {"date": "2024-10-01", "close": 11.775, "volume": 169.0}, {"date": "2024-10-02", "close": 12.06, "volume": 39.0}, {"date": "2024-10-03", "close": 11.25, "volume": 28.0}, {"date": "2024-10-04", "close": 11.625, "volume": 750.0}, {"date": "2024-10-07", "close": 12.4975, "volume": 872.0}, {"date": "2024-10-08", "close": 12.5, "volume": 2467.0}, {"date": "2024-10-09", "close": 13.75, "volume": 1175.0}, {"date": "2024-10-10", "close": 13.75, "volume": 456.0}, {"date": "2024-10-11", "close": 13.725, "volume": 195.0}, {"date": "2024-10-14", "close": 13.945, "volume": 3583.0}, {"date": "2024-10-15", "close": 13.325, "volume": 3591.0}, {"date": "2024-10-16", "close": 14.465, "volume": 3303.0}, {"date": "2024-10-17", "close": 21.2475, "volume": 14291.0}, {"date": "2024-10-18", "close": 25.25, "volume": 11516.0}, {"date": "2024-10-21", "close": 36.25, "volume": 71945.0}, {"date": "2024-10-22", "close": 29.0, "volume": 14803.0}, {"date": "2024-10-23", "close": 28.105, "volume": 4360.0}, {"date": "2024-10-24", "close": 26.5, "volume": 10387.0}, {"date": "2024-10-25", "close": 27.25, "volume": 19370.0}, {"date": "2024-10-28", "close": 25.375, "volume": 7664.0}, {"date": "2024-10-29", "close": 25.5, "volume": 64657.0}, {"date": "2024-10-30", "close": 25.75, "volume": 2446.0}, {"date": "2024-10-31", "close": 26.25, "volume": 3803.0}, {"date": "2024-11-01", "close": 25.75, "volume": 11614.0}, {"date": "2024-11-04", "close": 29.25, "volume": 4763.0}, {"date": "2024-11-05", "close": 29.5, "volume": 1460.0}, {"date": "2024-11-06", "close": 27.5, "volume": 1278.0}, {"date": "2024-11-07", "close": 29.5, "volume": 2579.0}, {"date": "2024-11-08", "close": 29.75, "volume": 9129.0}, {"date": "2024-11-11", "close": 30.25, "volume": 1465.0}, {"date": "2024-11-12", "close": 27.5, "volume": 387.0}, {"date": "2024-11-13", "close": 31.5, "volume": 6471.0}, {"date": "2024-11-14", "close": 31.75, "volume": 2418.0}, {"date": "2024-11-15", "close": 31.5, "volume": 852.0}, {"date": "2024-11-18", "close": 31.0, "volume": 2751.0}, {"date": "2024-11-19", "close": 33.5, "volume": 56181.0}, {"date": "2024-11-20", "close": 33.5, "volume": 1804.0}, {"date": "2024-11-21", "close": 30.25, "volume": 7973.0}, {"date": "2024-11-22", "close": 31.25, "volume": 1306.0}, {"date": "2024-11-25", "close": 32.75, "volume": 1569.0}, {"date": "2024-11-26", "close": 32.5, "volume": 340.0}, {"date": "2024-11-27", "close": 29.64, "volume": 2999.0}, {"date": "2024-11-29", "close": 32.5, "volume": 4772.0}, {"date": "2024-12-02", "close": 46.0, "volume": 38781.0}, {"date": "2024-12-03", "close": 46.0, "volume": 8170.0}, {"date": "2024-12-04", "close": 42.25, "volume": 5485.0}, {"date": "2024-12-05", "close": 43.5, "volume": 1945.0}, {"date": "2024-12-06", "close": 45.75, "volume": 2758.0}, {"date": "2024-12-09", "close": 58.25, "volume": 9552.0}, {"date": "2024-12-10", "close": 63.5, "volume": 6230.0}, {"date": "2024-12-11", "close": 66.75, "volume": 2650.0}, {"date": "2024-12-12", "close": 59.5, "volume": 3876.0}, {"date": "2024-12-13", "close": 62.0, "volume": 2410.0}, {"date": "2024-12-16", "close": 62.5, "volume": 1483.0}, {"date": "2024-12-17", "close": 55.0, "volume": 3004.0}, {"date": "2024-12-18", "close": 58.75, "volume": 20562.0}, {"date": "2024-12-19", "close": 57.25, "volume": 2719.0}, {"date": "2024-12-20", "close": 57.5, "volume": 660.0}, {"date": "2024-12-23", "close": 62.5, "volume": 2749.0}, {"date": "2024-12-24", "close": 63.25, "volume": 1869.0}, {"date": "2024-12-26", "close": 60.75, "volume": 1099.0}, {"date": "2024-12-27", "close": 60.25, "volume": 990.0}, {"date": "2024-12-30", "close": 86.25, "volume": 25697.0}, {"date": "2024-12-31", "close": 83.25, "volume": 4543.0}, {"date": "2025-01-02", "close": 103.75, "volume": 12728.0}, {"date": "2025-01-03", "close": 103.0, "volume": 8167.0}, {"date": "2025-01-06", "close": 88.0, "volume": 10988.0}, {"date": "2025-01-07", "close": 87.75, "volume": 2938.0}, {"date": "2025-01-08", "close": 74.25, "volume": 5866.0}, {"date": "2025-01-10", "close": 76.0, "volume": 4464.0}, {"date": "2025-01-13", "close": 77.0, "volume": 2471.0}, {"date": "2025-01-14", "close": 88.75, "volume": 4765.0}, {"date": "2025-01-15", "close": 101.75, "volume": 6000.0}, {"date": "2025-01-16", "close": 100.25, "volume": 1810.0}, {"date": "2025-01-17", "close": 98.5, "volume": 1377.0}, {"date": "2025-01-21", "close": 94.25, "volume": 1987.0}, {"date": "2025-01-22", "close": 85.0, "volume": 2097.0}, {"date": "2025-01-23", "close": 88.75, "volume": 2503.0}, {"date": "2025-01-24", "close": 84.75, "volume": 2311.0}, {"date": "2025-01-27", "close": 76.5, "volume": 3844.0}, {"date": "2025-01-28", "close": 82.25, "volume": 3894.0}, {"date": "2025-01-29", "close": 73.25, "volume": 3476.0}, {"date": "2025-01-30", "close": 74.25, "volume": 1400.0}, {"date": "2025-01-31", "close": 74.5, "volume": 2486.0}, {"date": "2025-02-03", "close": 74.25, "volume": 1093.0}, {"date": "2025-02-04", "close": 79.05, "volume": 2180.0}, {"date": "2025-02-05", "close": 78.75, "volume": 870.0}, {"date": "2025-02-06", "close": 80.125, "volume": 915.0}, {"date": "2025-02-07", "close": 83.25, "volume": 815.0}, {"date": "2025-02-10", "close": 80.0, "volume": 3526.0}, {"date": "2025-02-11", "close": 80.75, "volume": 3710.0}, {"date": "2025-02-12", "close": 80.25, "volume": 4217.0}, {"date": "2025-02-13", "close": 80.75, "volume": 6846.0}, {"date": "2025-02-14", "close": 81.75, "volume": 5687.0}, {"date": "2025-02-18", "close": 79.25, "volume": 9302.0}, {"date": "2025-02-19", "close": 80.0, "volume": 5034.0}, {"date": "2025-02-20", "close": 77.0, "volume": 7165.0}, {"date": "2025-02-21", "close": 73.5, "volume": 1743.0}, {"date": "2025-02-24", "close": 64.25, "volume": 4199.0}, {"date": "2025-02-25", "close": 61.25, "volume": 4336.0}, {"date": "2025-02-26", "close": 70.75, "volume": 3037.0}, {"date": "2025-02-27", "close": 79.25, "volume": 7361.0}, {"date": "2025-02-28", "close": 74.75, "volume": 2915.0}, {"date": "2025-03-03", "close": 63.0, "volume": 2775.0}, {"date": "2025-03-04", "close": 63.25, "volume": 1480.0}, {"date": "2025-03-05", "close": 61.25, "volume": 508.0}, {"date": "2025-03-06", "close": 58.75, "volume": 2417.0}, {"date": "2025-03-07", "close": 57.75, "volume": 5083.0}, {"date": "2025-03-10", "close": 53.25, "volume": 2790.0}, {"date": "2025-03-11", "close": 35.25, "volume": 7538.0}, {"date": "2025-03-12", "close": 42.5, "volume": 63867.0}, {"date": "2025-03-13", "close": 41.5, "volume": 8026.0}, {"date": "2025-03-14", "close": 40.0, "volume": 15678.0}, {"date": "2025-03-17", "close": 42.5, "volume": 1351.0}, {"date": "2025-03-18", "close": 42.0, "volume": 2485.0}, {"date": "2025-03-19", "close": 41.75, "volume": 2058.0}, {"date": "2025-03-20", "close": 49.25, "volume": 5402.0}, {"date": "2025-03-21", "close": 47.0, "volume": 1541.0}, {"date": "2025-03-24", "close": 23.5, "volume": 28792.0}, {"date": "2025-03-25", "close": 25.0, "volume": 37977.0}, {"date": "2025-03-26", "close": 26.0, "volume": 10528.0}, {"date": "2025-03-27", "close": 26.5, "volume": 5631.0}, {"date": "2025-03-28", "close": 27.25, "volume": 5057.0}, {"date": "2025-03-31", "close": 28.25, "volume": 7110.0}, {"date": "2025-04-01", "close": 27.75, "volume": 9390.0}, {"date": "2025-04-02", "close": 28.75, "volume": 2551.0}, {"date": "2025-04-03", "close": 30.5, "volume": 4083.0}, {"date": "2025-04-04", "close": 28.375, "volume": 4671.0}, {"date": "2025-04-07", "close": 26.25, "volume": 2173.0}, {"date": "2025-04-08", "close": 26.75, "volume": 4041.0}, {"date": "2025-04-09", "close": 27.75, "volume": 3475.0}, {"date": "2025-04-10", "close": 27.0, "volume": 3950.0}, {"date": "2025-04-11", "close": 26.75, "volume": 2272.0}, {"date": "2025-04-14", "close": 25.5, "volume": 43908.0}, {"date": "2025-04-15", "close": 27.625, "volume": 4870.0}, {"date": "2025-04-16", "close": 28.75, "volume": 4087.0}, {"date": "2025-04-17", "close": 27.5, "volume": 3513.0}, {"date": "2025-04-21", "close": 27.0, "volume": 3475.0}, {"date": "2025-04-22", "close": 31.5, "volume": 5413.0}, {"date": "2025-04-23", "close": 30.25, "volume": 10284.0}, {"date": "2025-04-24", "close": 31.75, "volume": 1984.0}, {"date": "2025-04-25", "close": 31.25, "volume": 811.0}, {"date": "2025-04-28", "close": 31.75, "volume": 1563.0}, {"date": "2025-04-29", "close": 30.85, "volume": 3526.0}, {"date": "2025-04-30", "close": 29.75, "volume": 3919.0}, {"date": "2025-05-01", "close": 31.25, "volume": 2955.0}, {"date": "2025-05-02", "close": 31.825, "volume": 1621.0}, {"date": "2025-05-05", "close": 33.75, "volume": 5869.0}, {"date": "2025-05-06", "close": 42.25, "volume": 23428.0}, {"date": "2025-05-07", "close": 46.75, "volume": 4978.0}, {"date": "2025-05-08", "close": 59.25, "volume": 16795.0}, {"date": "2025-05-09", "close": 53.75, "volume": 6565.0}, {"date": "2025-05-12", "close": 43.4, "volume": 4680.0}, {"date": "2025-05-13", "close": 36.0, "volume": 14628.0}, {"date": "2025-05-14", "close": 10.0, "volume": 1306972.0}, {"date": "2025-05-15", "close": 8.0, "volume": 152360.0}, {"date": "2025-05-16", "close": 8.1825, "volume": 35151.0}, {"date": "2025-05-19", "close": 8.3733, "volume": 51665.0}, {"date": "2025-05-20", "close": 8.3775, "volume": 20902.0}, {"date": "2025-05-21", "close": 7.75, "volume": 22332.0}, {"date": "2025-05-22", "close": 7.5025, "volume": 17938.0}, {"date": "2025-05-23", "close": 7.83, "volume": 11352.0}, {"date": "2025-05-27", "close": 7.875, "volume": 33205.0}, {"date": "2025-05-28", "close": 7.5025, "volume": 28245.0}, {"date": "2025-05-29", "close": 7.1875, "volume": 33432.0}, {"date": "2025-05-30", "close": 6.7325, "volume": 30450.0}, {"date": "2025-06-02", "close": 6.77, "volume": 11572.0}, {"date": "2025-06-03", "close": 7.0775, "volume": 22489.0}, {"date": "2025-06-04", "close": 6.86, "volume": 23789.0}, {"date": "2025-06-05", "close": 6.3475, "volume": 40161.0}, {"date": "2025-06-06", "close": 6.3475, "volume": 10041.0}, {"date": "2025-06-09", "close": 6.26, "volume": 27922.0}, {"date": "2025-06-10", "close": 5.9925, "volume": 33975.0}, {"date": "2025-06-11", "close": 6.4925, "volume": 30543.0}, {"date": "2025-06-12", "close": 5.95, "volume": 59277.0}, {"date": "2025-06-13", "close": 5.4725, "volume": 177596.0}, {"date": "2025-06-16", "close": 5.3875, "volume": 44132.0}, {"date": "2025-06-17", "close": 4.9463, "volume": 226804.0}, {"date": "2025-06-18", "close": 5.125, "volume": 506481.0}, {"date": "2025-06-20", "close": 5.2475, "volume": 118828.0}, {"date": "2025-06-23", "close": 5.13, "volume": 70614.0}, {"date": "2025-06-24", "close": 5.27, "volume": 50027.0}, {"date": "2025-06-25", "close": 5.14, "volume": 16975.0}, {"date": "2025-06-26", "close": 4.8175, "volume": 39530.0}, {"date": "2025-06-27", "close": 4.89, "volume": 34872.0}, {"date": "2025-06-30", "close": 4.615, "volume": 39256.0}, {"date": "2025-07-01", "close": 4.695, "volume": 33360.0}, {"date": "2025-07-02", "close": 5.0625, "volume": 46190.0}, {"date": "2025-07-03", "close": 5.1875, "volume": 20586.0}, {"date": "2025-07-07", "close": 5.625, "volume": 42891.0}, {"date": "2025-07-08", "close": 5.57, "volume": 19522.0}, {"date": "2025-07-09", "close": 5.4475, "volume": 31788.0}, {"date": "2025-07-10", "close": 5.7725, "volume": 24241.0}, {"date": "2025-07-11", "close": 5.915, "volume": 15415.0}, {"date": "2025-07-14", "close": 5.425, "volume": 24480.0}, {"date": "2025-07-15", "close": 5.8375, "volume": 21308.0}, {"date": "2025-07-16", "close": 5.59, "volume": 10695.0}, {"date": "2025-07-17", "close": 5.6, "volume": 38320.0}, {"date": "2025-07-18", "close": 5.25, "volume": 37065.0}, {"date": "2025-07-21", "close": 5.45, "volume": 41200.0}, {"date": "2025-07-22", "close": 6.9, "volume": 131508.0}, {"date": "2025-07-23", "close": 6.615, "volume": 39166.0}, {"date": "2025-07-24", "close": 5.9775, "volume": 28184.0}, {"date": "2025-07-25", "close": 5.84, "volume": 11286.0}, {"date": "2025-07-28", "close": 6.29, "volume": 16064.0}, {"date": "2025-07-29", "close": 6.5275, "volume": 18563.0}, {"date": "2025-07-30", "close": 7.25, "volume": 30906.0}, {"date": "2025-07-31", "close": 8.055, "volume": 76382.0}, {"date": "2025-08-01", "close": 8.2525, "volume": 78331.0}, {"date": "2025-08-04", "close": 7.875, "volume": 14274.0}, {"date": "2025-08-05", "close": 7.305, "volume": 22980.0}, {"date": "2025-08-06", "close": 7.575, "volume": 12677.0}, {"date": "2025-08-07", "close": 7.595, "volume": 30620.0}, {"date": "2025-08-08", "close": 7.21, "volume": 138248.0}, {"date": "2025-08-11", "close": 6.45, "volume": 50631.0}, {"date": "2025-08-12", "close": 6.6765, "volume": 22133.0}, {"date": "2025-08-13", "close": 6.27, "volume": 22742.0}, {"date": "2025-08-14", "close": 6.04, "volume": 38132.0}, {"date": "2025-08-15", "close": 6.25, "volume": 11057.0}, {"date": "2025-08-18", "close": 6.22, "volume": 20972.0}, {"date": "2025-08-19", "close": 6.59, "volume": 27430.0}, {"date": "2025-08-20", "close": 7.4235, "volume": 44662.0}, {"date": "2025-08-21", "close": 7.24, "volume": 30011.0}, {"date": "2025-08-22", "close": 7.895, "volume": 81707.0}, {"date": "2025-08-25", "close": 10.13, "volume": 250248.0}, {"date": "2025-08-26", "close": 11.54, "volume": 69240.0}, {"date": "2025-08-27", "close": 11.74, "volume": 122225.0}, {"date": "2025-08-28", "close": 11.26, "volume": 90215.0}, {"date": "2025-08-29", "close": 9.2768, "volume": 122579.0}, {"date": "2025-09-02", "close": 7.69, "volume": 60386.0}, {"date": "2025-09-03", "close": 7.65, "volume": 52615.0}, {"date": "2025-09-04", "close": 7.66, "volume": 33435.0}, {"date": "2025-09-05", "close": 7.33, "volume": 11781.0}, {"date": "2025-09-08", "close": 6.5801, "volume": 26277.0}, {"date": "2025-09-09", "close": 7.6653, "volume": 22763.0}, {"date": "2025-09-10", "close": 7.42, "volume": 32218.0}, {"date": "2025-09-11", "close": 8.18, "volume": 274288.0}, {"date": "2025-09-12", "close": 7.4406, "volume": 51295.0}, {"date": "2025-09-15", "close": 6.9, "volume": 31161.0}, {"date": "2025-09-16", "close": 6.98, "volume": 10142.0}, {"date": "2025-09-17", "close": 6.51, "volume": 16291.0}, {"date": "2025-09-18", "close": 6.77, "volume": 35894.0}, {"date": "2025-09-19", "close": 8.2487, "volume": 39845.0}, {"date": "2025-09-22", "close": 8.1624, "volume": 26954.0}, {"date": "2025-09-23", "close": 7.9602, "volume": 21672.0}, {"date": "2025-09-24", "close": 7.95, "volume": 31443.0}, {"date": "2025-09-25", "close": 7.78, "volume": 50806.0}, {"date": "2025-09-26", "close": 7.97, "volume": 23363.0}, {"date": "2025-09-29", "close": 7.7, "volume": 15620.0}, {"date": "2025-09-30", "close": 7.49, "volume": 31271.0}, {"date": "2025-10-01", "close": 7.5, "volume": 12793.0}, {"date": "2025-10-02", "close": 7.97, "volume": 36981.0}, {"date": "2025-10-03", "close": 7.77, "volume": 10704.0}, {"date": "2025-10-06", "close": 7.69, "volume": 6549.0}, {"date": "2025-10-07", "close": 7.91, "volume": 57702.0}, {"date": "2025-10-08", "close": 7.86, "volume": 22501.0}, {"date": "2025-10-09", "close": 7.835, "volume": 38069.0}, {"date": "2025-10-10", "close": 8.1, "volume": 31647.0}, {"date": "2025-10-13", "close": 6.41, "volume": 33303.0}, {"date": "2025-10-14", "close": 6.68, "volume": 27418.0}, {"date": "2025-10-15", "close": 7.04, "volume": 51078.0}, {"date": "2025-10-16", "close": 6.78, "volume": 36429.0}, {"date": "2025-10-17", "close": 7.67, "volume": 28889.0}, {"date": "2025-10-20", "close": 8.105, "volume": 13961.0}, {"date": "2025-10-21", "close": 8.68, "volume": 22311.0}, {"date": "2025-10-22", "close": 10.15, "volume": 106352.0}, {"date": "2025-10-23", "close": 8.93, "volume": 148742.0}, {"date": "2025-10-24", "close": 8.99, "volume": 35095.0}, {"date": "2025-10-27", "close": 8.89, "volume": 64056.0}, {"date": "2025-10-28", "close": 8.744, "volume": 29443.0}, {"date": "2025-10-29", "close": 8.83, "volume": 26669.0}, {"date": "2025-10-30", "close": 10.3, "volume": 77169.0}, {"date": "2025-10-31", "close": 10.98, "volume": 35812.0}, {"date": "2025-11-03", "close": 11.04, "volume": 17818.0}, {"date": "2025-11-04", "close": 11.09, "volume": 15516.0}, {"date": "2025-11-05", "close": 10.84, "volume": 4169.0}, {"date": "2025-11-06", "close": 10.765, "volume": 16382.0}, {"date": "2025-11-07", "close": 10.813, "volume": 16243.0}, {"date": "2025-11-10", "close": 10.76, "volume": 13789.0}, {"date": "2025-11-11", "close": 10.97, "volume": 13060.0}, {"date": "2025-11-12", "close": 11.02, "volume": 5881.0}, {"date": "2025-11-13", "close": 10.95, "volume": 4981.0}, {"date": "2025-11-14", "close": 10.75, "volume": 35561.0}, {"date": "2025-11-17", "close": 10.7, "volume": 5119.0}, {"date": "2025-11-18", "close": 10.764, "volume": 15702.0}, {"date": "2025-11-19", "close": 10.02, "volume": 8350.0}, {"date": "2025-11-20", "close": 9.99, "volume": 7328.0}, {"date": "2025-11-21", "close": 12.43, "volume": 28741.0}, {"date": "2025-11-24", "close": 15.38, "volume": 173457.0}, {"date": "2025-11-25", "close": 13.62, "volume": 72867.0}, {"date": "2025-11-26", "close": 12.205, "volume": 56482.0}, {"date": "2025-11-28", "close": 12.19, "volume": 1853.0}, {"date": "2025-12-01", "close": 12.03, "volume": 6845.0}, {"date": "2025-12-02", "close": 12.014, "volume": 17485.0}, {"date": "2025-12-03", "close": 11.93, "volume": 5332.0}, {"date": "2025-12-04", "close": 11.9, "volume": 3072.0}, {"date": "2025-12-05", "close": 11.9399, "volume": 6194.0}, {"date": "2025-12-08", "close": 12.0, "volume": 4977.0}, {"date": "2025-12-09", "close": 12.07, "volume": 2601.0}, {"date": "2025-12-10", "close": 12.22, "volume": 4178.0}, {"date": "2025-12-11", "close": 11.74, "volume": 6174.0}, {"date": "2025-12-12", "close": 11.96, "volume": 1622.0}, {"date": "2025-12-15", "close": 11.8995, "volume": 8276.0}, {"date": "2025-12-16", "close": 10.81, "volume": 34394.0}, {"date": "2025-12-17", "close": 10.93, "volume": 27502.0}, {"date": "2025-12-18", "close": 11.18, "volume": 163348.0}, {"date": "2025-12-19", "close": 8.42, "volume": 1218765.0}, {"date": "2025-12-22", "close": 9.2, "volume": 17775.0}, {"date": "2025-12-23", "close": 11.05, "volume": 31915.0}, {"date": "2025-12-24", "close": 10.785, "volume": 12951.0}, {"date": "2025-12-26", "close": 8.966, "volume": 51850.0}, {"date": "2025-12-29", "close": 9.02, "volume": 252419.0}, {"date": "2025-12-30", "close": 8.385, "volume": 55759.0}, {"date": "2025-12-31", "close": 8.44, "volume": 10433.0}, {"date": "2026-01-02", "close": 8.46, "volume": 3296.0}, {"date": "2026-01-05", "close": 9.22, "volume": 18160.0}, {"date": "2026-01-06", "close": 10.0, "volume": 23201.0}, {"date": "2026-01-07", "close": 10.205, "volume": 15081.0}, {"date": "2026-01-08", "close": 10.8, "volume": 29605.0}, {"date": "2026-01-09", "close": 10.2, "volume": 28574.0}, {"date": "2026-01-12", "close": 10.71, "volume": 32222.0}, {"date": "2026-01-13", "close": 11.0, "volume": 37144.0}, {"date": "2026-01-14", "close": 10.957, "volume": 36383.0}, {"date": "2026-01-15", "close": 11.42, "volume": 36353.0}, {"date": "2026-01-16", "close": 10.43, "volume": 19989.0}, {"date": "2026-01-20", "close": 9.25, "volume": 29475.0}, {"date": "2026-01-21", "close": 9.58, "volume": 9560.0}, {"date": "2026-01-22", "close": 9.17, "volume": 87673.0}, {"date": "2026-01-23", "close": 9.1, "volume": 188816.0}, {"date": "2026-01-26", "close": 10.84, "volume": 71294.0}, {"date": "2026-01-27", "close": 11.94, "volume": 109133.0}, {"date": "2026-01-28", "close": 10.89, "volume": 51524.0}, {"date": "2026-01-29", "close": 9.65, "volume": 80938.0}, {"date": "2026-01-30", "close": 8.95, "volume": 8677.0}, {"date": "2026-02-02", "close": 8.73, "volume": 5830.0}, {"date": "2026-02-03", "close": 8.76, "volume": 1736.0}, {"date": "2026-02-04", "close": 8.92, "volume": 12433.0}, {"date": "2026-02-05", "close": 8.3, "volume": 22811.0}, {"date": "2026-02-06", "close": 9.9, "volume": 34333.0}, {"date": "2026-02-09", "close": 8.69, "volume": 30444.0}, {"date": "2026-02-10", "close": 8.72, "volume": 14199.0}, {"date": "2026-02-11", "close": 9.23, "volume": 3555.0}, {"date": "2026-02-12", "close": 8.61, "volume": 8902.0}, {"date": "2026-02-13", "close": 9.4, "volume": 12935.0}, {"date": "2026-02-17", "close": 9.99, "volume": 6796.0}, {"date": "2026-02-18", "close": 10.27, "volume": 2552.0}, {"date": "2026-02-19", "close": 10.02, "volume": 9359.0}, {"date": "2026-02-20", "close": 9.66, "volume": 35472.0}, {"date": "2026-02-23", "close": 9.4, "volume": 5120.0}, {"date": "2026-02-24", "close": 9.66, "volume": 27750.0}, {"date": "2026-02-25", "close": 9.36, "volume": 16644.0}, {"date": "2026-02-26", "close": 9.35, "volume": 5212.0}, {"date": "2026-02-27", "close": 9.43, "volume": 12939.0}, {"date": "2026-03-02", "close": 9.38, "volume": 13245.0}, {"date": "2026-03-03", "close": 9.18, "volume": 17928.0}, {"date": "2026-03-04", "close": 8.47, "volume": 30424.0}, {"date": "2026-03-05", "close": 8.65, "volume": 29715.0}, {"date": "2026-03-06", "close": 8.27, "volume": 16396.0}, {"date": "2026-03-09", "close": 8.29, "volume": 3044.0}, {"date": "2026-03-10", "close": 8.3, "volume": 10195.0}, {"date": "2026-03-11", "close": 9.02, "volume": 304407.0}, {"date": "2026-03-12", "close": 8.48, "volume": 4797.0}, {"date": "2026-03-13", "close": 8.7, "volume": 7440.0}, {"date": "2026-03-16", "close": 9.7, "volume": 269240.0}, {"date": "2026-03-17", "close": 8.75, "volume": 289181.0}, {"date": "2026-03-18", "close": 9.0, "volume": 21493.0}, {"date": "2026-03-19", "close": 8.29, "volume": 57002.0}, {"date": "2026-03-20", "close": 8.01, "volume": 20154.0}, {"date": "2026-03-23", "close": 8.68, "volume": 368404.0}, {"date": "2026-03-24", "close": 9.02, "volume": 1026473.0}, {"date": "2026-03-25", "close": 8.27, "volume": 540287.0}, {"date": "2026-03-26", "close": 7.1, "volume": 146091.0}, {"date": "2026-03-27", "close": 7.66, "volume": 897550.0}, {"date": "2026-03-30", "close": 9.05, "volume": 99824.0}, {"date": "2026-03-31", "close": 8.53, "volume": 41472.0}, {"date": "2026-04-01", "close": 9.9, "volume": 45645.0}, {"date": "2026-04-02", "close": 10.82, "volume": 1398869.0}, {"date": "2026-04-06", "close": 7.1, "volume": 1203777.0}, {"date": "2026-04-07", "close": 9.01, "volume": 331664.0}, {"date": "2026-04-08", "close": 9.38, "volume": 433085.0}, {"date": "2026-04-09", "close": 9.47, "volume": 301771.0}, {"date": "2026-04-10", "close": 9.18, "volume": 465461.0}, {"date": "2026-04-13", "close": 9.6, "volume": 286162.0}, {"date": "2026-04-14", "close": 9.9, "volume": 265290.0}, {"date": "2026-04-15", "close": 11.54, "volume": 352201.0}, {"date": "2026-04-16", "close": 11.11, "volume": 264778.0}, {"date": "2026-04-17", "close": 10.87, "volume": 186645.0}, {"date": "2026-04-20", "close": 9.99, "volume": 130029.0}, {"date": "2026-04-21", "close": 10.06, "volume": 168618.0}, {"date": "2026-04-22", "close": 10.6, "volume": 187310.0}, {"date": "2026-04-23", "close": 10.1, "volume": 236570.0}, {"date": "2026-04-24", "close": 11.25, "volume": 715622.0}, {"date": "2026-04-27", "close": 38.22, "volume": 14420410.0}, {"date": "2026-04-28", "close": 8.09, "volume": 3520987.0}, {"date": "2026-04-29", "close": 7.17, "volume": 656047.0}, {"date": "2026-04-30", "close": 7.15, "volume": 245511.0}, {"date": "2026-05-01", "close": 7.9, "volume": 378048.0}, {"date": "2026-05-04", "close": 7.36, "volume": 3351825.0}, {"date": "2026-05-05", "close": 7.35, "volume": 694729.0}, {"date": "2026-05-06", "close": 6.59, "volume": 623212.0}, {"date": "2026-05-07", "close": 5.82, "volume": 1700366.0}, {"date": "2026-05-08", "close": 5.84, "volume": 284267.0}, {"date": "2026-05-11", "close": 7.05, "volume": 1447293.0}, {"date": "2026-05-12", "close": 11.28, "volume": 10676310.0}, {"date": "2026-05-13", "close": 7.25, "volume": 1578112.0}, {"date": "2026-05-14", "close": 7.22, "volume": 986101.0}, {"date": "2026-05-15", "close": 6.37, "volume": 521472.0}, {"date": "2026-05-18", "close": 6.17, "volume": 264289.0}, {"date": "2026-05-19", "close": 5.93, "volume": 127576.0}, {"date": "2026-05-20", "close": 5.71, "volume": 103199.0}, {"date": "2026-05-21", "close": 5.87, "volume": 119124.0}, {"date": "2026-05-22", "close": 5.63, "volume": 156057.0}, {"date": "2026-05-26", "close": 5.68, "volume": 220534.0}, {"date": "2026-05-27", "close": 3.1, "volume": 1429967.0}, {"date": "2026-05-28", "close": 3.15, "volume": 899531.0}, {"date": "2026-05-29", "close": 2.62, "volume": 2048512.0}, {"date": "2026-06-01", "close": 2.55, "volume": 553519.0}, {"date": "2026-06-02", "close": 2.92, "volume": 905689.0}, {"date": "2026-06-03", "close": 3.07, "volume": 2745286.0}, {"date": "2026-06-04", "close": 2.97, "volume": 873641.0}, {"date": "2026-06-05", "close": 2.9, "volume": 705839.0}, {"date": "2026-06-08", "close": 3.34, "volume": 1462050.0}, {"date": "2026-06-09", "close": 4.47, "volume": 2275439.0}, {"date": "2026-06-10", "close": 4.59, "volume": 1095184.0}, {"date": "2026-06-11", "close": 5.79, "volume": 1250686.0}, {"date": "2026-06-12", "close": 3.98, "volume": 1158764.0}, {"date": "2026-06-15", "close": 4.68, "volume": 1409751.0}, {"date": "2026-06-16", "close": 4.37, "volume": 527155.0}, {"date": "2026-06-17", "close": 4.095, "volume": 470072.0}, {"date": "2026-06-18", "close": 4.28, "volume": 619040.0}, {"date": "2026-06-22", "close": 4.2, "volume": 270157.0}, {"date": "2026-06-23", "close": 4.18, "volume": 278337.0}, {"date": "2026-06-24", "close": 4.22, "volume": 159113.0}, {"date": "2026-06-25", "close": 4.07, "volume": 256505.0}, {"date": "2026-06-26", "close": 4.13, "volume": 135975.0}, {"date": "2026-06-29", "close": 4.1, "volume": 177027.0}, {"date": "2026-06-30", "close": 4.21, "volume": 310743.0}, {"date": "2026-07-01", "close": 4.11, "volume": 122846.0}, {"date": "2026-07-02", "close": 3.77, "volume": 341733.0}, {"date": "2026-07-06", "close": 3.77, "volume": 172412.0}, {"date": "2026-07-07", "close": 3.69, "volume": 68527.0}, {"date": "2026-07-08", "close": 3.44, "volume": 196478.0}, {"date": "2026-07-09", "close": 3.25, "volume": 136111.0}, {"date": "2026-07-10", "close": 3.18, "volume": 224466.0}, {"date": "2026-07-13", "close": 3.09, "volume": 92181.0}, {"date": "2026-07-14", "close": 3.08, "volume": 81724.0}, {"date": "2026-07-15", "close": 3.06, "volume": 79939.0}, {"date": "2026-07-16", "close": 2.81, "volume": 103797.0}, {"date": "2026-07-17", "close": 2.98, "volume": 99814.0}, {"date": "2026-07-20", "close": 2.96, "volume": 33931.0}, {"date": "2026-07-21", "close": 3.02, "volume": 73125.0}, {"date": "2026-07-22", "close": 3.07, "volume": 128997.0}, {"date": "2026-07-23", "close": 3.15, "volume": 80888.0}, {"date": "2026-07-24", "close": 3.09, "volume": 55288.0}, {"date": "2026-07-27", "close": 3.4, "volume": 271942.0}, {"date": "2026-07-28", "close": 3.53, "volume": 106539.0}, {"date": "2026-07-29", "close": 3.41, "volume": 112137.0}, {"date": "2026-07-30", "close": 3.38, "volume": 78069.0}, {"date": "2026-07-31", "close": 3.45, "volume": 66439.0}, {"date": "2026-08-03", "close": 3.61, "volume": 168754.0}, {"date": "2026-08-04", "close": 3.51, "volume": 129477.0}, {"date": "2026-08-05", "close": 3.42, "volume": 58356.0}, {"date": "2026-08-06", "close": 3.35, "volume": 56303.0}, {"date": "2026-08-07", "close": 3.2, "volume": 174459.0}, {"date": "2026-08-10", "close": 3.13, "volume": 28661.0}, {"date": "2026-08-11", "close": 3.17, "volume": 93233.0}, {"date": "2026-08-12", "close": 3.06, "volume": 45522.0}, {"date": "2026-08-13", "close": 3.05, "volume": 58468.0}, {"date": "2026-08-14", "close": 2.97, "volume": 78608.0}, {"date": "2026-08-17", "close": 2.96, "volume": 54969.0}, {"date": "2026-08-18", "close": 2.89, "volume": 39417.0}, {"date": "2026-08-19", "close": 2.9, "volume": 28174.0}, {"date": "2026-08-20", "close": 2.84, "volume": 28302.0}, {"date": "2026-08-21", "close": 2.99, "volume": 44563.0}, {"date": "2026-08-24", "close": 2.845, "volume": 55868.0}, {"date": "2026-08-25", "close": 2.85, "volume": 13276.0}, {"date": "2026-08-26", "close": 2.62, "volume": 92765.0}, {"date": "2026-08-27", "close": 2.61, "volume": 23441.0}, {"date": "2026-08-28", "close": 2.55, "volume": 33162.0}, {"date": "2026-08-31", "close": 2.62, "volume": 44730.0}, {"date": "2026-09-01", "close": 2.63, "volume": 17722.0}, {"date": "2026-09-02", "close": 2.4, "volume": 196708.0}, {"date": "2026-09-03", "close": 2.68, "volume": 102536.0}, {"date": "2026-09-04", "close": 2.57, "volume": 22403.0}, {"date": "2026-09-08", "close": 2.53, "volume": 40442.0}, {"date": "2026-09-09", "close": 2.56, "volume": 42518.0}, {"date": "2026-09-10", "close": 2.54, "volume": 65565.0}, {"date": "2026-09-11", "close": 2.48, "volume": 22126.0}, {"date": "2026-09-14", "close": 2.12, "volume": 118220.0}, {"date": "2026-09-15", "close": 2.05, "volume": 303168.0}, {"date": "2026-09-16", "close": 2.07, "volume": 35090.0}, {"date": "2026-09-17", "close": 2.1, "volume": 38912.0}, {"date": "2026-09-18", "close": 2.13, "volume": 12801.0}], "refreshing": true}