{"ticker": "TORO", "overview": {"name": "Toro Corp. - Common stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TORO", "has_prices": true, "as_of": "2026-09-22", "last": 5.74, "prev_close": 5.9, "change": -0.16000000000000014, "change_pct": -0.027118644067796634, "session_volume": 42191.0, "vwap_5": 5.969396933250766, "vwap_20": 6.309400907305739, "vwap_60": 5.631481423885608, "vwap_250": 5.880560157624862, "high_52w": 7.68, "low_52w": 3.44, "avg_volume_20": 32668.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950157-26-000693", "src": "13DG", "ticker": "TORO", "cik": "1941131", "company": "TORO CORP.", "company_raw": "TORO CORP.", "who": "Pani Corp.", "who_key": "Pani Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Pani Corp. moves to a 74.2% activist stake in TORO", "source_url": "https://www.sec.gov/Archives/edgar/data/1974347/0000950157-26-000693-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0000950157-26-000548", "src": "13DG", "ticker": "TORO", "cik": "1941131", "company": "TORO CORP.", "company_raw": "TORO CORP.", "who": "Pani Corp.", "who_key": "Pani Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Pani Corp. adjusts its stake in TORO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974347/0000950157-26-000548-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "recent_buys": [], "institutional": [{"id": "13DG-0000950157-26-000693", "src": "13DG", "ticker": "TORO", "cik": "1941131", "company": "TORO CORP.", "company_raw": "TORO CORP.", "who": "Pani Corp.", "who_key": "Pani Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Pani Corp. moves to a 74.2% activist stake in TORO", "source_url": "https://www.sec.gov/Archives/edgar/data/1974347/0000950157-26-000693-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216886}, {"id": "13DG-0000950157-26-000548", "src": "13DG", "ticker": "TORO", "cik": "1941131", "company": "TORO CORP.", "company_raw": "TORO CORP.", "who": "Pani Corp.", "who_key": "Pani Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Pani Corp. adjusts its stake in TORO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974347/0000950157-26-000548-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "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": "Toro Corp. - Common stock", "new_value": "TORO CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001941131", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001941131", "applied": 1, "detected_at": "2026-10-28T01:46:02.023479"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TORO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-02", "close": 10.6476, "volume": null}, {"date": "2023-03-03", "close": 8.4301, "volume": 5123.0}, {"date": "2023-03-06", "close": 9.6323, "volume": 6720.0}, {"date": "2023-03-07", "close": 5.9817, "volume": 11074.0}, {"date": "2023-03-08", "close": 2.8222, "volume": 680209.0}, {"date": "2023-03-09", "close": 3.6213, "volume": 10574600.0}, {"date": "2023-03-10", "close": 2.7196, "volume": 946800.0}, {"date": "2023-03-13", "close": 2.897, "volume": 438674.0}, {"date": "2023-03-14", "close": 1.7667, "volume": 1433868.0}, {"date": "2023-03-15", "close": 1.4954, "volume": 632450.0}, {"date": "2023-03-16", "close": 1.4588, "volume": 635220.0}, {"date": "2023-03-17", "close": 1.2462, "volume": 729915.0}, {"date": "2023-03-20", "close": 1.2902, "volume": 383161.0}, {"date": "2023-03-21", "close": 1.1619, "volume": 488471.0}, {"date": "2023-03-22", "close": 1.0922, "volume": 222245.0}, {"date": "2023-03-23", "close": 1.0776, "volume": 263509.0}, {"date": "2023-03-24", "close": 1.1216, "volume": 98654.0}, {"date": "2023-03-27", "close": 1.0996, "volume": 166854.0}, {"date": "2023-03-28", "close": 1.1949, "volume": 314946.0}, {"date": "2023-03-29", "close": 1.4294, "volume": 24972560.0}, {"date": "2023-03-30", "close": 1.7373, "volume": 10269880.0}, {"date": "2023-03-31", "close": 1.9719, "volume": 10354240.0}, {"date": "2023-04-03", "close": 1.8913, "volume": 2769290.0}, {"date": "2023-04-04", "close": 1.8473, "volume": 451964.0}, {"date": "2023-04-05", "close": 1.5907, "volume": 425649.0}, {"date": "2023-04-06", "close": 1.6127, "volume": 330599.0}, {"date": "2023-04-10", "close": 1.8693, "volume": 351038.0}, {"date": "2023-04-11", "close": 1.7996, "volume": 365773.0}, {"date": "2023-04-12", "close": 1.752, "volume": 131149.0}, {"date": "2023-04-13", "close": 1.6787, "volume": 252689.0}, {"date": "2023-04-14", "close": 1.642, "volume": 134343.0}, {"date": "2023-04-17", "close": 2.3971, "volume": 5636791.0}, {"date": "2023-04-18", "close": 2.8662, "volume": 6247252.0}, {"date": "2023-04-19", "close": 2.639, "volume": 1900104.0}, {"date": "2023-04-20", "close": 2.7929, "volume": 558098.0}, {"date": "2023-04-21", "close": 2.5364, "volume": 578945.0}, {"date": "2023-04-24", "close": 2.2138, "volume": 389643.0}, {"date": "2023-04-25", "close": 2.3824, "volume": 489251.0}, {"date": "2023-04-26", "close": 2.4337, "volume": 201472.0}, {"date": "2023-04-27", "close": 2.4015, "volume": 260731.0}, {"date": "2023-04-28", "close": 2.485, "volume": 239223.0}, {"date": "2023-05-01", "close": 2.2358, "volume": 304241.0}, {"date": "2023-05-02", "close": 2.2725, "volume": 172826.0}, {"date": "2023-05-03", "close": 2.1992, "volume": 265401.0}, {"date": "2023-05-04", "close": 2.6793, "volume": 557211.0}, {"date": "2023-05-05", "close": 2.5657, "volume": 213172.0}, {"date": "2023-05-08", "close": 2.5583, "volume": 107998.0}, {"date": "2023-05-09", "close": 2.639, "volume": 164938.0}, {"date": "2023-05-10", "close": 2.7343, "volume": 322640.0}, {"date": "2023-05-11", "close": 2.688, "volume": 139864.0}, {"date": "2023-05-12", "close": 2.6756, "volume": 218967.0}, {"date": "2023-05-15", "close": 2.6756, "volume": 114752.0}, {"date": "2023-05-16", "close": 2.661, "volume": 81732.0}, {"date": "2023-05-17", "close": 3.0128, "volume": 927067.0}, {"date": "2023-05-18", "close": 3.0128, "volume": 522716.0}, {"date": "2023-05-19", "close": 2.9322, "volume": 379676.0}, {"date": "2023-05-22", "close": 3.0275, "volume": 746664.0}, {"date": "2023-05-23", "close": 3.0128, "volume": 433302.0}, {"date": "2023-05-24", "close": 2.7196, "volume": 349562.0}, {"date": "2023-05-25", "close": 2.6097, "volume": 236076.0}, {"date": "2023-05-26", "close": 2.617, "volume": 173130.0}, {"date": "2023-05-30", "close": 2.3824, "volume": 287397.0}, {"date": "2023-05-31", "close": 2.2431, "volume": 202814.0}, {"date": "2023-06-01", "close": 2.2871, "volume": 148141.0}, {"date": "2023-06-02", "close": 2.4631, "volume": 130943.0}, {"date": "2023-06-05", "close": 2.2798, "volume": 125524.0}, {"date": "2023-06-06", "close": 2.0232, "volume": 412269.0}, {"date": "2023-06-07", "close": 2.2211, "volume": 178447.0}, {"date": "2023-06-08", "close": 2.2285, "volume": 143309.0}, {"date": "2023-06-09", "close": 2.1845, "volume": 269630.0}, {"date": "2023-06-12", "close": 2.1625, "volume": 91363.0}, {"date": "2023-06-13", "close": 2.2138, "volume": 86838.0}, {"date": "2023-06-14", "close": 2.2651, "volume": 147030.0}, {"date": "2023-06-15", "close": 2.2065, "volume": 123471.0}, {"date": "2023-06-16", "close": 2.3164, "volume": 80353.0}, {"date": "2023-06-20", "close": 2.3897, "volume": 115378.0}, {"date": "2023-06-21", "close": 2.4117, "volume": 130507.0}, {"date": "2023-06-22", "close": 2.507, "volume": 127295.0}, {"date": "2023-06-23", "close": 2.4631, "volume": 67790.0}, {"date": "2023-06-26", "close": 2.4777, "volume": 69244.0}, {"date": "2023-06-27", "close": 2.507, "volume": 68947.0}, {"date": "2023-06-28", "close": 2.639, "volume": 113494.0}, {"date": "2023-06-29", "close": 2.8369, "volume": 164004.0}, {"date": "2023-06-30", "close": 2.7856, "volume": 200157.0}, {"date": "2023-07-03", "close": 2.7783, "volume": 49106.0}, {"date": "2023-07-05", "close": 2.8662, "volume": 103228.0}, {"date": "2023-07-06", "close": 2.7563, "volume": 119122.0}, {"date": "2023-07-07", "close": 2.7269, "volume": 91395.0}, {"date": "2023-07-10", "close": 2.8442, "volume": 86949.0}, {"date": "2023-07-11", "close": 2.8736, "volume": 117527.0}, {"date": "2023-07-12", "close": 2.9469, "volume": 112615.0}, {"date": "2023-07-13", "close": 2.8992, "volume": 158201.0}, {"date": "2023-07-14", "close": 2.9615, "volume": 179522.0}, {"date": "2023-07-17", "close": 3.0642, "volume": 200484.0}, {"date": "2023-07-18", "close": 3.0422, "volume": 109638.0}, {"date": "2023-07-19", "close": 2.9835, "volume": 111782.0}, {"date": "2023-07-20", "close": 3.0788, "volume": 110984.0}, {"date": "2023-07-21", "close": 3.2108, "volume": 197573.0}, {"date": "2023-07-24", "close": 3.6066, "volume": 354251.0}, {"date": "2023-07-25", "close": 3.4307, "volume": 364321.0}, {"date": "2023-07-26", "close": 3.6139, "volume": 252907.0}, {"date": "2023-07-27", "close": 3.2547, "volume": 191898.0}, {"date": "2023-07-28", "close": 3.6653, "volume": 108245.0}, {"date": "2023-07-31", "close": 3.8632, "volume": 465104.0}, {"date": "2023-08-01", "close": 3.7386, "volume": 180222.0}, {"date": "2023-08-02", "close": 3.6872, "volume": 143455.0}, {"date": "2023-08-03", "close": 3.8485, "volume": 134503.0}, {"date": "2023-08-04", "close": 3.9218, "volume": 136047.0}, {"date": "2023-08-07", "close": 4.0391, "volume": 270877.0}, {"date": "2023-08-08", "close": 4.281, "volume": 211354.0}, {"date": "2023-08-09", "close": 3.9658, "volume": 197759.0}, {"date": "2023-08-10", "close": 4.5522, "volume": 286036.0}, {"date": "2023-08-11", "close": 4.6182, "volume": 236792.0}, {"date": "2023-08-14", "close": 4.7062, "volume": 189968.0}, {"date": "2023-08-15", "close": 4.4056, "volume": 492932.0}, {"date": "2023-08-16", "close": 4.3323, "volume": 144560.0}, {"date": "2023-08-17", "close": 4.5816, "volume": 168829.0}, {"date": "2023-08-18", "close": 4.5522, "volume": 111714.0}, {"date": "2023-08-21", "close": 4.4863, "volume": 105813.0}, {"date": "2023-08-22", "close": 3.8485, "volume": 268782.0}, {"date": "2023-08-23", "close": 4.2297, "volume": 194765.0}, {"date": "2023-08-24", "close": 4.0684, "volume": 105534.0}, {"date": "2023-08-25", "close": 4.0318, "volume": 53993.0}, {"date": "2023-08-28", "close": 4.0758, "volume": 58909.0}, {"date": "2023-08-29", "close": 3.8852, "volume": 154964.0}, {"date": "2023-08-30", "close": 4.0684, "volume": 84825.0}, {"date": "2023-08-31", "close": 4.215, "volume": 89653.0}, {"date": "2023-09-01", "close": 4.281, "volume": 63114.0}, {"date": "2023-09-05", "close": 4.5742, "volume": 122557.0}, {"date": "2023-09-06", "close": 4.6329, "volume": 120422.0}, {"date": "2023-09-07", "close": 4.4789, "volume": 53997.0}, {"date": "2023-09-08", "close": 4.2957, "volume": 67278.0}, {"date": "2023-09-11", "close": 4.2224, "volume": 87382.0}, {"date": "2023-09-12", "close": 4.3323, "volume": 51426.0}, {"date": "2023-09-13", "close": 4.347, "volume": 36138.0}, {"date": "2023-09-14", "close": 4.3617, "volume": 30240.0}, {"date": "2023-09-15", "close": 4.3983, "volume": 38816.0}, {"date": "2023-09-18", "close": 4.3177, "volume": 40001.0}, {"date": "2023-09-19", "close": 4.2957, "volume": 37554.0}, {"date": "2023-09-20", "close": 4.435, "volume": 83299.0}, {"date": "2023-09-21", "close": 4.27, "volume": 69991.0}, {"date": "2023-09-22", "close": 4.3177, "volume": 37445.0}, {"date": "2023-09-25", "close": 4.259, "volume": 61831.0}, {"date": "2023-09-26", "close": 4.2737, "volume": 35820.0}, {"date": "2023-09-27", "close": 4.2077, "volume": 45628.0}, {"date": "2023-09-28", "close": 4.2737, "volume": 34842.0}, {"date": "2023-09-29", "close": 4.281, "volume": 48041.0}, {"date": "2023-10-02", "close": 4.2517, "volume": 37193.0}, {"date": "2023-10-03", "close": 4.1711, "volume": 54351.0}, {"date": "2023-10-04", "close": 4.1637, "volume": 74761.0}, {"date": "2023-10-05", "close": 4.1491, "volume": 51544.0}, {"date": "2023-10-06", "close": 3.8998, "volume": 73287.0}, {"date": "2023-10-09", "close": 3.5919, "volume": 94726.0}, {"date": "2023-10-10", "close": 3.6872, "volume": 37746.0}, {"date": "2023-10-11", "close": 3.6139, "volume": 43316.0}, {"date": "2023-10-12", "close": 3.3207, "volume": 68947.0}, {"date": "2023-10-13", "close": 3.3134, "volume": 48237.0}, {"date": "2023-10-16", "close": 3.2987, "volume": 34888.0}, {"date": "2023-10-17", "close": 3.2254, "volume": 54676.0}, {"date": "2023-10-18", "close": 2.9689, "volume": 48889.0}, {"date": "2023-10-19", "close": 3.0495, "volume": 41264.0}, {"date": "2023-10-20", "close": 2.8956, "volume": 37607.0}, {"date": "2023-10-23", "close": 2.9395, "volume": 36171.0}, {"date": "2023-10-24", "close": 3.0715, "volume": 34344.0}, {"date": "2023-10-25", "close": 3.0275, "volume": 29110.0}, {"date": "2023-10-26", "close": 2.9322, "volume": 22938.0}, {"date": "2023-10-27", "close": 2.7856, "volume": 53712.0}, {"date": "2023-10-30", "close": 3.0055, "volume": 25022.0}, {"date": "2023-10-31", "close": 3.0348, "volume": 48361.0}, {"date": "2023-11-01", "close": 2.9835, "volume": 13612.0}, {"date": "2023-11-02", "close": 2.9615, "volume": 16381.0}, {"date": "2023-11-03", "close": 2.9982, "volume": 35159.0}, {"date": "2023-11-06", "close": 2.9689, "volume": 27944.0}, {"date": "2023-11-07", "close": 3.1448, "volume": 36431.0}, {"date": "2023-11-08", "close": 3.0568, "volume": 25179.0}, {"date": "2023-11-09", "close": 2.9835, "volume": 40091.0}, {"date": "2023-11-10", "close": 2.6976, "volume": 41715.0}, {"date": "2023-11-13", "close": 2.7489, "volume": 58353.0}, {"date": "2023-11-14", "close": 2.7269, "volume": 24267.0}, {"date": "2023-11-15", "close": 2.8882, "volume": 30974.0}, {"date": "2023-11-16", "close": 2.9469, "volume": 16106.0}, {"date": "2023-11-17", "close": 3.0312, "volume": 35891.0}, {"date": "2023-11-20", "close": 3.1594, "volume": 46881.0}, {"date": "2023-11-21", "close": 2.8369, "volume": 80822.0}, {"date": "2023-11-22", "close": 2.9395, "volume": 18862.0}, {"date": "2023-11-24", "close": 3.1081, "volume": 30653.0}, {"date": "2023-11-27", "close": 3.1448, "volume": 46294.0}, {"date": "2023-11-28", "close": 3.1081, "volume": 24524.0}, {"date": "2023-11-29", "close": 3.1448, "volume": 35542.0}, {"date": "2023-11-30", "close": 3.2108, "volume": 47128.0}, {"date": "2023-12-01", "close": 3.46, "volume": 56976.0}, {"date": "2023-12-04", "close": 3.416, "volume": 44271.0}, {"date": "2023-12-05", "close": 3.3867, "volume": 37520.0}, {"date": "2023-12-06", "close": 3.394, "volume": 25183.0}, {"date": "2023-12-07", "close": 3.2328, "volume": 51093.0}, {"date": "2023-12-08", "close": 3.2254, "volume": 39443.0}, {"date": "2023-12-11", "close": 3.1228, "volume": 25369.0}, {"date": "2023-12-12", "close": 3.4087, "volume": 66178.0}, {"date": "2023-12-13", "close": 3.482, "volume": 50707.0}, {"date": "2023-12-14", "close": 3.526, "volume": 47075.0}, {"date": "2023-12-15", "close": 3.5553, "volume": 35393.0}, {"date": "2023-12-18", "close": 3.6726, "volume": 37686.0}, {"date": "2023-12-19", "close": 3.7459, "volume": 64082.0}, {"date": "2023-12-20", "close": 3.6359, "volume": 58331.0}, {"date": "2023-12-21", "close": 3.7825, "volume": 49275.0}, {"date": "2023-12-22", "close": 3.8998, "volume": 78166.0}, {"date": "2023-12-26", "close": 3.8045, "volume": 42114.0}, {"date": "2023-12-27", "close": 3.8339, "volume": 51794.0}, {"date": "2023-12-28", "close": 3.6799, "volume": 53447.0}, {"date": "2023-12-29", "close": 3.6066, "volume": 38310.0}, {"date": "2024-01-02", "close": 3.6726, "volume": 50848.0}, {"date": "2024-01-03", "close": 3.9438, "volume": 77380.0}, {"date": "2024-01-04", "close": 4.3177, "volume": 164960.0}, {"date": "2024-01-05", "close": 4.325, "volume": 95264.0}, {"date": "2024-01-08", "close": 4.215, "volume": 41438.0}, {"date": "2024-01-09", "close": 4.1491, "volume": 41816.0}, {"date": "2024-01-10", "close": 4.0464, "volume": 55692.0}, {"date": "2024-01-11", "close": 4.0318, "volume": 45200.0}, {"date": "2024-01-12", "close": 3.9585, "volume": 61989.0}, {"date": "2024-01-16", "close": 3.9585, "volume": 37653.0}, {"date": "2024-01-17", "close": 4.0831, "volume": 46787.0}, {"date": "2024-01-18", "close": 3.9585, "volume": 36439.0}, {"date": "2024-01-19", "close": 3.8119, "volume": 93592.0}, {"date": "2024-01-22", "close": 3.9438, "volume": 64377.0}, {"date": "2024-01-23", "close": 4.0098, "volume": 46806.0}, {"date": "2024-01-24", "close": 4.1711, "volume": 74051.0}, {"date": "2024-01-25", "close": 4.2077, "volume": 58772.0}, {"date": "2024-01-26", "close": 4.281, "volume": 56496.0}, {"date": "2024-01-29", "close": 4.4276, "volume": 78193.0}, {"date": "2024-01-30", "close": 4.6036, "volume": 88523.0}, {"date": "2024-01-31", "close": 4.4423, "volume": 62284.0}, {"date": "2024-02-01", "close": 4.2957, "volume": 91114.0}, {"date": "2024-02-02", "close": 4.3397, "volume": 46441.0}, {"date": "2024-02-05", "close": 4.1344, "volume": 43091.0}, {"date": "2024-02-06", "close": 4.1417, "volume": 28867.0}, {"date": "2024-02-07", "close": 4.0611, "volume": 38940.0}, {"date": "2024-02-08", "close": 4.1784, "volume": 29239.0}, {"date": "2024-02-09", "close": 4.0978, "volume": 31579.0}, {"date": "2024-02-12", "close": 4.391, "volume": 65919.0}, {"date": "2024-02-13", "close": 4.5156, "volume": 68122.0}, {"date": "2024-02-14", "close": 4.4936, "volume": 39241.0}, {"date": "2024-02-15", "close": 4.5449, "volume": 34451.0}, {"date": "2024-02-16", "close": 4.6622, "volume": 96851.0}, {"date": "2024-02-20", "close": 4.5229, "volume": 56554.0}, {"date": "2024-02-21", "close": 4.2664, "volume": 53921.0}, {"date": "2024-02-22", "close": 4.4569, "volume": 47525.0}, {"date": "2024-02-23", "close": 4.5449, "volume": 53461.0}, {"date": "2024-02-26", "close": 4.4496, "volume": 35509.0}, {"date": "2024-02-27", "close": 4.369, "volume": 28105.0}, {"date": "2024-02-28", "close": 4.5083, "volume": 59401.0}, {"date": "2024-02-29", "close": 4.5083, "volume": 35952.0}, {"date": "2024-03-01", "close": 4.4496, "volume": 38190.0}, {"date": "2024-03-04", "close": 4.1124, "volume": 93961.0}, {"date": "2024-03-05", "close": 4.1491, "volume": 34343.0}, {"date": "2024-03-06", "close": 4.0904, "volume": 36335.0}, {"date": "2024-03-07", "close": 4.0391, "volume": 40960.0}, {"date": "2024-03-08", "close": 4.0391, "volume": 52023.0}, {"date": "2024-03-11", "close": 4.0244, "volume": 53510.0}, {"date": "2024-03-12", "close": 4.215, "volume": 33585.0}, {"date": "2024-03-13", "close": 4.3323, "volume": 52628.0}, {"date": "2024-03-14", "close": 4.3397, "volume": 54226.0}, {"date": "2024-03-15", "close": 4.1784, "volume": 65086.0}, {"date": "2024-03-18", "close": 4.3323, "volume": 53014.0}, {"date": "2024-03-19", "close": 4.0831, "volume": 49651.0}, {"date": "2024-03-20", "close": 4.0538, "volume": 30269.0}, {"date": "2024-03-21", "close": 4.0978, "volume": 29571.0}, {"date": "2024-03-22", "close": 4.0391, "volume": 24612.0}, {"date": "2024-03-25", "close": 3.8998, "volume": 38120.0}, {"date": "2024-03-26", "close": 4.0464, "volume": 51373.0}, {"date": "2024-03-27", "close": 3.9878, "volume": 44151.0}, {"date": "2024-03-28", "close": 3.9365, "volume": 37050.0}, {"date": "2024-04-01", "close": 3.7752, "volume": 39082.0}, {"date": "2024-04-02", "close": 3.7459, "volume": 35956.0}, {"date": "2024-04-03", "close": 3.7679, "volume": 22779.0}, {"date": "2024-04-04", "close": 3.6213, "volume": 65377.0}, {"date": "2024-04-05", "close": 3.5846, "volume": 15498.0}, {"date": "2024-04-08", "close": 3.438, "volume": 45864.0}, {"date": "2024-04-09", "close": 3.46, "volume": 43362.0}, {"date": "2024-04-10", "close": 3.5993, "volume": 48380.0}, {"date": "2024-04-11", "close": 3.5186, "volume": 29749.0}, {"date": "2024-04-12", "close": 3.504, "volume": 39792.0}, {"date": "2024-04-15", "close": 3.2987, "volume": 48275.0}, {"date": "2024-04-16", "close": 3.2144, "volume": 22939.0}, {"date": "2024-04-17", "close": 3.2841, "volume": 14932.0}, {"date": "2024-04-18", "close": 3.1668, "volume": 19464.0}, {"date": "2024-04-19", "close": 3.0861, "volume": 30947.0}, {"date": "2024-04-22", "close": 2.9908, "volume": 92234.0}, {"date": "2024-04-23", "close": 2.8589, "volume": 61786.0}, {"date": "2024-04-24", "close": 2.7636, "volume": 70874.0}, {"date": "2024-04-25", "close": 2.9249, "volume": 36792.0}, {"date": "2024-04-26", "close": 3.0568, "volume": 38470.0}, {"date": "2024-04-29", "close": 3.0861, "volume": 31814.0}, {"date": "2024-04-30", "close": 3.0568, "volume": 17403.0}, {"date": "2024-05-01", "close": 3.0055, "volume": 21532.0}, {"date": "2024-05-02", "close": 3.0202, "volume": 13764.0}, {"date": "2024-05-03", "close": 3.0935, "volume": 19995.0}, {"date": "2024-05-06", "close": 3.0202, "volume": 12446.0}, {"date": "2024-05-07", "close": 3.1448, "volume": 17519.0}, {"date": "2024-05-08", "close": 3.2474, "volume": 21885.0}, {"date": "2024-05-09", "close": 3.2034, "volume": 10946.0}, {"date": "2024-05-10", "close": 3.35, "volume": 38617.0}, {"date": "2024-05-13", "close": 3.46, "volume": 25434.0}, {"date": "2024-05-14", "close": 3.2987, "volume": 28588.0}, {"date": "2024-05-15", "close": 3.4453, "volume": 18957.0}, {"date": "2024-05-16", "close": 3.4453, "volume": 22721.0}, {"date": "2024-05-17", "close": 3.4893, "volume": 25743.0}, {"date": "2024-05-20", "close": 3.4087, "volume": 12972.0}, {"date": "2024-05-21", "close": 3.438, "volume": 5977.0}, {"date": "2024-05-22", "close": 3.4087, "volume": 14580.0}, {"date": "2024-05-23", "close": 3.4087, "volume": 21335.0}, {"date": "2024-05-24", "close": 3.4307, "volume": 9696.0}, {"date": "2024-05-28", "close": 3.4087, "volume": 22241.0}, {"date": "2024-05-29", "close": 3.46, "volume": 20762.0}, {"date": "2024-05-30", "close": 3.4087, "volume": 10111.0}, {"date": "2024-05-31", "close": 3.3134, "volume": 29863.0}, {"date": "2024-06-03", "close": 3.4527, "volume": 30812.0}, {"date": "2024-06-04", "close": 3.2621, "volume": 18229.0}, {"date": "2024-06-05", "close": 3.2401, "volume": 17663.0}, {"date": "2024-06-06", "close": 3.1741, "volume": 40901.0}, {"date": "2024-06-07", "close": 3.1594, "volume": 30779.0}, {"date": "2024-06-10", "close": 2.9615, "volume": 31890.0}, {"date": "2024-06-11", "close": 2.9908, "volume": 22620.0}, {"date": "2024-06-12", "close": 2.9395, "volume": 10968.0}, {"date": "2024-06-13", "close": 2.9029, "volume": 29584.0}, {"date": "2024-06-14", "close": 2.8662, "volume": 14342.0}, {"date": "2024-06-17", "close": 2.8406, "volume": 23519.0}, {"date": "2024-06-18", "close": 2.8222, "volume": 37965.0}, {"date": "2024-06-20", "close": 2.8003, "volume": 10839.0}, {"date": "2024-06-21", "close": 2.807, "volume": 16842.0}, {"date": "2024-06-24", "close": 2.8442, "volume": 22887.0}, {"date": "2024-06-25", "close": 2.8956, "volume": 15397.0}, {"date": "2024-06-26", "close": 2.9615, "volume": 25631.0}, {"date": "2024-06-27", "close": 2.9469, "volume": 7345.0}, {"date": "2024-06-28", "close": 2.9322, "volume": 15582.0}, {"date": "2024-07-01", "close": 2.8296, "volume": 13310.0}, {"date": "2024-07-02", "close": 2.7856, "volume": 23319.0}, {"date": "2024-07-03", "close": 2.8369, "volume": 7373.0}, {"date": "2024-07-05", "close": 2.8222, "volume": 15202.0}, {"date": "2024-07-08", "close": 2.7929, "volume": 24325.0}, {"date": "2024-07-09", "close": 2.7783, "volume": 29564.0}, {"date": "2024-07-10", "close": 2.7929, "volume": 23362.0}, {"date": "2024-07-11", "close": 2.8149, "volume": 40163.0}, {"date": "2024-07-12", "close": 2.7709, "volume": 31746.0}, {"date": "2024-07-15", "close": 2.8369, "volume": 29550.0}, {"date": "2024-07-16", "close": 2.8076, "volume": 40104.0}, {"date": "2024-07-17", "close": 2.7709, "volume": 25537.0}, {"date": "2024-07-18", "close": 2.7123, "volume": 28896.0}, {"date": "2024-07-19", "close": 2.639, "volume": 30464.0}, {"date": "2024-07-22", "close": 2.6903, "volume": 24096.0}, {"date": "2024-07-23", "close": 2.7636, "volume": 19949.0}, {"date": "2024-07-24", "close": 2.8296, "volume": 47918.0}, {"date": "2024-07-25", "close": 2.7929, "volume": 13581.0}, {"date": "2024-07-26", "close": 2.7709, "volume": 10865.0}, {"date": "2024-07-29", "close": 2.7269, "volume": 20342.0}, {"date": "2024-07-30", "close": 2.694, "volume": 17352.0}, {"date": "2024-07-31", "close": 2.6976, "volume": 20386.0}, {"date": "2024-08-01", "close": 2.6317, "volume": 24945.0}, {"date": "2024-08-02", "close": 2.5547, "volume": 57375.0}, {"date": "2024-08-05", "close": 2.474, "volume": 165493.0}, {"date": "2024-08-06", "close": 2.4484, "volume": 28266.0}, {"date": "2024-08-07", "close": 2.4557, "volume": 25699.0}, {"date": "2024-08-08", "close": 2.4704, "volume": 75759.0}, {"date": "2024-08-09", "close": 2.5107, "volume": 28635.0}, {"date": "2024-08-12", "close": 2.639, "volume": 54459.0}, {"date": "2024-08-13", "close": 2.617, "volume": 35321.0}, {"date": "2024-08-14", "close": 2.4484, "volume": 237844.0}, {"date": "2024-08-15", "close": 2.5657, "volume": 38951.0}, {"date": "2024-08-16", "close": 2.5657, "volume": 24132.0}, {"date": "2024-08-19", "close": 2.5877, "volume": 37547.0}, {"date": "2024-08-20", "close": 2.562, "volume": 20344.0}, {"date": "2024-08-21", "close": 2.7343, "volume": 31674.0}, {"date": "2024-08-22", "close": 2.7123, "volume": 16143.0}, {"date": "2024-08-23", "close": 2.6463, "volume": 43940.0}, {"date": "2024-08-26", "close": 2.6683, "volume": 15828.0}, {"date": "2024-08-27", "close": 2.6023, "volume": 54202.0}, {"date": "2024-08-28", "close": 2.4777, "volume": 24573.0}, {"date": "2024-08-29", "close": 2.4411, "volume": 51215.0}, {"date": "2024-08-30", "close": 2.4997, "volume": 21139.0}, {"date": "2024-09-03", "close": 2.4777, "volume": 40696.0}, {"date": "2024-09-04", "close": 2.4924, "volume": 17379.0}, {"date": "2024-09-05", "close": 2.4264, "volume": 67732.0}, {"date": "2024-09-06", "close": 2.4044, "volume": 24496.0}, {"date": "2024-09-09", "close": 2.4557, "volume": 27739.0}, {"date": "2024-09-10", "close": 2.4191, "volume": 79367.0}, {"date": "2024-09-11", "close": 2.4777, "volume": 34611.0}, {"date": "2024-09-12", "close": 2.551, "volume": 34628.0}, {"date": "2024-09-13", "close": 2.4777, "volume": 44007.0}, {"date": "2024-09-16", "close": 2.529, "volume": 14344.0}, {"date": "2024-09-17", "close": 2.5583, "volume": 35266.0}, {"date": "2024-09-18", "close": 2.5583, "volume": 13093.0}, {"date": "2024-09-19", "close": 2.595, "volume": 15380.0}, {"date": "2024-09-20", "close": 2.485, "volume": 7301.0}, {"date": "2024-09-23", "close": 2.4997, "volume": 20270.0}, {"date": "2024-09-24", "close": 2.4704, "volume": 29652.0}, {"date": "2024-09-25", "close": 2.4631, "volume": 22705.0}, {"date": "2024-09-26", "close": 2.4997, "volume": 21314.0}, {"date": "2024-09-27", "close": 2.4924, "volume": 20726.0}, {"date": "2024-09-30", "close": 2.5217, "volume": 15743.0}, {"date": "2024-10-01", "close": 2.4777, "volume": 19793.0}, {"date": "2024-10-02", "close": 2.4466, "volume": 37539.0}, {"date": "2024-10-03", "close": 2.4484, "volume": 21785.0}, {"date": "2024-10-04", "close": 2.3458, "volume": 16101.0}, {"date": "2024-10-07", "close": 2.4044, "volume": 47644.0}, {"date": "2024-10-08", "close": 2.3897, "volume": 20430.0}, {"date": "2024-10-09", "close": 2.3971, "volume": 52402.0}, {"date": "2024-10-10", "close": 2.4777, "volume": 47974.0}, {"date": "2024-10-11", "close": 2.4997, "volume": 37310.0}, {"date": "2024-10-14", "close": 2.5437, "volume": 36552.0}, {"date": "2024-10-15", "close": 2.4484, "volume": 23375.0}, {"date": "2024-10-16", "close": 2.4191, "volume": 14971.0}, {"date": "2024-10-17", "close": 2.4631, "volume": 29094.0}, {"date": "2024-10-18", "close": 2.4997, "volume": 32275.0}, {"date": "2024-10-21", "close": 2.4557, "volume": 12193.0}, {"date": "2024-10-22", "close": 2.4191, "volume": 20232.0}, {"date": "2024-10-23", "close": 2.3824, "volume": 28491.0}, {"date": "2024-10-24", "close": 2.3677, "volume": 17619.0}, {"date": "2024-10-25", "close": 2.3458, "volume": 15855.0}, {"date": "2024-10-28", "close": 2.3824, "volume": 28124.0}, {"date": "2024-10-29", "close": 2.3678, "volume": 10784.0}, {"date": "2024-10-30", "close": 2.3531, "volume": 45462.0}, {"date": "2024-10-31", "close": 2.3238, "volume": 14399.0}, {"date": "2024-11-01", "close": 2.3971, "volume": 27735.0}, {"date": "2024-11-04", "close": 2.3824, "volume": 32019.0}, {"date": "2024-11-05", "close": 2.4264, "volume": 54475.0}, {"date": "2024-11-06", "close": 2.3164, "volume": 45977.0}, {"date": "2024-11-07", "close": 2.3164, "volume": 28646.0}, {"date": "2024-11-08", "close": 2.2358, "volume": 99873.0}, {"date": "2024-11-11", "close": 2.1992, "volume": 39769.0}, {"date": "2024-11-12", "close": 2.0599, "volume": 65196.0}, {"date": "2024-11-13", "close": 1.9059, "volume": 103219.0}, {"date": "2024-11-14", "close": 1.9499, "volume": 70761.0}, {"date": "2024-11-15", "close": 1.8619, "volume": 45339.0}, {"date": "2024-11-18", "close": 2.0012, "volume": 44224.0}, {"date": "2024-11-19", "close": 2.0086, "volume": 37199.0}, {"date": "2024-11-20", "close": 2.0159, "volume": 27048.0}, {"date": "2024-11-21", "close": 1.9939, "volume": 21032.0}, {"date": "2024-11-22", "close": 1.9792, "volume": 15907.0}, {"date": "2024-11-25", "close": 1.9572, "volume": 27368.0}, {"date": "2024-11-26", "close": 1.8546, "volume": 35703.0}, {"date": "2024-11-27", "close": 1.8986, "volume": 43210.0}, {"date": "2024-11-29", "close": 1.8253, "volume": 21970.0}, {"date": "2024-12-02", "close": 1.8106, "volume": 45227.0}, {"date": "2024-12-03", "close": 1.8253, "volume": 37195.0}, {"date": "2024-12-04", "close": 1.7813, "volume": 71818.0}, {"date": "2024-12-05", "close": 1.8106, "volume": 55365.0}, {"date": "2024-12-06", "close": 1.708, "volume": 61759.0}, {"date": "2024-12-09", "close": 1.7447, "volume": 65475.0}, {"date": "2024-12-10", "close": 1.8106, "volume": 23128.0}, {"date": "2024-12-11", "close": 1.7373, "volume": 11571.0}, {"date": "2024-12-12", "close": 2.2285, "volume": 571341.0}, {"date": "2024-12-13", "close": 2.2505, "volume": 123751.0}, {"date": "2024-12-16", "close": 2.1625, "volume": 33105.0}, {"date": "2024-12-17", "close": 2.1625, "volume": 66089.0}, {"date": "2024-12-18", "close": 2.1258, "volume": 77161.0}, {"date": "2024-12-19", "close": 2.0159, "volume": 39562.0}, {"date": "2024-12-20", "close": 2.0159, "volume": 40481.0}, {"date": "2024-12-23", "close": 2.0306, "volume": 18430.0}, {"date": "2024-12-24", "close": 2.1484, "volume": 34098.0}, {"date": "2024-12-26", "close": 2.1112, "volume": 20883.0}, {"date": "2024-12-27", "close": 2.0819, "volume": 34975.0}, {"date": "2024-12-30", "close": 2.1478, "volume": 31143.0}, {"date": "2024-12-31", "close": 2.0599, "volume": 23433.0}, {"date": "2025-01-02", "close": 2.1332, "volume": 25295.0}, {"date": "2025-01-03", "close": 2.1698, "volume": 22513.0}, {"date": "2025-01-06", "close": 2.2065, "volume": 35770.0}, {"date": "2025-01-07", "close": 2.2944, "volume": 109187.0}, {"date": "2025-01-08", "close": 2.3018, "volume": 73086.0}, {"date": "2025-01-10", "close": 2.2871, "volume": 40515.0}, {"date": "2025-01-13", "close": 2.2871, "volume": 20809.0}, {"date": "2025-01-14", "close": 2.2358, "volume": 10522.0}, {"date": "2025-01-15", "close": 2.4117, "volume": 52501.0}, {"date": "2025-01-16", "close": 2.3604, "volume": 75295.0}, {"date": "2025-01-17", "close": 2.3824, "volume": 17406.0}, {"date": "2025-01-21", "close": 2.3091, "volume": 29951.0}, {"date": "2025-01-22", "close": 2.2651, "volume": 16417.0}, {"date": "2025-01-23", "close": 2.1918, "volume": 51420.0}, {"date": "2025-01-24", "close": 2.1698, "volume": 19978.0}, {"date": "2025-01-27", "close": 2.0745, "volume": 25330.0}, {"date": "2025-01-28", "close": 2.0452, "volume": 25963.0}, {"date": "2025-01-29", "close": 2.0525, "volume": 16329.0}, {"date": "2025-01-30", "close": 2.1112, "volume": 16345.0}, {"date": "2025-01-31", "close": 2.1112, "volume": 14494.0}, {"date": "2025-02-03", "close": 2.1332, "volume": 58738.0}, {"date": "2025-02-04", "close": 2.2505, "volume": 54084.0}, {"date": "2025-02-05", "close": 2.1698, "volume": 16002.0}, {"date": "2025-02-06", "close": 2.0599, "volume": 47935.0}, {"date": "2025-02-07", "close": 2.0452, "volume": 43017.0}, {"date": "2025-02-10", "close": 2.0159, "volume": 24416.0}, {"date": "2025-02-11", "close": 2.0012, "volume": 27942.0}, {"date": "2025-02-12", "close": 1.9792, "volume": 15887.0}, {"date": "2025-02-13", "close": 1.9572, "volume": 16087.0}, {"date": "2025-02-14", "close": 1.9499, "volume": 19145.0}, {"date": "2025-02-18", "close": 1.9572, "volume": 19443.0}, {"date": "2025-02-19", "close": 1.9499, "volume": 32997.0}, {"date": "2025-02-20", "close": 2.0012, "volume": 24386.0}, {"date": "2025-02-21", "close": 1.9572, "volume": 18017.0}, {"date": "2025-02-24", "close": 1.9426, "volume": 18118.0}, {"date": "2025-02-25", "close": 1.9719, "volume": 19218.0}, {"date": "2025-02-26", "close": 1.9866, "volume": 7810.0}, {"date": "2025-02-27", "close": 1.9134, "volume": 16406.0}, {"date": "2025-02-28", "close": 1.9499, "volume": 16238.0}, {"date": "2025-03-03", "close": 1.9206, "volume": 43716.0}, {"date": "2025-03-04", "close": 1.9279, "volume": 26916.0}, {"date": "2025-03-05", "close": 1.9003, "volume": 17271.0}, {"date": "2025-03-06", "close": 1.8473, "volume": 37338.0}, {"date": "2025-03-07", "close": 1.8619, "volume": 14038.0}, {"date": "2025-03-10", "close": 1.84, "volume": 24251.0}, {"date": "2025-03-11", "close": 1.8253, "volume": 19991.0}, {"date": "2025-03-12", "close": 1.752, "volume": 38555.0}, {"date": "2025-03-13", "close": 1.752, "volume": 25453.0}, {"date": "2025-03-14", "close": 1.708, "volume": 38987.0}, {"date": "2025-03-17", "close": 1.7153, "volume": 12670.0}, {"date": "2025-03-18", "close": 1.708, "volume": 9875.0}, {"date": "2025-03-19", "close": 1.7007, "volume": 14839.0}, {"date": "2025-03-20", "close": 1.7447, "volume": 16176.0}, {"date": "2025-03-21", "close": 1.7521, "volume": 43764.0}, {"date": "2025-03-24", "close": 1.8039, "volume": 21144.0}, {"date": "2025-03-25", "close": 1.8326, "volume": 31712.0}, {"date": "2025-03-26", "close": 1.8546, "volume": 14492.0}, {"date": "2025-03-27", "close": 1.8253, "volume": 14080.0}, {"date": "2025-03-28", "close": 1.854, "volume": 12914.0}, {"date": "2025-03-31", "close": 1.8169, "volume": 33972.0}, {"date": "2025-04-01", "close": 1.73, "volume": 32335.0}, {"date": "2025-04-02", "close": 1.796, "volume": 9110.0}, {"date": "2025-04-03", "close": 1.6714, "volume": 23850.0}, {"date": "2025-04-04", "close": 1.4661, "volume": 53790.0}, {"date": "2025-04-07", "close": 1.4844, "volume": 21948.0}, {"date": "2025-04-08", "close": 1.466, "volume": 21385.0}, {"date": "2025-04-09", "close": 1.5467, "volume": 24876.0}, {"date": "2025-04-10", "close": 1.4368, "volume": 28621.0}, {"date": "2025-04-11", "close": 1.6714, "volume": 181667.0}, {"date": "2025-04-14", "close": 1.73, "volume": 424928.0}, {"date": "2025-04-15", "close": 1.91, "volume": 206251.0}, {"date": "2025-04-16", "close": 2.03, "volume": 22232.0}, {"date": "2025-04-17", "close": 1.95, "volume": 28029.0}, {"date": "2025-04-21", "close": 1.9284, "volume": 14762.0}, {"date": "2025-04-22", "close": 1.88, "volume": 42375.0}, {"date": "2025-04-23", "close": 1.86, "volume": 28855.0}, {"date": "2025-04-24", "close": 1.89, "volume": 57605.0}, {"date": "2025-04-25", "close": 1.9462, "volume": 20744.0}, {"date": "2025-04-28", "close": 1.93, "volume": 8572.0}, {"date": "2025-04-29", "close": 1.92, "volume": 8584.0}, {"date": "2025-04-30", "close": 1.88, "volume": 32600.0}, {"date": "2025-05-01", "close": 1.92, "volume": 10301.0}, {"date": "2025-05-02", "close": 1.96, "volume": 45116.0}, {"date": "2025-05-05", "close": 1.95, "volume": 6893.0}, {"date": "2025-05-06", "close": 1.9, "volume": 14095.0}, {"date": "2025-05-07", "close": 1.89, "volume": 20931.0}, {"date": "2025-05-08", "close": 1.92, "volume": 20298.0}, {"date": "2025-05-09", "close": 1.88, "volume": 20830.0}, {"date": "2025-05-12", "close": 2.01, "volume": 45313.0}, {"date": "2025-05-13", "close": 1.97, "volume": 98797.0}, {"date": "2025-05-14", "close": 1.82, "volume": 37456.0}, {"date": "2025-05-15", "close": 1.85, "volume": 72863.0}, {"date": "2025-05-16", "close": 1.845, "volume": 37374.0}, {"date": "2025-05-19", "close": 1.85, "volume": 6711.0}, {"date": "2025-05-20", "close": 1.9, "volume": 52370.0}, {"date": "2025-05-21", "close": 1.85, "volume": 24630.0}, {"date": "2025-05-22", "close": 1.86, "volume": 35856.0}, {"date": "2025-05-23", "close": 1.81, "volume": 26817.0}, {"date": "2025-05-27", "close": 1.84, "volume": 52992.0}, {"date": "2025-05-28", "close": 1.8318, "volume": 21745.0}, {"date": "2025-05-29", "close": 1.85, "volume": 39677.0}, {"date": "2025-05-30", "close": 1.86, "volume": 24352.0}, {"date": "2025-06-02", "close": 1.87, "volume": 10157.0}, {"date": "2025-06-03", "close": 2.03, "volume": 41508.0}, {"date": "2025-06-04", "close": 2.17, "volume": 26445.0}, {"date": "2025-06-05", "close": 2.0, "volume": 18787.0}, {"date": "2025-06-06", "close": 2.0, "volume": 16182.0}, {"date": "2025-06-09", "close": 1.93, "volume": 13003.0}, {"date": "2025-06-10", "close": 2.02, "volume": 12675.0}, {"date": "2025-06-11", "close": 2.0455, "volume": 31741.0}, {"date": "2025-06-12", "close": 2.0, "volume": 27190.0}, {"date": "2025-06-13", "close": 2.46, "volume": 6762331.0}, {"date": "2025-06-16", "close": 2.21, "volume": 952263.0}, {"date": "2025-06-17", "close": 2.355, "volume": 298026.0}, {"date": "2025-06-18", "close": 2.31, "volume": 188450.0}, {"date": "2025-06-20", "close": 2.25, "volume": 112653.0}, {"date": "2025-06-23", "close": 2.175, "volume": 385519.0}, {"date": "2025-06-24", "close": 2.02, "volume": 147167.0}, {"date": "2025-06-25", "close": 2.16, "volume": 93609.0}, {"date": "2025-06-26", "close": 2.09, "volume": 47040.0}, {"date": "2025-06-27", "close": 2.1, "volume": 50404.0}, {"date": "2025-06-30", "close": 2.18, "volume": 51469.0}, {"date": "2025-07-01", "close": 2.2, "volume": 51222.0}, {"date": "2025-07-02", "close": 2.2, "volume": 49399.0}, {"date": "2025-07-03", "close": 2.24, "volume": 40184.0}, {"date": "2025-07-07", "close": 2.17, "volume": 109704.0}, {"date": "2025-07-08", "close": 2.18, "volume": 65276.0}, {"date": "2025-07-09", "close": 2.25, "volume": 124579.0}, {"date": "2025-07-10", "close": 2.96, "volume": 5133018.0}, {"date": "2025-07-11", "close": 3.0, "volume": 370515.0}, {"date": "2025-07-14", "close": 2.9, "volume": 174079.0}, {"date": "2025-07-15", "close": 2.86, "volume": 159834.0}, {"date": "2025-07-16", "close": 2.95, "volume": 37702.0}, {"date": "2025-07-17", "close": 3.02, "volume": 147769.0}, {"date": "2025-07-18", "close": 3.19, "volume": 77947.0}, {"date": "2025-07-21", "close": 2.95, "volume": 102363.0}, {"date": "2025-07-22", "close": 3.12, "volume": 56497.0}, {"date": "2025-07-23", "close": 3.13, "volume": 23216.0}, {"date": "2025-07-24", "close": 3.02, "volume": 131372.0}, {"date": "2025-07-25", "close": 3.19, "volume": 114064.0}, {"date": "2025-07-28", "close": 3.06, "volume": 35616.0}, {"date": "2025-07-29", "close": 3.08, "volume": 71256.0}, {"date": "2025-07-30", "close": 3.09, "volume": 53152.0}, {"date": "2025-07-31", "close": 2.99, "volume": 77326.0}, {"date": "2025-08-01", "close": 2.93, "volume": 53993.0}, {"date": "2025-08-04", "close": 2.91, "volume": 27889.0}, {"date": "2025-08-05", "close": 3.01, "volume": 47334.0}, {"date": "2025-08-06", "close": 2.93, "volume": 45606.0}, {"date": "2025-08-07", "close": 2.84, "volume": 53483.0}, {"date": "2025-08-08", "close": 2.86, "volume": 45986.0}, {"date": "2025-08-11", "close": 2.78, "volume": 30368.0}, {"date": "2025-08-12", "close": 2.92, "volume": 34664.0}, {"date": "2025-08-13", "close": 2.81, "volume": 54454.0}, {"date": "2025-08-14", "close": 2.69, "volume": 54053.0}, {"date": "2025-08-15", "close": 2.82, "volume": 32365.0}, {"date": "2025-08-18", "close": 2.75, "volume": 50682.0}, {"date": "2025-08-19", "close": 2.72, "volume": 39397.0}, {"date": "2025-08-20", "close": 2.72, "volume": 22697.0}, {"date": "2025-08-21", "close": 2.772, "volume": 11486.0}, {"date": "2025-08-22", "close": 2.75, "volume": 20090.0}, {"date": "2025-08-25", "close": 2.7786, "volume": 14580.0}, {"date": "2025-08-26", "close": 2.77, "volume": 12403.0}, {"date": "2025-08-27", "close": 2.76, "volume": 6076.0}, {"date": "2025-08-28", "close": 2.74, "volume": 20397.0}, {"date": "2025-08-29", "close": 2.75, "volume": 36447.0}, {"date": "2025-09-02", "close": 2.72, "volume": 10496.0}, {"date": "2025-09-03", "close": 2.75, "volume": 9219.0}, {"date": "2025-09-04", "close": 2.74, "volume": 6042.0}, {"date": "2025-09-05", "close": 2.7101, "volume": 74656.0}, {"date": "2025-09-08", "close": 2.7, "volume": 23481.0}, {"date": "2025-09-09", "close": 2.68, "volume": 16491.0}, {"date": "2025-09-10", "close": 2.85, "volume": 37826.0}, {"date": "2025-09-11", "close": 2.92, "volume": 29620.0}, {"date": "2025-09-12", "close": 2.9, "volume": 39835.0}, {"date": "2025-09-15", "close": 3.035, "volume": 42094.0}, {"date": "2025-09-16", "close": 3.05, "volume": 75885.0}, {"date": "2025-09-17", "close": 3.08, "volume": 28531.0}, {"date": "2025-09-18", "close": 3.07, "volume": 24098.0}, {"date": "2025-09-19", "close": 3.03, "volume": 14497.0}, {"date": "2025-09-22", "close": 3.07, "volume": 35141.0}, {"date": "2025-09-23", "close": 3.01, "volume": 41295.0}, {"date": "2025-09-24", "close": 3.03, "volume": 60193.0}, {"date": "2025-09-25", "close": 3.3, "volume": 93050.0}, {"date": "2025-09-26", "close": 3.25, "volume": 33260.0}, {"date": "2025-09-29", "close": 3.24, "volume": 202885.0}, {"date": "2025-09-30", "close": 3.14, "volume": 39648.0}, {"date": "2025-10-01", "close": 4.2, "volume": 1450660.0}, {"date": "2025-10-02", "close": 4.11, "volume": 863845.0}, {"date": "2025-10-03", "close": 4.11, "volume": 168231.0}, {"date": "2025-10-06", "close": 4.26, "volume": 349814.0}, {"date": "2025-10-07", "close": 4.4, "volume": 133542.0}, {"date": "2025-10-08", "close": 4.37, "volume": 112217.0}, {"date": "2025-10-09", "close": 4.36, "volume": 45738.0}, {"date": "2025-10-10", "close": 4.16, "volume": 84764.0}, {"date": "2025-10-13", "close": 4.33, "volume": 86288.0}, {"date": "2025-10-14", "close": 4.13, "volume": 39983.0}, {"date": "2025-10-15", "close": 4.23, "volume": 58460.0}, {"date": "2025-10-16", "close": 4.15, "volume": 36753.0}, {"date": "2025-10-17", "close": 4.09, "volume": 52672.0}, {"date": "2025-10-20", "close": 4.05, "volume": 26824.0}, {"date": "2025-10-21", "close": 4.02, "volume": 24427.0}, {"date": "2025-10-22", "close": 3.95, "volume": 74177.0}, {"date": "2025-10-23", "close": 3.95, "volume": 19065.0}, {"date": "2025-10-24", "close": 3.97, "volume": 38081.0}, {"date": "2025-10-27", "close": 3.8, "volume": 54052.0}, {"date": "2025-10-28", "close": 3.87, "volume": 22195.0}, {"date": "2025-10-29", "close": 3.79, "volume": 27252.0}, {"date": "2025-10-30", "close": 3.7, "volume": 24371.0}, {"date": "2025-10-31", "close": 3.57, "volume": 24838.0}, {"date": "2025-11-03", "close": 3.62, "volume": 51272.0}, {"date": "2025-11-04", "close": 3.56, "volume": 19534.0}, {"date": "2025-11-05", "close": 3.51, "volume": 15576.0}, {"date": "2025-11-06", "close": 3.44, "volume": 56947.0}, {"date": "2025-11-07", "close": 3.52, "volume": 31627.0}, {"date": "2025-11-10", "close": 3.73, "volume": 139821.0}, {"date": "2025-11-11", "close": 4.07, "volume": 213474.0}, {"date": "2025-11-12", "close": 3.995, "volume": 38647.0}, {"date": "2025-11-13", "close": 3.88, "volume": 100817.0}, {"date": "2025-11-14", "close": 3.82, "volume": 21255.0}, {"date": "2025-11-17", "close": 3.76, "volume": 14379.0}, {"date": "2025-11-18", "close": 3.85, "volume": 21337.0}, {"date": "2025-11-19", "close": 3.78, "volume": 21625.0}, {"date": "2025-11-20", "close": 3.62, "volume": 12911.0}, {"date": "2025-11-21", "close": 3.64, "volume": 11929.0}, {"date": "2025-11-24", "close": 3.76, "volume": 82435.0}, {"date": "2025-11-25", "close": 3.85, "volume": 34320.0}, {"date": "2025-11-26", "close": 3.91, "volume": 20959.0}, {"date": "2025-11-28", "close": 3.9879, "volume": 8839.0}, {"date": "2025-12-01", "close": 3.8, "volume": 28145.0}, {"date": "2025-12-02", "close": 3.83, "volume": 26835.0}, {"date": "2025-12-03", "close": 4.1, "volume": 118758.0}, {"date": "2025-12-04", "close": 4.13, "volume": 46854.0}, {"date": "2025-12-05", "close": 5.8, "volume": 15493960.0}, {"date": "2025-12-08", "close": 5.3, "volume": 1606957.0}, {"date": "2025-12-09", "close": 5.19, "volume": 236783.0}, {"date": "2025-12-10", "close": 5.26, "volume": 221036.0}, {"date": "2025-12-11", "close": 5.17, "volume": 180552.0}, {"date": "2025-12-12", "close": 5.07, "volume": 265573.0}, {"date": "2025-12-15", "close": 5.15, "volume": 211389.0}, {"date": "2025-12-16", "close": 5.17, "volume": 200019.0}, {"date": "2025-12-17", "close": 5.155, "volume": 239820.0}, {"date": "2025-12-18", "close": 5.24, "volume": 58914.0}, {"date": "2025-12-19", "close": 5.54, "volume": 286963.0}, {"date": "2025-12-22", "close": 5.58, "volume": 197772.0}, {"date": "2025-12-23", "close": 5.57, "volume": 101703.0}, {"date": "2025-12-24", "close": 5.56, "volume": 59037.0}, {"date": "2025-12-26", "close": 5.63, "volume": 77574.0}, {"date": "2025-12-29", "close": 5.49, "volume": 238333.0}, {"date": "2025-12-30", "close": 5.3, "volume": 141077.0}, {"date": "2025-12-31", "close": 5.28, "volume": 63721.0}, {"date": "2026-01-02", "close": 5.38, "volume": 40924.0}, {"date": "2026-01-05", "close": 5.5, "volume": 98930.0}, {"date": "2026-01-06", "close": 5.71, "volume": 86849.0}, {"date": "2026-01-07", "close": 5.62, "volume": 161021.0}, {"date": "2026-01-08", "close": 5.95, "volume": 86793.0}, {"date": "2026-01-09", "close": 5.84, "volume": 85275.0}, {"date": "2026-01-12", "close": 5.84, "volume": 71739.0}, {"date": "2026-01-13", "close": 5.65, "volume": 46136.0}, {"date": "2026-01-14", "close": 5.78, "volume": 91876.0}, {"date": "2026-01-15", "close": 5.57, "volume": 124926.0}, {"date": "2026-01-16", "close": 5.46, "volume": 132272.0}, {"date": "2026-01-20", "close": 4.32, "volume": 429293.0}, {"date": "2026-01-21", "close": 4.2, "volume": 143253.0}, {"date": "2026-01-22", "close": 4.13, "volume": 100901.0}, {"date": "2026-01-23", "close": 3.94, "volume": 98191.0}, {"date": "2026-01-26", "close": 3.86, "volume": 103365.0}, {"date": "2026-01-27", "close": 3.77, "volume": 104594.0}, {"date": "2026-01-28", "close": 3.84, "volume": 66612.0}, {"date": "2026-01-29", "close": 3.81, "volume": 45105.0}, {"date": "2026-01-30", "close": 3.76, "volume": 28275.0}, {"date": "2026-02-02", "close": 3.73, "volume": 43216.0}, {"date": "2026-02-03", "close": 3.7, "volume": 45927.0}, {"date": "2026-02-04", "close": 3.59, "volume": 36548.0}, {"date": "2026-02-05", "close": 3.44, "volume": 61043.0}, {"date": "2026-02-06", "close": 3.46, "volume": 24561.0}, {"date": "2026-02-09", "close": 3.52, "volume": 101307.0}, {"date": "2026-02-10", "close": 3.55, "volume": 55005.0}, {"date": "2026-02-11", "close": 3.62, "volume": 24142.0}, {"date": "2026-02-12", "close": 3.54, "volume": 23639.0}, {"date": "2026-02-13", "close": 3.55, "volume": 35561.0}, {"date": "2026-02-17", "close": 3.52, "volume": 55649.0}, {"date": "2026-02-18", "close": 3.55, "volume": 32426.0}, {"date": "2026-02-19", "close": 3.54, "volume": 19627.0}, {"date": "2026-02-20", "close": 3.6, "volume": 69516.0}, {"date": "2026-02-23", "close": 3.52, "volume": 24928.0}, {"date": "2026-02-24", "close": 3.58, "volume": 46214.0}, {"date": "2026-02-25", "close": 3.57, "volume": 134429.0}, {"date": "2026-02-26", "close": 3.91, "volume": 57112.0}, {"date": "2026-02-27", "close": 4.02, "volume": 46488.0}, {"date": "2026-03-02", "close": 4.02, "volume": 48521.0}, {"date": "2026-03-03", "close": 3.92, "volume": 86473.0}, {"date": "2026-03-04", "close": 3.9, "volume": 35651.0}, {"date": "2026-03-05", "close": 3.73, "volume": 27989.0}, {"date": "2026-03-06", "close": 3.78, "volume": 45808.0}, {"date": "2026-03-09", "close": 3.74, "volume": 65163.0}, {"date": "2026-03-10", "close": 3.8, "volume": 81418.0}, {"date": "2026-03-11", "close": 3.77, "volume": 52478.0}, {"date": "2026-03-12", "close": 3.68, "volume": 55608.0}, {"date": "2026-03-13", "close": 3.7, "volume": 43364.0}, {"date": "2026-03-16", "close": 3.68, "volume": 8455.0}, {"date": "2026-03-17", "close": 3.73, "volume": 15563.0}, {"date": "2026-03-18", "close": 3.66, "volume": 20238.0}, {"date": "2026-03-19", "close": 3.62, "volume": 77429.0}, {"date": "2026-03-20", "close": 3.45, "volume": 95885.0}, {"date": "2026-03-23", "close": 3.44, "volume": 59270.0}, {"date": "2026-03-24", "close": 3.67, "volume": 38258.0}, {"date": "2026-03-25", "close": 3.82, "volume": 16294.0}, {"date": "2026-03-26", "close": 3.74, "volume": 21615.0}, {"date": "2026-03-27", "close": 3.6, "volume": 16838.0}, {"date": "2026-03-30", "close": 3.54, "volume": 15903.0}, {"date": "2026-03-31", "close": 3.625, "volume": 12364.0}, {"date": "2026-04-01", "close": 3.63, "volume": 6472.0}, {"date": "2026-04-02", "close": 3.87, "volume": 43342.0}, {"date": "2026-04-06", "close": 3.89, "volume": 40966.0}, {"date": "2026-04-07", "close": 3.76, "volume": 9986.0}, {"date": "2026-04-08", "close": 3.91, "volume": 54361.0}, {"date": "2026-04-09", "close": 3.95, "volume": 55602.0}, {"date": "2026-04-10", "close": 3.87, "volume": 21184.0}, {"date": "2026-04-13", "close": 3.91, "volume": 69891.0}, {"date": "2026-04-14", "close": 3.9, "volume": 52562.0}, {"date": "2026-04-15", "close": 3.89, "volume": 31343.0}, {"date": "2026-04-16", "close": 3.86, "volume": 182380.0}, {"date": "2026-04-17", "close": 3.91, "volume": 305130.0}, {"date": "2026-04-20", "close": 3.98, "volume": 82982.0}, {"date": "2026-04-21", "close": 3.91, "volume": 64105.0}, {"date": "2026-04-22", "close": 6.755, "volume": 21918710.0}, {"date": "2026-04-23", "close": 6.67, "volume": 985387.0}, {"date": "2026-04-24", "close": 6.9, "volume": 611901.0}, {"date": "2026-04-27", "close": 7.51, "volume": 900625.0}, {"date": "2026-04-28", "close": 7.14, "volume": 332901.0}, {"date": "2026-04-29", "close": 7.19, "volume": 144628.0}, {"date": "2026-04-30", "close": 7.44, "volume": 122257.0}, {"date": "2026-05-01", "close": 7.68, "volume": 688911.0}, {"date": "2026-05-04", "close": 6.01, "volume": 384763.0}, {"date": "2026-05-05", "close": 6.49, "volume": 196511.0}, {"date": "2026-05-06", "close": 5.67, "volume": 285446.0}, {"date": "2026-05-07", "close": 5.45, "volume": 217112.0}, {"date": "2026-05-08", "close": 5.37, "volume": 66814.0}, {"date": "2026-05-11", "close": 5.2, "volume": 165622.0}, {"date": "2026-05-12", "close": 5.4, "volume": 62787.0}, {"date": "2026-05-13", "close": 5.2, "volume": 55102.0}, {"date": "2026-05-14", "close": 5.27, "volume": 377965.0}, {"date": "2026-05-15", "close": 5.49, "volume": 116464.0}, {"date": "2026-05-18", "close": 5.5, "volume": 69816.0}, {"date": "2026-05-19", "close": 5.21, "volume": 84184.0}, {"date": "2026-05-20", "close": 5.26, "volume": 50581.0}, {"date": "2026-05-21", "close": 5.41, "volume": 29772.0}, {"date": "2026-05-22", "close": 5.31, "volume": 26046.0}, {"date": "2026-05-26", "close": 5.19, "volume": 43594.0}, {"date": "2026-05-27", "close": 5.17, "volume": 39619.0}, {"date": "2026-05-28", "close": 5.08, "volume": 20348.0}, {"date": "2026-05-29", "close": 5.01, "volume": 39976.0}, {"date": "2026-06-01", "close": 5.08, "volume": 57905.0}, {"date": "2026-06-02", "close": 5.07, "volume": 27525.0}, {"date": "2026-06-03", "close": 5.09, "volume": 58521.0}, {"date": "2026-06-04", "close": 5.2, "volume": 137218.0}, {"date": "2026-06-05", "close": 5.02, "volume": 53527.0}, {"date": "2026-06-08", "close": 5.11, "volume": 85961.0}, {"date": "2026-06-09", "close": 5.03, "volume": 53237.0}, {"date": "2026-06-10", "close": 5.1, "volume": 30201.0}, {"date": "2026-06-11", "close": 5.16, "volume": 52378.0}, {"date": "2026-06-12", "close": 5.16, "volume": 60413.0}, {"date": "2026-06-15", "close": 5.2, "volume": 22755.0}, {"date": "2026-06-16", "close": 5.06, "volume": 31392.0}, {"date": "2026-06-17", "close": 4.98, "volume": 32041.0}, {"date": "2026-06-18", "close": 5.02, "volume": 23895.0}, {"date": "2026-06-22", "close": 5.11, "volume": 33198.0}, {"date": "2026-06-23", "close": 5.14, "volume": 15393.0}, {"date": "2026-06-24", "close": 5.01, "volume": 19020.0}, {"date": "2026-06-25", "close": 4.95, "volume": 38000.0}, {"date": "2026-06-26", "close": 4.84, "volume": 61427.0}, {"date": "2026-06-29", "close": 4.91, "volume": 17022.0}, {"date": "2026-06-30", "close": 4.87, "volume": 33955.0}, {"date": "2026-07-01", "close": 5.01, "volume": 32741.0}, {"date": "2026-07-02", "close": 5.01, "volume": 31880.0}, {"date": "2026-07-06", "close": 4.98, "volume": 22043.0}, {"date": "2026-07-07", "close": 4.99, "volume": 31425.0}, {"date": "2026-07-08", "close": 5.01, "volume": 42840.0}, {"date": "2026-07-09", "close": 4.85, "volume": 41420.0}, {"date": "2026-07-10", "close": 4.94, "volume": 33384.0}, {"date": "2026-07-13", "close": 4.91, "volume": 41833.0}, {"date": "2026-07-14", "close": 5.05, "volume": 97252.0}, {"date": "2026-07-15", "close": 5.04, "volume": 23144.0}, {"date": "2026-07-16", "close": 4.93, "volume": 8627.0}, {"date": "2026-07-17", "close": 4.94, "volume": 21922.0}, {"date": "2026-07-20", "close": 4.91, "volume": 50865.0}, {"date": "2026-07-21", "close": 4.99, "volume": 22622.0}, {"date": "2026-07-22", "close": 5.015, "volume": 17659.0}, {"date": "2026-07-23", "close": 5.05, "volume": 16618.0}, {"date": "2026-07-24", "close": 5.07, "volume": 32483.0}, {"date": "2026-07-27", "close": 5.04, "volume": 8398.0}, {"date": "2026-07-28", "close": 5.09, "volume": 18615.0}, {"date": "2026-07-29", "close": 5.06, "volume": 23587.0}, {"date": "2026-07-30", "close": 5.06, "volume": 16659.0}, {"date": "2026-07-31", "close": 5.19, "volume": 36821.0}, {"date": "2026-08-03", "close": 5.35, "volume": 35663.0}, {"date": "2026-08-04", "close": 5.27, "volume": 38635.0}, {"date": "2026-08-05", "close": 5.295, "volume": 22514.0}, {"date": "2026-08-06", "close": 5.33, "volume": 15030.0}, {"date": "2026-08-07", "close": 5.52, "volume": 20690.0}, {"date": "2026-08-10", "close": 5.74, "volume": 62380.0}, {"date": "2026-08-11", "close": 5.68, "volume": 26177.0}, {"date": "2026-08-12", "close": 5.8, "volume": 16728.0}, {"date": "2026-08-13", "close": 5.63, "volume": 25407.0}, {"date": "2026-08-14", "close": 5.65, "volume": 16277.0}, {"date": "2026-08-17", "close": 5.62, "volume": 17541.0}, {"date": "2026-08-18", "close": 5.58, "volume": 13297.0}, {"date": "2026-08-19", "close": 5.95, "volume": 46187.0}, {"date": "2026-08-20", "close": 6.0, "volume": 39479.0}, {"date": "2026-08-21", "close": 6.16, "volume": 13044.0}, {"date": "2026-08-24", "close": 6.11, "volume": 20744.0}, {"date": "2026-08-25", "close": 6.24, "volume": 20076.0}, {"date": "2026-08-26", "close": 6.16, "volume": 30222.0}, {"date": "2026-08-27", "close": 6.23, "volume": 33473.0}, {"date": "2026-08-28", "close": 6.23, "volume": 41358.0}, {"date": "2026-08-31", "close": 6.12, "volume": 11953.0}, {"date": "2026-09-01", "close": 6.11, "volume": 16219.0}, {"date": "2026-09-02", "close": 6.25, "volume": 16004.0}, {"date": "2026-09-03", "close": 6.255, "volume": 18229.0}, {"date": "2026-09-04", "close": 6.355, "volume": 12650.0}, {"date": "2026-09-08", "close": 6.49, "volume": 17756.0}, {"date": "2026-09-09", "close": 6.42, "volume": 56821.0}, {"date": "2026-09-10", "close": 6.78, "volume": 92381.0}, {"date": "2026-09-11", "close": 6.68, "volume": 39369.0}, {"date": "2026-09-14", "close": 6.48, "volume": 52837.0}, {"date": "2026-09-15", "close": 6.42, "volume": 17998.0}, {"date": "2026-09-16", "close": 6.2, "volume": 34339.0}, {"date": "2026-09-17", "close": 6.2, "volume": 15421.0}, {"date": "2026-09-18", "close": 5.98, "volume": 50470.0}, {"date": "2026-09-21", "close": 5.9, "volume": 33596.0}, {"date": "2026-09-22", "close": 5.74, "volume": 42191.0}], "refreshing": true}