{"ticker": "MTEN", "overview": {"cik": "1948099", "ticker": "MTEN", "name": "Mingteng International Corp Inc.", "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "", "sic": "3442", "announcements": [{"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002524", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-081222", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077280", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073823", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070137", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-069961", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067546", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067367", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-067198", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-066369", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064433", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050226", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047565", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001213900-26-046209", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046151", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040242", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040241", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040240", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040239", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040238", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-006451", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-006181", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004395", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004378", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-003655", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 380000.0, "sell_n": 0, "sell_sum": 0, "net": 380000.0, "insiders": 1, "first_date": "2026-04-13", "last_date": "2026-04-13"}, "metrics": {"ticker": "MTEN", "has_prices": true, "as_of": "2026-08-07", "last": 0.8811, "prev_close": 1.0, "change": -0.1189, "change_pct": -0.1189, "session_volume": 461829.0, "vwap_5": 0.9573505535456198, "vwap_20": 1.2159123786566244, "vwap_60": 2.0056025553115577, "vwap_250": 2.6180887681480858, "high_52w": 556.0, "low_52w": 0.8811, "avg_volume_20": 1794968.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-046209", "src": "INSIDERS", "ticker": "MTEN", "cik": "1948099", "company": "Mingteng International Corp Inc.", "company_raw": "Mingteng International Corp Inc.", "who": "Yingkai Xu", "who_key": "Xu Yingkai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 380000.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "", "headline": "The corner office is buying \u2014 $380K of MTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1948099/000121390026046209/0001213900-26-046209-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293268}], "recent_buys": [{"id": "0001213900-26-046209", "src": "INSIDERS", "ticker": "MTEN", "cik": "1948099", "company": "Mingteng International Corp Inc.", "company_raw": "Mingteng International Corp Inc.", "who": "Yingkai Xu", "who_key": "Xu Yingkai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 380000.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "", "headline": "The corner office is buying \u2014 $380K of MTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1948099/000121390026046209/0001213900-26-046209-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293268}], "institutional": [], "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": "Mingteng International Corporation Inc. - Class A Ordinary Shares", "new_value": "Mingteng International Corp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001948099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001948099", "applied": 1, "detected_at": "2026-10-26T02:18:01.062184"}]}, "key_people": [{"who": "Yingkai Xu", "who_key": "Xu Yingkai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 380000.0, "sold": 0, "net": 380000.0, "trades": 1, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 380000.0, "date": "2026-04-13", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948099/000121390026046209/0001213900-26-046209-index.htm"}], "latest": {"action": "BUY", "amount": 380000.0, "date": "2026-04-13", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948099/000121390026046209/0001213900-26-046209-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002524", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-07-24", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-081222", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077280", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073823", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070137", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-069961", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067546", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067367", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-067198", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-066369", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064433", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050226", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047565", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001213900-26-046209", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046151", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040242", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040241", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040240", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040239", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001213900-26-040238", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-006451", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-006181", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004395", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004378", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-003655", "price_sensitive": true}], "performance": {"ticker": "MTEN", "has_prices": true, "summary": {"n": 1, "avg": -0.2718181818181818, "win_rate": 0.0, "best": -0.2718181818181818, "worst": -0.2718181818181818, "as_of": "2026-08-07"}, "buys": [{"who": "Xu Yingkai", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 380000.0, "date": "2026-04-13", "score": 56.0, "ref_price": 1.21, "return": -0.2718181818181818}]}, "price_series": [{"date": "2024-04-18", "close": 700.0, "volume": 2340.0}, {"date": "2024-04-19", "close": 740.0, "volume": 2017.0}, {"date": "2024-04-22", "close": 710.0, "volume": 236.0}, {"date": "2024-04-23", "close": 750.0, "volume": 1543.0}, {"date": "2024-04-24", "close": 800.0, "volume": 1206.0}, {"date": "2024-04-25", "close": 798.0, "volume": 2330.0}, {"date": "2024-04-26", "close": 790.08, "volume": 974.0}, {"date": "2024-04-29", "close": 806.0, "volume": 521.0}, {"date": "2024-04-30", "close": 829.98, "volume": 1399.0}, {"date": "2024-05-01", "close": 824.0, "volume": 546.0}, {"date": "2024-05-02", "close": 900.3, "volume": 854.0}, {"date": "2024-05-03", "close": 922.0, "volume": 425.0}, {"date": "2024-05-06", "close": 1082.0, "volume": 757.0}, {"date": "2024-05-07", "close": 1300.0, "volume": 1847.0}, {"date": "2024-05-08", "close": 1400.0, "volume": 1580.0}, {"date": "2024-05-09", "close": 1202.0, "volume": 529.0}, {"date": "2024-05-10", "close": 1198.0, "volume": 296.0}, {"date": "2024-05-13", "close": 1322.0, "volume": 661.0}, {"date": "2024-05-14", "close": 1364.0, "volume": 464.0}, {"date": "2024-05-15", "close": 1350.0, "volume": 696.0}, {"date": "2024-05-16", "close": 1370.0, "volume": 396.0}, {"date": "2024-05-17", "close": 1142.0, "volume": 642.0}, {"date": "2024-05-20", "close": 1154.0, "volume": 370.0}, {"date": "2024-05-21", "close": 1184.0, "volume": 86.0}, {"date": "2024-05-22", "close": 1217.48, "volume": 320.0}, {"date": "2024-05-23", "close": 1274.0, "volume": 700.0}, {"date": "2024-05-24", "close": 1258.0, "volume": 442.0}, {"date": "2024-05-28", "close": 1273.5, "volume": 202.0}, {"date": "2024-05-29", "close": 1136.0, "volume": 436.0}, {"date": "2024-05-30", "close": 1030.0, "volume": 439.0}, {"date": "2024-05-31", "close": 1050.0, "volume": 231.0}, {"date": "2024-06-03", "close": 1130.0, "volume": 267.0}, {"date": "2024-06-04", "close": 1112.0, "volume": 620.0}, {"date": "2024-06-05", "close": 1103.0, "volume": 277.0}, {"date": "2024-06-06", "close": 1160.0, "volume": 305.0}, {"date": "2024-06-07", "close": 1224.88, "volume": 544.0}, {"date": "2024-06-10", "close": 1190.0, "volume": 482.0}, {"date": "2024-06-11", "close": 1069.96, "volume": 972.0}, {"date": "2024-06-12", "close": 958.0, "volume": 755.0}, {"date": "2024-06-13", "close": 910.0, "volume": 562.0}, {"date": "2024-06-14", "close": 950.0, "volume": 377.0}, {"date": "2024-06-17", "close": 900.0, "volume": 532.0}, {"date": "2024-06-18", "close": 880.0, "volume": 410.0}, {"date": "2024-06-20", "close": 902.0, "volume": 713.0}, {"date": "2024-06-21", "close": 882.0, "volume": 637.0}, {"date": "2024-06-24", "close": 816.0, "volume": 1142.0}, {"date": "2024-06-25", "close": 772.0, "volume": 680.0}, {"date": "2024-06-26", "close": 782.0, "volume": 665.0}, {"date": "2024-06-27", "close": 672.48, "volume": 949.0}, {"date": "2024-06-28", "close": 570.0, "volume": 858.0}, {"date": "2024-07-01", "close": 516.0, "volume": 92.0}, {"date": "2024-07-02", "close": 490.0, "volume": 235.0}, {"date": "2024-07-03", "close": 480.0, "volume": 222.0}, {"date": "2024-07-05", "close": 444.0, "volume": 87.0}, {"date": "2024-07-08", "close": 408.0, "volume": 505.0}, {"date": "2024-07-09", "close": 468.0, "volume": 357.0}, {"date": "2024-07-10", "close": 474.0, "volume": 130.0}, {"date": "2024-07-11", "close": 490.0, "volume": 854.0}, {"date": "2024-07-12", "close": 516.0, "volume": 827.0}, {"date": "2024-07-15", "close": 452.0, "volume": 382.0}, {"date": "2024-07-16", "close": 478.0, "volume": 384.0}, {"date": "2024-07-17", "close": 478.0, "volume": 243.0}, {"date": "2024-07-18", "close": 492.0, "volume": 247.0}, {"date": "2024-07-19", "close": 530.0, "volume": 254.0}, {"date": "2024-07-22", "close": 530.0, "volume": 165.0}, {"date": "2024-07-23", "close": 542.56, "volume": 1807.0}, {"date": "2024-07-24", "close": 644.0, "volume": 1726.0}, {"date": "2024-07-25", "close": 696.02, "volume": 1037.0}, {"date": "2024-07-26", "close": 754.0, "volume": 820.0}, {"date": "2024-07-29", "close": 702.0, "volume": 895.0}, {"date": "2024-07-30", "close": 727.8, "volume": 247.0}, {"date": "2024-07-31", "close": 744.0, "volume": 274.0}, {"date": "2024-08-01", "close": 756.0, "volume": 240.0}, {"date": "2024-08-02", "close": 746.0, "volume": 579.0}, {"date": "2024-08-05", "close": 744.0, "volume": 285.0}, {"date": "2024-08-06", "close": 784.0, "volume": 152.0}, {"date": "2024-08-07", "close": 786.0, "volume": 425.0}, {"date": "2024-08-08", "close": 790.0, "volume": 187.0}, {"date": "2024-08-09", "close": 856.0, "volume": 244.0}, {"date": "2024-08-12", "close": 876.0, "volume": 156.0}, {"date": "2024-08-13", "close": 916.0, "volume": 135.0}, {"date": "2024-08-14", "close": 896.0, "volume": 215.0}, {"date": "2024-08-15", "close": 976.0, "volume": 521.0}, {"date": "2024-08-16", "close": 968.0, "volume": 222.0}, {"date": "2024-08-19", "close": 1006.0, "volume": 403.0}, {"date": "2024-08-20", "close": 1018.0, "volume": 351.0}, {"date": "2024-08-21", "close": 1037.0, "volume": 100.0}, {"date": "2024-08-22", "close": 1036.0, "volume": 99.0}, {"date": "2024-08-23", "close": 1048.0, "volume": 116.0}, {"date": "2024-08-26", "close": 1148.0, "volume": 174.0}, {"date": "2024-08-27", "close": 1080.0, "volume": 231.0}, {"date": "2024-08-28", "close": 1062.0, "volume": 134.0}, {"date": "2024-08-29", "close": 1022.0, "volume": 188.0}, {"date": "2024-08-30", "close": 960.0, "volume": 289.0}, {"date": "2024-09-03", "close": 870.0, "volume": 235.0}, {"date": "2024-09-04", "close": 844.0, "volume": 64.0}, {"date": "2024-09-05", "close": 988.0, "volume": 74.0}, {"date": "2024-09-06", "close": 868.0, "volume": 242.0}, {"date": "2024-09-09", "close": 900.0, "volume": 32.0}, {"date": "2024-09-10", "close": 860.0, "volume": 15.0}, {"date": "2024-09-11", "close": 878.0, "volume": 39.0}, {"date": "2024-09-12", "close": 898.0, "volume": 16.0}, {"date": "2024-09-13", "close": 874.0, "volume": 41.0}, {"date": "2024-09-16", "close": 882.0, "volume": 76.0}, {"date": "2024-09-17", "close": 904.0, "volume": 71.0}, {"date": "2024-09-18", "close": 910.0, "volume": 55.0}, {"date": "2024-09-19", "close": 934.0, "volume": 73.0}, {"date": "2024-09-20", "close": 922.0, "volume": 85.0}, {"date": "2024-09-23", "close": 910.0, "volume": 106.0}, {"date": "2024-09-24", "close": 902.0, "volume": 104.0}, {"date": "2024-09-25", "close": 904.0, "volume": 109.0}, {"date": "2024-09-26", "close": 902.0, "volume": 166.0}, {"date": "2024-09-27", "close": 936.72, "volume": 172.0}, {"date": "2024-09-30", "close": 920.0, "volume": 272.0}, {"date": "2024-10-01", "close": 892.0, "volume": 452.0}, {"date": "2024-10-02", "close": 898.0, "volume": 121.0}, {"date": "2024-10-03", "close": 892.0, "volume": 162.0}, {"date": "2024-10-04", "close": 894.0, "volume": 288.0}, {"date": "2024-10-07", "close": 884.0, "volume": 177.0}, {"date": "2024-10-08", "close": 888.0, "volume": 164.0}, {"date": "2024-10-09", "close": 880.0, "volume": 138.0}, {"date": "2024-10-10", "close": 876.0, "volume": 200.0}, {"date": "2024-10-11", "close": 898.0, "volume": 527.0}, {"date": "2024-10-14", "close": 918.0, "volume": 544.0}, {"date": "2024-10-15", "close": 920.0, "volume": 510.0}, {"date": "2024-10-16", "close": 928.0, "volume": 526.0}, {"date": "2024-10-17", "close": 920.0, "volume": 113.0}, {"date": "2024-10-18", "close": 940.0, "volume": 127.0}, {"date": "2024-10-21", "close": 1038.0, "volume": 563.0}, {"date": "2024-10-22", "close": 1180.0, "volume": 417.0}, {"date": "2024-10-23", "close": 1428.0, "volume": 814.0}, {"date": "2024-10-24", "close": 1500.0, "volume": 330.0}, {"date": "2024-10-25", "close": 1568.4, "volume": 187.0}, {"date": "2024-10-28", "close": 1600.0, "volume": 312.0}, {"date": "2024-10-29", "close": 1612.0, "volume": 272.0}, {"date": "2024-10-30", "close": 1730.0, "volume": 137.0}, {"date": "2024-10-31", "close": 1778.0, "volume": 288.0}, {"date": "2024-11-01", "close": 1310.0, "volume": 365.0}, {"date": "2024-11-04", "close": 1022.0, "volume": 1214.0}, {"date": "2024-11-05", "close": 1010.0, "volume": 897.0}, {"date": "2024-11-06", "close": 900.0, "volume": 741.0}, {"date": "2024-11-07", "close": 1360.0, "volume": 2389.0}, {"date": "2024-11-08", "close": 1400.0, "volume": 1532.0}, {"date": "2024-11-11", "close": 1422.0, "volume": 46.0}, {"date": "2024-11-12", "close": 1252.0, "volume": 242.0}, {"date": "2024-11-13", "close": 1210.0, "volume": 157.0}, {"date": "2024-11-14", "close": 1191.98, "volume": 273.0}, {"date": "2024-11-15", "close": 1248.0, "volume": 98.0}, {"date": "2024-11-18", "close": 1200.0, "volume": 87.0}, {"date": "2024-11-19", "close": 1176.0, "volume": 60.0}, {"date": "2024-11-20", "close": 1132.0, "volume": 26.0}, {"date": "2024-11-21", "close": 1134.0, "volume": 83.0}, {"date": "2024-11-22", "close": 1192.0, "volume": 84.0}, {"date": "2024-11-25", "close": 1186.0, "volume": 81.0}, {"date": "2024-11-26", "close": 1136.0, "volume": 48.0}, {"date": "2024-11-27", "close": 1108.0, "volume": 61.0}, {"date": "2024-11-29", "close": 1192.64, "volume": 50.0}, {"date": "2024-12-02", "close": 1132.0, "volume": 65.0}, {"date": "2024-12-03", "close": 1192.0, "volume": 172.0}, {"date": "2024-12-04", "close": 1190.0, "volume": 204.0}, {"date": "2024-12-05", "close": 1148.0, "volume": 132.0}, {"date": "2024-12-06", "close": 1130.0, "volume": 165.0}, {"date": "2024-12-09", "close": 1138.92, "volume": 152.0}, {"date": "2024-12-10", "close": 1150.0, "volume": 32.0}, {"date": "2024-12-11", "close": 1170.0, "volume": 70.0}, {"date": "2024-12-12", "close": 1184.0, "volume": 66.0}, {"date": "2024-12-13", "close": 1140.0, "volume": 102.0}, {"date": "2024-12-16", "close": 1152.0, "volume": 106.0}, {"date": "2024-12-17", "close": 1160.0, "volume": 88.0}, {"date": "2024-12-18", "close": 1162.0, "volume": 37.0}, {"date": "2024-12-19", "close": 1156.0, "volume": 144.0}, {"date": "2024-12-20", "close": 1158.0, "volume": 251.0}, {"date": "2024-12-23", "close": 1178.0, "volume": 27.0}, {"date": "2024-12-24", "close": 1286.0, "volume": 40.0}, {"date": "2024-12-26", "close": 1224.0, "volume": 13.0}, {"date": "2024-12-27", "close": 1370.0, "volume": 648.0}, {"date": "2024-12-30", "close": 1250.0, "volume": 23.0}, {"date": "2024-12-31", "close": 1240.0, "volume": 12.0}, {"date": "2025-01-02", "close": 1230.0, "volume": 20.0}, {"date": "2025-01-03", "close": 1204.0, "volume": 27.0}, {"date": "2025-01-06", "close": 1194.0, "volume": 35.0}, {"date": "2025-01-07", "close": 1130.0, "volume": 595.0}, {"date": "2025-01-08", "close": 1144.0, "volume": 47.0}, {"date": "2025-01-10", "close": 1084.02, "volume": 33.0}, {"date": "2025-01-13", "close": 1024.0, "volume": 104.0}, {"date": "2025-01-14", "close": 1050.0, "volume": 122.0}, {"date": "2025-01-15", "close": 1105.54, "volume": 168.0}, {"date": "2025-01-16", "close": 1146.0, "volume": 272.0}, {"date": "2025-01-17", "close": 1180.0, "volume": 414.0}, {"date": "2025-01-21", "close": 1228.0, "volume": 659.0}, {"date": "2025-01-22", "close": 1250.0, "volume": 1630.0}, {"date": "2025-01-23", "close": 1259.0, "volume": 422.0}, {"date": "2025-01-24", "close": 1260.0, "volume": 353.0}, {"date": "2025-01-27", "close": 992.0, "volume": 604.0}, {"date": "2025-01-28", "close": 940.0, "volume": 810.0}, {"date": "2025-01-29", "close": 942.0, "volume": 951.0}, {"date": "2025-01-30", "close": 1036.0, "volume": 983.0}, {"date": "2025-01-31", "close": 1034.0, "volume": 396.0}, {"date": "2025-02-03", "close": 1060.0, "volume": 241.0}, {"date": "2025-02-04", "close": 1040.0, "volume": 288.0}, {"date": "2025-02-05", "close": 1064.0, "volume": 286.0}, {"date": "2025-02-06", "close": 1072.0, "volume": 794.0}, {"date": "2025-02-07", "close": 1130.0, "volume": 221.0}, {"date": "2025-02-10", "close": 1036.0, "volume": 127.0}, {"date": "2025-02-11", "close": 1076.0, "volume": 778.0}, {"date": "2025-02-12", "close": 1070.0, "volume": 175.0}, {"date": "2025-02-13", "close": 1022.0, "volume": 46.0}, {"date": "2025-02-14", "close": 1050.0, "volume": 90.0}, {"date": "2025-02-18", "close": 1030.0, "volume": 90.0}, {"date": "2025-02-19", "close": 1123.0, "volume": 170.0}, {"date": "2025-02-20", "close": 1056.32, "volume": 94.0}, {"date": "2025-02-21", "close": 1050.0, "volume": 445.0}, {"date": "2025-02-24", "close": 1116.0, "volume": 1053.0}, {"date": "2025-02-25", "close": 1118.0, "volume": 116.0}, {"date": "2025-02-26", "close": 1099.0, "volume": 242.0}, {"date": "2025-02-27", "close": 1066.0, "volume": 293.0}, {"date": "2025-02-28", "close": 1049.42, "volume": 413.0}, {"date": "2025-03-03", "close": 1070.0, "volume": 436.0}, {"date": "2025-03-04", "close": 994.0, "volume": 839.0}, {"date": "2025-03-05", "close": 1036.0, "volume": 373.0}, {"date": "2025-03-06", "close": 1058.0, "volume": 65.0}, {"date": "2025-03-07", "close": 970.0, "volume": 386.0}, {"date": "2025-03-10", "close": 962.0, "volume": 401.0}, {"date": "2025-03-11", "close": 900.0, "volume": 526.0}, {"date": "2025-03-12", "close": 910.0, "volume": 458.0}, {"date": "2025-03-13", "close": 1002.0, "volume": 558.0}, {"date": "2025-03-14", "close": 1136.0, "volume": 4394.0}, {"date": "2025-03-17", "close": 1542.0, "volume": 3776.0}, {"date": "2025-03-18", "close": 1298.0, "volume": 4242.0}, {"date": "2025-03-19", "close": 1030.0, "volume": 2795.0}, {"date": "2025-03-20", "close": 1073.0, "volume": 779.0}, {"date": "2025-03-21", "close": 1126.0, "volume": 1793.0}, {"date": "2025-03-24", "close": 1148.0, "volume": 1771.0}, {"date": "2025-03-25", "close": 1168.0, "volume": 807.0}, {"date": "2025-03-26", "close": 1098.0, "volume": 460.0}, {"date": "2025-03-27", "close": 1102.0, "volume": 578.0}, {"date": "2025-03-28", "close": 1138.0, "volume": 141.0}, {"date": "2025-03-31", "close": 1010.0, "volume": 493.0}, {"date": "2025-04-01", "close": 1004.6, "volume": 143.0}, {"date": "2025-04-02", "close": 854.0, "volume": 1825.0}, {"date": "2025-04-03", "close": 752.0, "volume": 1077.0}, {"date": "2025-04-04", "close": 804.0, "volume": 1064.0}, {"date": "2025-04-07", "close": 904.6, "volume": 1085.0}, {"date": "2025-04-08", "close": 820.0, "volume": 1138.0}, {"date": "2025-04-09", "close": 832.0, "volume": 650.0}, {"date": "2025-04-10", "close": 900.0, "volume": 559.0}, {"date": "2025-04-11", "close": 964.0, "volume": 626.0}, {"date": "2025-04-14", "close": 820.0, "volume": 686.0}, {"date": "2025-04-15", "close": 792.0, "volume": 687.0}, {"date": "2025-04-16", "close": 720.0, "volume": 296.0}, {"date": "2025-04-17", "close": 844.0, "volume": 981.0}, {"date": "2025-04-21", "close": 1220.0, "volume": 1588.0}, {"date": "2025-04-22", "close": 1380.0, "volume": 658.0}, {"date": "2025-04-23", "close": 1512.0, "volume": 659.0}, {"date": "2025-04-24", "close": 1498.0, "volume": 981.0}, {"date": "2025-04-25", "close": 1448.0, "volume": 125.0}, {"date": "2025-04-28", "close": 1464.0, "volume": 143.0}, {"date": "2025-04-29", "close": 1470.0, "volume": 254.0}, {"date": "2025-04-30", "close": 1540.0, "volume": 406.0}, {"date": "2025-05-01", "close": 1516.0, "volume": 449.0}, {"date": "2025-05-02", "close": 1583.36, "volume": 112.0}, {"date": "2025-05-05", "close": 1810.0, "volume": 598.0}, {"date": "2025-05-06", "close": 2450.0, "volume": 1210.0}, {"date": "2025-05-07", "close": 2660.0, "volume": 1013.0}, {"date": "2025-05-08", "close": 2590.0, "volume": 687.0}, {"date": "2025-05-09", "close": 2420.0, "volume": 278.0}, {"date": "2025-05-12", "close": 2940.0, "volume": 434.0}, {"date": "2025-05-13", "close": 3106.0, "volume": 850.0}, {"date": "2025-05-14", "close": 2895.6, "volume": 652.0}, {"date": "2025-05-15", "close": 3000.0, "volume": 263.0}, {"date": "2025-05-16", "close": 3136.0, "volume": 323.0}, {"date": "2025-05-19", "close": 2864.0, "volume": 388.0}, {"date": "2025-05-20", "close": 2710.0, "volume": 310.0}, {"date": "2025-05-21", "close": 2640.0, "volume": 215.0}, {"date": "2025-05-22", "close": 2474.0, "volume": 158.0}, {"date": "2025-05-23", "close": 2536.0, "volume": 218.0}, {"date": "2025-05-27", "close": 2480.0, "volume": 155.0}, {"date": "2025-05-28", "close": 2460.0, "volume": 191.0}, {"date": "2025-05-29", "close": 2452.0, "volume": 235.0}, {"date": "2025-05-30", "close": 2380.0, "volume": 84.0}, {"date": "2025-06-02", "close": 2454.4, "volume": 175.0}, {"date": "2025-06-03", "close": 2436.4, "volume": 159.0}, {"date": "2025-06-04", "close": 2471.0, "volume": 224.0}, {"date": "2025-06-05", "close": 2377.06, "volume": 161.0}, {"date": "2025-06-06", "close": 2458.0, "volume": 209.0}, {"date": "2025-06-09", "close": 2404.8, "volume": 111.0}, {"date": "2025-06-10", "close": 2416.0, "volume": 143.0}, {"date": "2025-06-11", "close": 2400.0, "volume": 191.0}, {"date": "2025-06-12", "close": 2398.0, "volume": 82.0}, {"date": "2025-06-13", "close": 2416.0, "volume": 194.0}, {"date": "2025-06-16", "close": 2444.0, "volume": 328.0}, {"date": "2025-06-17", "close": 2436.0, "volume": 344.0}, {"date": "2025-06-18", "close": 2418.0, "volume": 229.0}, {"date": "2025-06-20", "close": 2430.0, "volume": 194.0}, {"date": "2025-06-23", "close": 2505.0, "volume": 994.0}, {"date": "2025-06-24", "close": 2408.0, "volume": 195.0}, {"date": "2025-06-25", "close": 2276.0, "volume": 768.0}, {"date": "2025-06-26", "close": 2556.0, "volume": 1000.0}, {"date": "2025-06-27", "close": 2074.0, "volume": 148.0}, {"date": "2025-06-30", "close": 2094.0, "volume": 199.0}, {"date": "2025-07-01", "close": 1880.0, "volume": 101.0}, {"date": "2025-07-02", "close": 2050.0, "volume": 87.0}, {"date": "2025-07-03", "close": 1960.0, "volume": 118.0}, {"date": "2025-07-07", "close": 1926.0, "volume": 296.0}, {"date": "2025-07-08", "close": 2136.0, "volume": 314.0}, {"date": "2025-07-09", "close": 2182.0, "volume": 237.0}, {"date": "2025-07-10", "close": 3422.0, "volume": 3104.0}, {"date": "2025-07-11", "close": 3330.0, "volume": 1107.0}, {"date": "2025-07-14", "close": 3400.0, "volume": 476.0}, {"date": "2025-07-15", "close": 4160.0, "volume": 509.0}, {"date": "2025-07-16", "close": 3950.0, "volume": 586.0}, {"date": "2025-07-17", "close": 3996.0, "volume": 322.0}, {"date": "2025-07-18", "close": 4200.0, "volume": 427.0}, {"date": "2025-07-21", "close": 4260.0, "volume": 568.0}, {"date": "2025-07-22", "close": 3546.0, "volume": 2237.0}, {"date": "2025-07-23", "close": 3438.0, "volume": 667.0}, {"date": "2025-07-24", "close": 3448.0, "volume": 452.0}, {"date": "2025-07-25", "close": 3128.0, "volume": 838.0}, {"date": "2025-07-28", "close": 2880.0, "volume": 632.0}, {"date": "2025-07-29", "close": 2780.0, "volume": 416.0}, {"date": "2025-07-30", "close": 2760.0, "volume": 412.0}, {"date": "2025-07-31", "close": 2805.0, "volume": 709.0}, {"date": "2025-08-01", "close": 2860.0, "volume": 469.0}, {"date": "2025-08-04", "close": 2848.0, "volume": 372.0}, {"date": "2025-08-05", "close": 2818.0, "volume": 753.0}, {"date": "2025-08-06", "close": 2806.0, "volume": 605.0}, {"date": "2025-08-07", "close": 2816.0, "volume": 613.0}, {"date": "2025-08-08", "close": 2728.0, "volume": 213.0}, {"date": "2025-08-11", "close": 2700.0, "volume": 399.0}, {"date": "2025-08-12", "close": 2986.0, "volume": 563.0}, {"date": "2025-08-13", "close": 2206.0, "volume": 787.0}, {"date": "2025-08-14", "close": 2360.0, "volume": 306.0}, {"date": "2025-08-15", "close": 2530.0, "volume": 261.0}, {"date": "2025-08-18", "close": 2356.0, "volume": 323.0}, {"date": "2025-08-19", "close": 2193.56, "volume": 229.0}, {"date": "2025-08-20", "close": 2178.0, "volume": 342.0}, {"date": "2025-08-21", "close": 2200.0, "volume": 450.0}, {"date": "2025-08-22", "close": 2287.0, "volume": 415.0}, {"date": "2025-08-25", "close": 2470.0, "volume": 316.0}, {"date": "2025-08-26", "close": 2550.0, "volume": 245.0}, {"date": "2025-08-27", "close": 2479.76, "volume": 196.0}, {"date": "2025-08-28", "close": 2440.0, "volume": 261.0}, {"date": "2025-08-29", "close": 2420.0, "volume": 170.0}, {"date": "2025-09-02", "close": 2390.0, "volume": 145.0}, {"date": "2025-09-03", "close": 2400.0, "volume": 232.0}, {"date": "2025-09-04", "close": 2430.0, "volume": 176.0}, {"date": "2025-09-05", "close": 2414.0, "volume": 203.0}, {"date": "2025-09-08", "close": 2400.0, "volume": 98.0}, {"date": "2025-09-09", "close": 2378.0, "volume": 178.0}, {"date": "2025-09-10", "close": 2370.0, "volume": 1169.0}, {"date": "2025-09-11", "close": 2356.0, "volume": 256.0}, {"date": "2025-09-12", "close": 2404.0, "volume": 241.0}, {"date": "2025-09-15", "close": 2409.9, "volume": 193.0}, {"date": "2025-09-16", "close": 2423.0, "volume": 437.0}, {"date": "2025-09-17", "close": 2350.0, "volume": 408.0}, {"date": "2025-09-18", "close": 2350.0, "volume": 150.0}, {"date": "2025-09-19", "close": 2294.0, "volume": 1368.0}, {"date": "2025-09-22", "close": 2150.0, "volume": 105.0}, {"date": "2025-09-23", "close": 1730.0, "volume": 170.0}, {"date": "2025-09-24", "close": 2134.0, "volume": 154.0}, {"date": "2025-09-25", "close": 1940.0, "volume": 288.0}, {"date": "2025-09-26", "close": 2000.0, "volume": 119.0}, {"date": "2025-09-29", "close": 1240.0, "volume": 1528.0}, {"date": "2025-09-30", "close": 1268.0, "volume": 1675.0}, {"date": "2025-10-01", "close": 1104.0, "volume": 315.0}, {"date": "2025-10-02", "close": 1030.0, "volume": 96.0}, {"date": "2025-10-03", "close": 1002.0, "volume": 93.0}, {"date": "2025-10-06", "close": 1086.0, "volume": 96.0}, {"date": "2025-10-07", "close": 1094.0, "volume": 153.0}, {"date": "2025-10-08", "close": 896.02, "volume": 310.0}, {"date": "2025-10-09", "close": 875.0, "volume": 342.0}, {"date": "2025-10-10", "close": 858.0, "volume": 154.0}, {"date": "2025-10-13", "close": 772.0, "volume": 106.0}, {"date": "2025-10-14", "close": 770.0, "volume": 410.0}, {"date": "2025-10-15", "close": 750.0, "volume": 143.0}, {"date": "2025-10-16", "close": 910.0, "volume": 2907.0}, {"date": "2025-10-17", "close": 956.0, "volume": 246.0}, {"date": "2025-10-20", "close": 1012.0, "volume": 369.0}, {"date": "2025-10-21", "close": 1060.0, "volume": 262.0}, {"date": "2025-10-22", "close": 1090.0, "volume": 311.0}, {"date": "2025-10-23", "close": 1098.0, "volume": 772.0}, {"date": "2025-10-24", "close": 1019.64, "volume": 481.0}, {"date": "2025-10-27", "close": 874.0, "volume": 219.0}, {"date": "2025-10-28", "close": 760.0, "volume": 707.0}, {"date": "2025-10-29", "close": 670.0, "volume": 202.0}, {"date": "2025-10-30", "close": 626.0, "volume": 420.0}, {"date": "2025-10-31", "close": 638.0, "volume": 873.0}, {"date": "2025-11-03", "close": 556.0, "volume": 513.0}, {"date": "2025-11-04", "close": 508.0, "volume": 533.0}, {"date": "2025-11-05", "close": 504.0, "volume": 819.0}, {"date": "2025-11-06", "close": 468.0, "volume": 991.0}, {"date": "2025-11-07", "close": 482.0, "volume": 1007.0}, {"date": "2025-11-10", "close": 476.0, "volume": 657.0}, {"date": "2025-11-11", "close": 450.44, "volume": 704.0}, {"date": "2025-11-12", "close": 429.98, "volume": 584.0}, {"date": "2025-11-13", "close": 427.0, "volume": 438.0}, {"date": "2025-11-14", "close": 397.88, "volume": 957.0}, {"date": "2025-11-17", "close": 392.0, "volume": 435.0}, {"date": "2025-11-18", "close": 370.0, "volume": 347.0}, {"date": "2025-11-19", "close": 358.0, "volume": 318.0}, {"date": "2025-11-20", "close": 324.0, "volume": 388.0}, {"date": "2025-11-21", "close": 358.0, "volume": 321.0}, {"date": "2025-11-24", "close": 341.94, "volume": 520.0}, {"date": "2025-11-25", "close": 328.0, "volume": 372.0}, {"date": "2025-11-26", "close": 322.2, "volume": 439.0}, {"date": "2025-11-28", "close": 297.98, "volume": 408.0}, {"date": "2025-12-01", "close": 285.98, "volume": 209.0}, {"date": "2025-12-02", "close": 271.0, "volume": 1097.0}, {"date": "2025-12-03", "close": 242.0, "volume": 1039.0}, {"date": "2025-12-04", "close": 234.0, "volume": 559.0}, {"date": "2025-12-05", "close": 233.98, "volume": 2649.0}, {"date": "2025-12-08", "close": 217.0, "volume": 2135.0}, {"date": "2025-12-09", "close": 216.0, "volume": 1116.0}, {"date": "2025-12-10", "close": 222.0, "volume": 572.0}, {"date": "2025-12-11", "close": 191.0, "volume": 1667.0}, {"date": "2025-12-12", "close": 180.9998, "volume": 1072.0}, {"date": "2025-12-15", "close": 127.12, "volume": 2043.0}, {"date": "2025-12-16", "close": 117.6, "volume": 1790.0}, {"date": "2025-12-17", "close": 107.8, "volume": 1212.0}, {"date": "2025-12-18", "close": 120.56, "volume": 23220.0}, {"date": "2025-12-19", "close": 152.84, "volume": 53541.0}, {"date": "2025-12-22", "close": 149.16, "volume": 1388.0}, {"date": "2025-12-23", "close": 135.48, "volume": 1606.0}, {"date": "2025-12-24", "close": 136.28, "volume": 279.0}, {"date": "2025-12-26", "close": 170.02, "volume": 2459.0}, {"date": "2025-12-29", "close": 159.0, "volume": 590.0}, {"date": "2025-12-30", "close": 165.5, "volume": 140.0}, {"date": "2025-12-31", "close": 167.02, "volume": 270.0}, {"date": "2026-01-02", "close": 167.78, "volume": 184.0}, {"date": "2026-01-05", "close": 165.1, "volume": 274.0}, {"date": "2026-01-06", "close": 174.0, "volume": 195.0}, {"date": "2026-01-07", "close": 212.0, "volume": 4539.0}, {"date": "2026-01-08", "close": 120.52, "volume": 31445.0}, {"date": "2026-01-09", "close": 26.38, "volume": 1593608.0}, {"date": "2026-01-12", "close": 15.32, "volume": 1436063.0}, {"date": "2026-01-13", "close": 6.74, "volume": 1578207.0}, {"date": "2026-01-14", "close": 7.06, "volume": 1371540.0}, {"date": "2026-01-15", "close": 6.6, "volume": 2383106.0}, {"date": "2026-01-16", "close": 6.28, "volume": 639633.0}, {"date": "2026-01-20", "close": 6.26, "volume": 405994.0}, {"date": "2026-01-21", "close": 5.9, "volume": 311531.0}, {"date": "2026-01-22", "close": 4.34, "volume": 939000.0}, {"date": "2026-01-23", "close": 3.38, "volume": 50000.0}, {"date": "2026-01-26", "close": 2.62, "volume": 1258309.0}, {"date": "2026-01-27", "close": 2.98, "volume": 2903448.0}, {"date": "2026-01-28", "close": 2.67, "volume": 469201.0}, {"date": "2026-01-29", "close": 2.35, "volume": 407057.0}, {"date": "2026-01-30", "close": 2.04, "volume": 395299.0}, {"date": "2026-02-02", "close": 2.09, "volume": 585269.0}, {"date": "2026-02-03", "close": 1.815, "volume": 283811.0}, {"date": "2026-02-04", "close": 1.95, "volume": 2223418.0}, {"date": "2026-02-05", "close": 1.71, "volume": 325440.0}, {"date": "2026-02-06", "close": 1.68, "volume": 186271.0}, {"date": "2026-02-09", "close": 1.78, "volume": 125291.0}, {"date": "2026-02-10", "close": 1.87, "volume": 108165.0}, {"date": "2026-02-11", "close": 1.8, "volume": 108755.0}, {"date": "2026-02-12", "close": 1.68, "volume": 68044.0}, {"date": "2026-02-13", "close": 1.74, "volume": 68378.0}, {"date": "2026-02-17", "close": 1.71, "volume": 47967.0}, {"date": "2026-02-18", "close": 1.66, "volume": 64237.0}, {"date": "2026-02-19", "close": 1.7, "volume": 75666.0}, {"date": "2026-02-20", "close": 1.6, "volume": 52775.0}, {"date": "2026-02-23", "close": 1.61, "volume": 69992.0}, {"date": "2026-02-24", "close": 1.61, "volume": 55037.0}, {"date": "2026-02-25", "close": 1.6, "volume": 44853.0}, {"date": "2026-02-26", "close": 1.58, "volume": 40371.0}, {"date": "2026-02-27", "close": 1.54, "volume": 25544.0}, {"date": "2026-03-02", "close": 1.52, "volume": 105930.0}, {"date": "2026-03-03", "close": 1.53, "volume": 44661.0}, {"date": "2026-03-04", "close": 1.58, "volume": 40793.0}, {"date": "2026-03-05", "close": 1.61, "volume": 17373.0}, {"date": "2026-03-06", "close": 1.63, "volume": 32575.0}, {"date": "2026-03-09", "close": 1.66, "volume": 3979450.0}, {"date": "2026-03-10", "close": 1.63, "volume": 1583051.0}, {"date": "2026-03-11", "close": 1.55, "volume": 130100.0}, {"date": "2026-03-12", "close": 1.62, "volume": 119210.0}, {"date": "2026-03-13", "close": 1.57, "volume": 50199.0}, {"date": "2026-03-16", "close": 1.5426, "volume": 43632.0}, {"date": "2026-03-17", "close": 1.49, "volume": 36409.0}, {"date": "2026-03-18", "close": 1.39, "volume": 45055.0}, {"date": "2026-03-19", "close": 1.39, "volume": 42201.0}, {"date": "2026-03-20", "close": 1.33, "volume": 27794.0}, {"date": "2026-03-23", "close": 1.38, "volume": 34880.0}, {"date": "2026-03-24", "close": 1.37, "volume": 19819.0}, {"date": "2026-03-25", "close": 1.36, "volume": 18379.0}, {"date": "2026-03-26", "close": 1.31, "volume": 23013.0}, {"date": "2026-03-27", "close": 1.27, "volume": 18736.0}, {"date": "2026-03-30", "close": 1.24, "volume": 22856.0}, {"date": "2026-03-31", "close": 1.23, "volume": 24096.0}, {"date": "2026-04-01", "close": 1.21, "volume": 36226.0}, {"date": "2026-04-02", "close": 1.22, "volume": 39234.0}, {"date": "2026-04-06", "close": 1.21, "volume": 27489.0}, {"date": "2026-04-07", "close": 1.22, "volume": 20948.0}, {"date": "2026-04-08", "close": 1.27, "volume": 36627.0}, {"date": "2026-04-09", "close": 1.26, "volume": 14613.0}, {"date": "2026-04-10", "close": 1.21, "volume": 12622.0}, {"date": "2026-04-13", "close": 1.21, "volume": 23050.0}, {"date": "2026-04-14", "close": 1.22, "volume": 20008.0}, {"date": "2026-04-15", "close": 1.21, "volume": 32912.0}, {"date": "2026-04-16", "close": 1.26, "volume": 34477.0}, {"date": "2026-04-17", "close": 1.3014, "volume": 59769.0}, {"date": "2026-04-20", "close": 1.38, "volume": 28363.0}, {"date": "2026-04-21", "close": 1.3, "volume": 34714.0}, {"date": "2026-04-22", "close": 1.26, "volume": 110656.0}, {"date": "2026-04-23", "close": 1.2, "volume": 34055.0}, {"date": "2026-04-24", "close": 1.19, "volume": 46977.0}, {"date": "2026-04-27", "close": 1.1201, "volume": 82320.0}, {"date": "2026-04-28", "close": 1.09, "volume": 54267.0}, {"date": "2026-04-29", "close": 1.0929, "volume": 15378.0}, {"date": "2026-04-30", "close": 1.09, "volume": 20510.0}, {"date": "2026-05-01", "close": 1.0801, "volume": 19589.0}, {"date": "2026-05-04", "close": 1.11, "volume": 19444.0}, {"date": "2026-05-05", "close": 1.1, "volume": 33094.0}, {"date": "2026-05-06", "close": 1.0599, "volume": 41371.0}, {"date": "2026-05-07", "close": 1.04, "volume": 18688.0}, {"date": "2026-05-08", "close": 1.06, "volume": 36919.0}, {"date": "2026-05-11", "close": 1.02, "volume": 31983.0}, {"date": "2026-05-12", "close": 1.03, "volume": 28452.0}, {"date": "2026-05-13", "close": 1.025, "volume": 25193.0}, {"date": "2026-05-14", "close": 1.04, "volume": 18076.0}, {"date": "2026-05-15", "close": 1.02, "volume": 11796.0}, {"date": "2026-05-18", "close": 1.0, "volume": 21527.0}, {"date": "2026-05-19", "close": 1.02, "volume": 16280.0}, {"date": "2026-05-20", "close": 1.0382, "volume": 20487.0}, {"date": "2026-05-21", "close": 1.02, "volume": 65696.0}, {"date": "2026-05-22", "close": 1.09, "volume": 138550.0}, {"date": "2026-05-26", "close": 1.3, "volume": 287251.0}, {"date": "2026-05-27", "close": 1.18, "volume": 75026.0}, {"date": "2026-05-28", "close": 1.15, "volume": 32976.0}, {"date": "2026-05-29", "close": 1.16, "volume": 45131.0}, {"date": "2026-06-01", "close": 1.14, "volume": 42892.0}, {"date": "2026-06-02", "close": 1.14, "volume": 23197.0}, {"date": "2026-06-03", "close": 1.12, "volume": 19522.0}, {"date": "2026-06-04", "close": 1.11, "volume": 34717.0}, {"date": "2026-06-05", "close": 1.07, "volume": 23448.0}, {"date": "2026-06-08", "close": 1.94, "volume": 27920490.0}, {"date": "2026-06-09", "close": 1.52, "volume": 58697460.0}, {"date": "2026-06-10", "close": 1.71, "volume": 16089830.0}, {"date": "2026-06-11", "close": 2.29, "volume": 23994510.0}, {"date": "2026-06-12", "close": 2.47, "volume": 8560403.0}, {"date": "2026-06-15", "close": 3.39, "volume": 36041230.0}, {"date": "2026-06-16", "close": 3.06, "volume": 2803876.0}, {"date": "2026-06-17", "close": 2.61, "volume": 5712202.0}, {"date": "2026-06-18", "close": 2.26, "volume": 1687928.0}, {"date": "2026-06-22", "close": 1.95, "volume": 984274.0}, {"date": "2026-06-23", "close": 1.75, "volume": 470554.0}, {"date": "2026-06-24", "close": 1.78, "volume": 927016.0}, {"date": "2026-06-25", "close": 1.67, "volume": 321745.0}, {"date": "2026-06-26", "close": 1.5, "volume": 235921.0}, {"date": "2026-06-29", "close": 1.61, "volume": 886243.0}, {"date": "2026-06-30", "close": 1.57, "volume": 770968.0}, {"date": "2026-07-01", "close": 1.56, "volume": 369382.0}, {"date": "2026-07-02", "close": 1.44, "volume": 385986.0}, {"date": "2026-07-06", "close": 1.41, "volume": 448378.0}, {"date": "2026-07-07", "close": 1.3, "volume": 191398.0}, {"date": "2026-07-08", "close": 1.21, "volume": 276089.0}, {"date": "2026-07-09", "close": 1.15, "volume": 188183.0}, {"date": "2026-07-10", "close": 1.17, "volume": 1037838.0}, {"date": "2026-07-13", "close": 1.08, "volume": 677141.0}, {"date": "2026-07-14", "close": 1.07, "volume": 175872.0}, {"date": "2026-07-15", "close": 1.2, "volume": 885354.0}, {"date": "2026-07-16", "close": 1.21, "volume": 259314.0}, {"date": "2026-07-17", "close": 1.17, "volume": 237649.0}, {"date": "2026-07-20", "close": 1.09, "volume": 131840.0}, {"date": "2026-07-21", "close": 1.09, "volume": 115631.0}, {"date": "2026-07-22", "close": 1.25, "volume": 28511100.0}, {"date": "2026-07-23", "close": 1.2, "volume": 1303925.0}, {"date": "2026-07-24", "close": 1.04, "volume": 674214.0}, {"date": "2026-07-27", "close": 1.06, "volume": 513893.0}, {"date": "2026-07-28", "close": 1.01, "volume": 422828.0}, {"date": "2026-07-29", "close": 0.9502, "volume": 519717.0}, {"date": "2026-07-30", "close": 1.03, "volume": 378293.0}, {"date": "2026-07-31", "close": 0.9651, "volume": 126006.0}, {"date": "2026-08-03", "close": 1.02, "volume": 105563.0}, {"date": "2026-08-04", "close": 1.06, "volume": 194479.0}, {"date": "2026-08-05", "close": 0.9989, "volume": 84484.0}, {"date": "2026-08-06", "close": 1.0, "volume": 120232.0}, {"date": "2026-08-07", "close": 0.8811, "volume": 461829.0}], "refreshing": true}