{"ticker": "TOYO", "overview": {"cik": "1985273", "ticker": "TOYO", "name": "TOYO Co., Ltd", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "4", "date": "2026-11-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-114680", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-114075", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-114048", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-107223", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104044", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096915", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091681", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005318", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086946", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-079719", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001213900-26-079208", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075573", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075529", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072643", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-25", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071836", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-23", "title": "Form EFFECT", "accession": "9999999995-26-002085", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002084", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070658", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-22", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-070425", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070311", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069526", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-04", "title": "Form DRS", "accession": "0001213900-26-065109", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058577", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046947", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-046881", "price_sensitive": false}]}, "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": "TOYO", "has_prices": true, "as_of": "2026-09-22", "last": 4.48, "prev_close": 4.47, "change": 0.010000000000000675, "change_pct": 0.002237136465324536, "session_volume": 311081.0, "vwap_5": 4.402356189519553, "vwap_20": 4.393915876289747, "vwap_60": 5.235033566445092, "vwap_250": 7.892874274577533, "high_52w": 16.99, "low_52w": 4.18, "avg_volume_20": 531044.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-114680", "src": "INSIDERS", "ticker": "TOYO", "cik": "1985273", "company": "TOYO Co., Ltd", "company_raw": "TOYO Co., Ltd", "who": "Anders Erik Karlsson", "who_key": "Karlsson Anders Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on TOYO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108824/000121390026114680/0001213900-26-114680-index.htm", "trade_date": "2026-11-01", "timestamp": "2026-11-01", "mins": 2447}, {"id": "13DG-0000919574-26-005318", "src": "13DG", "ticker": "TOYO", "cik": "1985273", "company": "TOYO Co., Ltd", "company_raw": "TOYO Co., Ltd", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 8.1% passive stake in TOYO", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005318-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116207}, {"id": "13DG-0001213900-26-079719", "src": "13DG", "ticker": "TOYO", "cik": "1985273", "company": "TOYO Co., Ltd", "company_raw": "TOYO Co., Ltd", "who": "n.a.global. Co. Ltd.", "who_key": "N.A.GLOBAL. CO. LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "N.A.GLOBAL. CO. LTD. moves to a 4.9% passive stake in TOYO", "source_url": "https://www.sec.gov/Archives/edgar/data/2073464/0001213900-26-079719-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 181007}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005318", "src": "13DG", "ticker": "TOYO", "cik": "1985273", "company": "TOYO Co., Ltd", "company_raw": "TOYO Co., Ltd", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 8.1% passive stake in TOYO", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005318-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116207}, {"id": "13DG-0001213900-26-079719", "src": "13DG", "ticker": "TOYO", "cik": "1985273", "company": "TOYO Co., Ltd", "company_raw": "TOYO Co., Ltd", "who": "n.a.global. Co. Ltd.", "who_key": "N.A.GLOBAL. CO. LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "N.A.GLOBAL. CO. LTD. moves to a 4.9% passive stake in TOYO", "source_url": "https://www.sec.gov/Archives/edgar/data/2073464/0001213900-26-079719-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 181007}], "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": "TOYO Co., Ltd - Ordinary Shares", "new_value": "TOYO Co., Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001985273", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001985273", "applied": 1, "detected_at": "2026-10-28T01:46:04.299275"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-11-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-114680", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-114075", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-114048", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-107223", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-104044", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096915", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091681", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005318", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086946", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-079719", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001213900-26-079208", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075573", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075529", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072643", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-25", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-071836", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-23", "title": "Form EFFECT", "accession": "9999999995-26-002085", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-22", "title": "Form EFFECT", "accession": "9999999995-26-002084", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070658", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-22", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-070425", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070311", "price_sensitive": true}, {"form": "F-3", "date": "2026-06-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069526", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-04", "title": "Form DRS", "accession": "0001213900-26-065109", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058577", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046947", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-046881", "price_sensitive": false}], "performance": {"ticker": "TOYO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-03-16", "close": 9.87, "volume": 2000.0}, {"date": "2022-03-17", "close": 9.86, "volume": 136370.0}, {"date": "2022-03-18", "close": 9.87, "volume": 388335.0}, {"date": "2022-03-21", "close": 9.87, "volume": null}, {"date": "2022-03-22", "close": 9.87, "volume": null}, {"date": "2022-03-23", "close": 9.85, "volume": 15511.0}, {"date": "2022-03-24", "close": 9.85, "volume": 120601.0}, {"date": "2022-03-25", "close": 9.85, "volume": 108365.0}, {"date": "2022-03-28", "close": 9.85, "volume": null}, {"date": "2022-03-29", "close": 9.85, "volume": null}, {"date": "2022-03-30", "close": 9.88, "volume": 238254.0}, {"date": "2022-03-31", "close": 9.88, "volume": 902.0}, {"date": "2022-04-01", "close": 9.87, "volume": 115004.0}, {"date": "2022-04-04", "close": 9.87, "volume": 2249.0}, {"date": "2022-04-05", "close": 9.88, "volume": 105596.0}, {"date": "2022-04-06", "close": 9.88, "volume": 68732.0}, {"date": "2022-04-07", "close": 9.88, "volume": 2024.0}, {"date": "2022-04-08", "close": 9.88, "volume": 1324.0}, {"date": "2022-04-11", "close": 9.89, "volume": 750.0}, {"date": "2022-04-12", "close": 9.91, "volume": 182187.0}, {"date": "2022-04-13", "close": 9.91, "volume": 262858.0}, {"date": "2022-04-14", "close": 9.88, "volume": 8603.0}, {"date": "2022-04-18", "close": 9.88, "volume": 1000.0}, {"date": "2022-04-19", "close": 9.92, "volume": 2016.0}, {"date": "2022-04-20", "close": 9.92, "volume": 2900.0}, {"date": "2022-04-21", "close": 9.92, "volume": null}, {"date": "2022-04-22", "close": 9.92, "volume": null}, {"date": "2022-04-25", "close": 9.93, "volume": 950.0}, {"date": "2022-04-26", "close": 9.91, "volume": 7767.0}, {"date": "2022-04-27", "close": 9.93, "volume": 22000.0}, {"date": "2022-04-28", "close": 9.91, "volume": 200.0}, {"date": "2022-04-29", "close": 9.93, "volume": 17538.0}, {"date": "2022-05-02", "close": 9.93, "volume": null}, {"date": "2022-05-03", "close": 9.91, "volume": 697923.0}, {"date": "2022-05-04", "close": 9.93, "volume": 3525.0}, {"date": "2022-05-05", "close": 9.93, "volume": null}, {"date": "2022-05-06", "close": 9.93, "volume": 149101.0}, {"date": "2022-05-09", "close": 9.93, "volume": 2452.0}, {"date": "2022-05-10", "close": 9.9, "volume": 5100.0}, {"date": "2022-05-11", "close": 9.9, "volume": 33200.0}, {"date": "2022-05-12", "close": 9.9, "volume": null}, {"date": "2022-05-13", "close": 9.87, "volume": 21900.0}, {"date": "2022-05-16", "close": 9.9, "volume": 2909.0}, {"date": "2022-05-17", "close": 9.9, "volume": null}, {"date": "2022-05-18", "close": 9.9, "volume": null}, {"date": "2022-05-19", "close": 9.89, "volume": 6000.0}, {"date": "2022-05-20", "close": 9.89, "volume": 130000.0}, {"date": "2022-05-23", "close": 9.89, "volume": null}, {"date": "2022-05-24", "close": 9.89, "volume": null}, {"date": "2022-05-25", "close": 9.89, "volume": 1000.0}, {"date": "2022-05-26", "close": 9.91, "volume": 5000.0}, {"date": "2022-05-27", "close": 9.91, "volume": null}, {"date": "2022-05-31", "close": 9.91, "volume": null}, {"date": "2022-06-01", "close": 9.91, "volume": null}, {"date": "2022-06-02", "close": 9.9, "volume": 700.0}, {"date": "2022-06-03", "close": 9.9, "volume": null}, {"date": "2022-06-06", "close": 9.9, "volume": null}, {"date": "2022-06-07", "close": 9.92, "volume": 500.0}, {"date": "2022-06-08", "close": 9.92, "volume": 2102.0}, {"date": "2022-06-09", "close": 9.92, "volume": null}, {"date": "2022-06-10", "close": 9.92, "volume": null}, {"date": "2022-06-13", "close": 9.93, "volume": 4611.0}, {"date": "2022-06-14", "close": 9.9, "volume": 301964.0}, {"date": "2022-06-15", "close": 9.9, "volume": null}, {"date": "2022-06-16", "close": 9.9, "volume": 135002.0}, {"date": "2022-06-17", "close": 9.9, "volume": null}, {"date": "2022-06-21", "close": 9.9, "volume": null}, {"date": "2022-06-22", "close": 9.9, "volume": null}, {"date": "2022-06-23", "close": 9.9, "volume": 160560.0}, {"date": "2022-06-24", "close": 9.9, "volume": null}, {"date": "2022-06-27", "close": 9.9, "volume": null}, {"date": "2022-06-28", "close": 9.94, "volume": 404.0}, {"date": "2022-06-29", "close": 9.94, "volume": null}, {"date": "2022-06-30", "close": 9.94, "volume": null}, {"date": "2022-07-01", "close": 9.94, "volume": null}, {"date": "2022-07-05", "close": 9.94, "volume": null}, {"date": "2022-07-06", "close": 9.94, "volume": null}, {"date": "2022-07-07", "close": 9.94, "volume": null}, {"date": "2022-07-08", "close": 9.94, "volume": null}, {"date": "2022-07-11", "close": 9.94, "volume": null}, {"date": "2022-07-12", "close": 9.94, "volume": null}, {"date": "2022-07-13", "close": 9.94, "volume": null}, {"date": "2022-07-14", "close": 9.94, "volume": null}, {"date": "2022-07-15", "close": 9.94, "volume": null}, {"date": "2022-07-18", "close": 9.94, "volume": null}, {"date": "2022-07-19", "close": 9.94, "volume": null}, {"date": "2022-07-20", "close": 9.94, "volume": null}, {"date": "2022-07-21", "close": 9.94, "volume": null}, {"date": "2022-07-22", "close": 9.94, "volume": null}, {"date": "2022-07-25", "close": 9.94, "volume": null}, {"date": "2022-07-26", "close": 9.94, "volume": null}, {"date": "2022-07-27", "close": 9.94, "volume": null}, {"date": "2022-07-28", "close": 9.94, "volume": null}, {"date": "2022-07-29", "close": 9.94, "volume": null}, {"date": "2022-08-01", "close": 9.98, "volume": 5102.0}, {"date": "2022-08-02", "close": 9.98, "volume": null}, {"date": "2022-08-03", "close": 9.99, "volume": 100.0}, {"date": "2022-08-04", "close": 9.99, "volume": null}, {"date": "2022-08-05", "close": 9.99, "volume": null}, {"date": "2022-08-08", "close": 9.99, "volume": null}, {"date": "2022-08-09", "close": 9.99, "volume": null}, {"date": "2022-08-10", "close": 9.99, "volume": null}, {"date": "2022-08-11", "close": 9.99, "volume": null}, {"date": "2022-08-12", "close": 9.99, "volume": null}, {"date": "2022-08-15", "close": 10.0, "volume": 501.0}, {"date": "2022-08-16", "close": 10.0, "volume": 511.0}, {"date": "2022-08-17", "close": 10.0, "volume": null}, {"date": "2022-08-18", "close": 10.01, "volume": 250968.0}, {"date": "2022-08-19", "close": 10.01, "volume": null}, {"date": "2022-08-22", "close": 10.01, "volume": null}, {"date": "2022-08-23", "close": 10.05, "volume": 4943.0}, {"date": "2022-08-24", "close": 10.05, "volume": null}, {"date": "2022-08-25", "close": 10.05, "volume": null}, {"date": "2022-08-26", "close": 10.05, "volume": null}, {"date": "2022-08-29", "close": 9.97, "volume": 400.0}, {"date": "2022-08-30", "close": 9.98, "volume": 1301.0}, {"date": "2022-08-31", "close": 9.98, "volume": 200.0}, {"date": "2022-09-01", "close": 9.98, "volume": 104971.0}, {"date": "2022-09-02", "close": 10.0, "volume": 8115.0}, {"date": "2022-09-06", "close": 10.0, "volume": 12510.0}, {"date": "2022-09-07", "close": 9.9901, "volume": 5061.0}, {"date": "2022-09-08", "close": 9.99, "volume": 280.0}, {"date": "2022-09-09", "close": 9.99, "volume": null}, {"date": "2022-09-12", "close": 9.99, "volume": null}, {"date": "2022-09-13", "close": 9.99, "volume": null}, {"date": "2022-09-14", "close": 9.99, "volume": null}, {"date": "2022-09-15", "close": 9.9984, "volume": 7902.0}, {"date": "2022-09-16", "close": 10.0, "volume": 4101.0}, {"date": "2022-09-19", "close": 10.02, "volume": 39870.0}, {"date": "2022-09-20", "close": 10.02, "volume": 602.0}, {"date": "2022-09-21", "close": 10.04, "volume": 633.0}, {"date": "2022-09-22", "close": 10.04, "volume": null}, {"date": "2022-09-23", "close": 10.04, "volume": null}, {"date": "2022-09-26", "close": 10.04, "volume": null}, {"date": "2022-09-27", "close": 10.04, "volume": null}, {"date": "2022-09-28", "close": 10.0102, "volume": 169123.0}, {"date": "2022-09-29", "close": 10.03, "volume": 3600.0}, {"date": "2022-09-30", "close": 10.03, "volume": null}, {"date": "2022-10-03", "close": 10.03, "volume": null}, {"date": "2022-10-04", "close": 10.03, "volume": null}, {"date": "2022-10-05", "close": 10.03, "volume": null}, {"date": "2022-10-06", "close": 10.03, "volume": 2697.0}, {"date": "2022-10-07", "close": 10.0303, "volume": 1600.0}, {"date": "2022-10-10", "close": 10.0303, "volume": null}, {"date": "2022-10-11", "close": 10.04, "volume": 5000.0}, {"date": "2022-10-12", "close": 10.08, "volume": 22623.0}, {"date": "2022-10-13", "close": 10.08, "volume": null}, {"date": "2022-10-14", "close": 10.08, "volume": 1754.0}, {"date": "2022-10-17", "close": 10.08, "volume": null}, {"date": "2022-10-18", "close": 10.06, "volume": 313.0}, {"date": "2022-10-19", "close": 10.05, "volume": 10006.0}, {"date": "2022-10-20", "close": 10.05, "volume": null}, {"date": "2022-10-21", "close": 10.0781, "volume": 26432.0}, {"date": "2022-10-24", "close": 10.07, "volume": 1245.0}, {"date": "2022-10-25", "close": 10.07, "volume": null}, {"date": "2022-10-26", "close": 10.07, "volume": null}, {"date": "2022-10-27", "close": 10.1, "volume": 7712.0}, {"date": "2022-10-28", "close": 10.12, "volume": 2447.0}, {"date": "2022-10-31", "close": 10.12, "volume": null}, {"date": "2022-11-01", "close": 10.12, "volume": null}, {"date": "2022-11-02", "close": 10.12, "volume": null}, {"date": "2022-11-03", "close": 10.12, "volume": null}, {"date": "2022-11-04", "close": 10.12, "volume": 5900.0}, {"date": "2022-11-07", "close": 10.13, "volume": 316.0}, {"date": "2022-11-08", "close": 10.13, "volume": null}, {"date": "2022-11-09", "close": 10.12, "volume": 414225.0}, {"date": "2022-11-10", "close": 10.12, "volume": null}, {"date": "2022-11-11", "close": 10.12, "volume": null}, {"date": "2022-11-14", "close": 10.12, "volume": null}, {"date": "2022-11-15", "close": 10.12, "volume": null}, {"date": "2022-11-16", "close": 10.12, "volume": null}, {"date": "2022-11-17", "close": 10.12, "volume": null}, {"date": "2022-11-18", "close": 10.13, "volume": 205.0}, {"date": "2022-11-21", "close": 10.13, "volume": null}, {"date": "2022-11-22", "close": 10.13, "volume": null}, {"date": "2022-11-23", "close": 10.13, "volume": null}, {"date": "2022-11-25", "close": 10.14, "volume": 1000.0}, {"date": "2022-11-28", "close": 10.14, "volume": null}, {"date": "2022-11-29", "close": 10.16, "volume": 500.0}, {"date": "2022-11-30", "close": 10.16, "volume": null}, {"date": "2022-12-01", "close": 10.16, "volume": null}, {"date": "2022-12-02", "close": 10.16, "volume": null}, {"date": "2022-12-05", "close": 10.16, "volume": null}, {"date": "2022-12-06", "close": 10.16, "volume": null}, {"date": "2022-12-07", "close": 10.16, "volume": null}, {"date": "2022-12-08", "close": 10.16, "volume": null}, {"date": "2022-12-09", "close": 10.18, "volume": 1300.0}, {"date": "2022-12-12", "close": 10.18, "volume": null}, {"date": "2022-12-13", "close": 10.18, "volume": 455.0}, {"date": "2022-12-14", "close": 10.18, "volume": null}, {"date": "2022-12-15", "close": 10.18, "volume": 17419.0}, {"date": "2022-12-16", "close": 10.19, "volume": 1102.0}, {"date": "2022-12-19", "close": 10.19, "volume": 100.0}, {"date": "2022-12-20", "close": 10.19, "volume": null}, {"date": "2022-12-21", "close": 10.19, "volume": null}, {"date": "2022-12-22", "close": 10.19, "volume": null}, {"date": "2022-12-23", "close": 10.2, "volume": 5731.0}, {"date": "2022-12-27", "close": 10.2, "volume": 72202.0}, {"date": "2022-12-28", "close": 10.23, "volume": 501.0}, {"date": "2022-12-29", "close": 10.2299, "volume": 7503.0}, {"date": "2022-12-30", "close": 10.2, "volume": 47475.0}, {"date": "2023-01-03", "close": 10.2, "volume": null}, {"date": "2023-01-04", "close": 10.2, "volume": null}, {"date": "2023-01-05", "close": 10.2, "volume": null}, {"date": "2023-01-06", "close": 10.2, "volume": null}, {"date": "2023-01-09", "close": 10.2, "volume": null}, {"date": "2023-01-10", "close": 10.3, "volume": 25274.0}, {"date": "2023-01-11", "close": 10.3, "volume": null}, {"date": "2023-01-12", "close": 10.3, "volume": null}, {"date": "2023-01-13", "close": 10.3, "volume": null}, {"date": "2023-01-17", "close": 10.3, "volume": 400.0}, {"date": "2023-01-18", "close": 10.3, "volume": null}, {"date": "2023-01-19", "close": 10.3, "volume": null}, {"date": "2023-01-20", "close": 10.3, "volume": null}, {"date": "2023-01-23", "close": 10.3, "volume": null}, {"date": "2023-01-24", "close": 10.24, "volume": 742.0}, {"date": "2023-01-25", "close": 10.24, "volume": 6793.0}, {"date": "2023-01-26", "close": 10.285, "volume": 16336.0}, {"date": "2023-01-27", "close": 10.285, "volume": null}, {"date": "2023-01-30", "close": 10.285, "volume": null}, {"date": "2023-01-31", "close": 10.28, "volume": 16732.0}, {"date": "2023-02-01", "close": 10.28, "volume": 1001.0}, {"date": "2023-02-02", "close": 10.3, "volume": 2218.0}, {"date": "2023-02-03", "close": 10.3, "volume": 203.0}, {"date": "2023-02-06", "close": 10.34, "volume": 100.0}, {"date": "2023-02-07", "close": 10.34, "volume": 100.0}, {"date": "2023-02-08", "close": 10.34, "volume": 100.0}, {"date": "2023-02-09", "close": 10.34, "volume": null}, {"date": "2023-02-10", "close": 10.37, "volume": 600.0}, {"date": "2023-02-13", "close": 10.37, "volume": null}, {"date": "2023-02-14", "close": 10.37, "volume": null}, {"date": "2023-02-15", "close": 10.34, "volume": 201.0}, {"date": "2023-02-16", "close": 10.34, "volume": null}, {"date": "2023-02-17", "close": 10.36, "volume": 1471.0}, {"date": "2023-02-21", "close": 10.39, "volume": 1587.0}, {"date": "2023-02-22", "close": 10.39, "volume": null}, {"date": "2023-02-23", "close": 10.39, "volume": null}, {"date": "2023-02-24", "close": 10.39, "volume": null}, {"date": "2023-02-27", "close": 10.39, "volume": null}, {"date": "2023-02-28", "close": 10.39, "volume": null}, {"date": "2023-03-01", "close": 10.39, "volume": null}, {"date": "2023-03-02", "close": 10.39, "volume": null}, {"date": "2023-03-03", "close": 10.4, "volume": 1101.0}, {"date": "2023-03-06", "close": 10.4, "volume": null}, {"date": "2023-03-07", "close": 10.4, "volume": null}, {"date": "2023-03-08", "close": 10.42, "volume": 502.0}, {"date": "2023-03-09", "close": 10.42, "volume": null}, {"date": "2023-03-10", "close": 10.42, "volume": null}, {"date": "2023-03-13", "close": 10.42, "volume": null}, {"date": "2023-03-14", "close": 10.42, "volume": null}, {"date": "2023-03-15", "close": 10.42, "volume": null}, {"date": "2023-03-16", "close": 10.41, "volume": 20255.0}, {"date": "2023-03-17", "close": 10.41, "volume": null}, {"date": "2023-03-20", "close": 10.41, "volume": null}, {"date": "2023-03-21", "close": 10.41, "volume": null}, {"date": "2023-03-22", "close": 10.41, "volume": null}, {"date": "2023-03-23", "close": 10.41, "volume": null}, {"date": "2023-03-24", "close": 10.41, "volume": null}, {"date": "2023-03-27", "close": 10.43, "volume": 56402.0}, {"date": "2023-03-28", "close": 10.47, "volume": 100200.0}, {"date": "2023-03-29", "close": 10.47, "volume": null}, {"date": "2023-03-30", "close": 10.47, "volume": null}, {"date": "2023-03-31", "close": 10.47, "volume": null}, {"date": "2023-04-03", "close": 10.47, "volume": null}, {"date": "2023-04-04", "close": 10.46, "volume": 4306.0}, {"date": "2023-04-05", "close": 10.47, "volume": 107.0}, {"date": "2023-04-06", "close": 10.47, "volume": null}, {"date": "2023-04-10", "close": 10.47, "volume": 105700.0}, {"date": "2023-04-11", "close": 10.47, "volume": 793.0}, {"date": "2023-04-12", "close": 10.47, "volume": 1600.0}, {"date": "2023-04-13", "close": 10.47, "volume": null}, {"date": "2023-04-14", "close": 10.47, "volume": null}, {"date": "2023-04-17", "close": 10.48, "volume": 100.0}, {"date": "2023-04-18", "close": 10.49, "volume": 1011092.0}, {"date": "2023-04-19", "close": 10.5, "volume": 19817.0}, {"date": "2023-04-20", "close": 10.5, "volume": 215833.0}, {"date": "2023-04-21", "close": 10.52, "volume": 128530.0}, {"date": "2023-04-24", "close": 10.52, "volume": 13467.0}, {"date": "2023-04-25", "close": 10.52, "volume": null}, {"date": "2023-04-26", "close": 10.515, "volume": 5658.0}, {"date": "2023-04-27", "close": 10.52, "volume": 10098.0}, {"date": "2023-04-28", "close": 10.51, "volume": 2176.0}, {"date": "2023-05-01", "close": 10.52, "volume": 103166.0}, {"date": "2023-05-02", "close": 10.52, "volume": 16589.0}, {"date": "2023-05-03", "close": 10.56, "volume": 300.0}, {"date": "2023-05-04", "close": 10.56, "volume": null}, {"date": "2023-05-05", "close": 10.56, "volume": null}, {"date": "2023-05-08", "close": 10.59, "volume": 337360.0}, {"date": "2023-05-09", "close": 10.6, "volume": 37610.0}, {"date": "2023-05-10", "close": 10.6, "volume": 5821.0}, {"date": "2023-05-11", "close": 10.6, "volume": 5000.0}, {"date": "2023-05-12", "close": 10.66, "volume": 3805.0}, {"date": "2023-05-15", "close": 10.6, "volume": 4908.0}, {"date": "2023-05-16", "close": 10.6, "volume": null}, {"date": "2023-05-17", "close": 10.6, "volume": null}, {"date": "2023-05-18", "close": 10.6, "volume": null}, {"date": "2023-05-19", "close": 10.62, "volume": 25200.0}, {"date": "2023-05-22", "close": 10.62, "volume": 612.0}, {"date": "2023-05-23", "close": 10.62, "volume": null}, {"date": "2023-05-24", "close": 10.62, "volume": 896.0}, {"date": "2023-05-25", "close": 10.62, "volume": null}, {"date": "2023-05-26", "close": 10.62, "volume": 200.0}, {"date": "2023-05-30", "close": 10.64, "volume": 40101.0}, {"date": "2023-05-31", "close": 10.64, "volume": null}, {"date": "2023-06-01", "close": 10.63, "volume": 912112.0}, {"date": "2023-06-02", "close": 10.6, "volume": 55410.0}, {"date": "2023-06-05", "close": 10.6, "volume": null}, {"date": "2023-06-06", "close": 10.6, "volume": null}, {"date": "2023-06-07", "close": 10.6, "volume": null}, {"date": "2023-06-08", "close": 10.59, "volume": 8606.0}, {"date": "2023-06-09", "close": 10.59, "volume": null}, {"date": "2023-06-12", "close": 10.6, "volume": 10400.0}, {"date": "2023-06-13", "close": 10.6, "volume": null}, {"date": "2023-06-14", "close": 10.6, "volume": 4525.0}, {"date": "2023-06-15", "close": 10.6, "volume": 263886.0}, {"date": "2023-06-16", "close": 10.6, "volume": null}, {"date": "2023-06-20", "close": 10.6199, "volume": 500.0}, {"date": "2023-06-21", "close": 10.6199, "volume": null}, {"date": "2023-06-22", "close": 10.6199, "volume": null}, {"date": "2023-06-23", "close": 10.62, "volume": 2702.0}, {"date": "2023-06-26", "close": 10.62, "volume": 38094.0}, {"date": "2023-06-27", "close": 10.62, "volume": 51622.0}, {"date": "2023-06-28", "close": 10.62, "volume": 13052.0}, {"date": "2023-06-29", "close": 10.66, "volume": 2531.0}, {"date": "2023-06-30", "close": 10.61, "volume": 3501.0}, {"date": "2023-07-03", "close": 10.85, "volume": 14705.0}, {"date": "2023-07-05", "close": 10.72, "volume": 110130.0}, {"date": "2023-07-06", "close": 10.64, "volume": 509.0}, {"date": "2023-07-07", "close": 10.64, "volume": null}, {"date": "2023-07-10", "close": 10.64, "volume": null}, {"date": "2023-07-11", "close": 10.7, "volume": 3064.0}, {"date": "2023-07-12", "close": 10.65, "volume": 3692.0}, {"date": "2023-07-13", "close": 10.64, "volume": 2605.0}, {"date": "2023-07-14", "close": 10.64, "volume": null}, {"date": "2023-07-17", "close": 10.64, "volume": null}, {"date": "2023-07-18", "close": 10.64, "volume": 15849.0}, {"date": "2023-07-19", "close": 10.655, "volume": 131622.0}, {"date": "2023-07-20", "close": 10.66, "volume": 101.0}, {"date": "2023-07-21", "close": 10.69, "volume": 28999.0}, {"date": "2023-07-24", "close": 10.69, "volume": null}, {"date": "2023-07-25", "close": 10.69, "volume": null}, {"date": "2023-07-26", "close": 10.66, "volume": 17516.0}, {"date": "2023-07-27", "close": 10.66, "volume": null}, {"date": "2023-07-28", "close": 10.66, "volume": null}, {"date": "2023-07-31", "close": 10.66, "volume": 817.0}, {"date": "2023-08-01", "close": 10.66, "volume": null}, {"date": "2023-08-02", "close": 10.68, "volume": 2664.0}, {"date": "2023-08-03", "close": 10.7, "volume": 25131.0}, {"date": "2023-08-04", "close": 10.7, "volume": null}, {"date": "2023-08-07", "close": 10.72, "volume": 4363.0}, {"date": "2023-08-08", "close": 10.72, "volume": null}, {"date": "2023-08-09", "close": 10.72, "volume": null}, {"date": "2023-08-10", "close": 10.73, "volume": 116.0}, {"date": "2023-08-11", "close": 10.73, "volume": 284.0}, {"date": "2023-08-14", "close": 10.73, "volume": null}, {"date": "2023-08-15", "close": 10.75, "volume": 100.0}, {"date": "2023-08-16", "close": 10.75, "volume": null}, {"date": "2023-08-17", "close": 10.75, "volume": null}, {"date": "2023-08-18", "close": 10.75, "volume": null}, {"date": "2023-08-21", "close": 10.75, "volume": null}, {"date": "2023-08-22", "close": 10.75, "volume": null}, {"date": "2023-08-23", "close": 10.75, "volume": null}, {"date": "2023-08-24", "close": 10.75, "volume": null}, {"date": "2023-08-25", "close": 10.75, "volume": null}, {"date": "2023-08-28", "close": 10.75, "volume": null}, {"date": "2023-08-29", "close": 10.79, "volume": 28254.0}, {"date": "2023-08-30", "close": 10.79, "volume": null}, {"date": "2023-08-31", "close": 10.79, "volume": null}, {"date": "2023-09-01", "close": 10.79, "volume": null}, {"date": "2023-09-05", "close": 10.79, "volume": null}, {"date": "2023-09-06", "close": 10.79, "volume": null}, {"date": "2023-09-07", "close": 10.8895, "volume": 10055.0}, {"date": "2023-09-08", "close": 10.8895, "volume": null}, {"date": "2023-09-11", "close": 10.8895, "volume": null}, {"date": "2023-09-12", "close": 10.8895, "volume": null}, {"date": "2023-09-13", "close": 10.8895, "volume": null}, {"date": "2023-09-14", "close": 10.83, "volume": 147079.0}, {"date": "2023-09-15", "close": 10.88, "volume": 171654.0}, {"date": "2023-09-18", "close": 10.82, "volume": 301.0}, {"date": "2023-09-19", "close": 10.82, "volume": null}, {"date": "2023-09-20", "close": 10.82, "volume": null}, {"date": "2023-09-21", "close": 10.82, "volume": null}, {"date": "2023-09-22", "close": 10.83, "volume": 2000.0}, {"date": "2023-09-25", "close": 10.83, "volume": null}, {"date": "2023-09-26", "close": 10.83, "volume": null}, {"date": "2023-09-27", "close": 10.83, "volume": null}, {"date": "2023-09-28", "close": 10.83, "volume": null}, {"date": "2023-09-29", "close": 10.84, "volume": 731.0}, {"date": "2023-10-02", "close": 10.84, "volume": null}, {"date": "2023-10-03", "close": 10.85, "volume": 25783.0}, {"date": "2023-10-04", "close": 10.82, "volume": 50693.0}, {"date": "2023-10-05", "close": 10.82, "volume": null}, {"date": "2023-10-06", "close": 10.82, "volume": null}, {"date": "2023-10-09", "close": 10.82, "volume": null}, {"date": "2023-10-10", "close": 10.82, "volume": null}, {"date": "2023-10-11", "close": 10.82, "volume": null}, {"date": "2023-10-12", "close": 10.82, "volume": 401.0}, {"date": "2023-10-13", "close": 10.8209, "volume": 1165.0}, {"date": "2023-10-16", "close": 10.8209, "volume": null}, {"date": "2023-10-17", "close": 10.8209, "volume": null}, {"date": "2023-10-18", "close": 10.8209, "volume": null}, {"date": "2023-10-19", "close": 10.8209, "volume": null}, {"date": "2023-10-20", "close": 10.8209, "volume": null}, {"date": "2023-10-23", "close": 10.83, "volume": 5925.0}, {"date": "2023-10-24", "close": 10.83, "volume": null}, {"date": "2023-10-25", "close": 10.83, "volume": null}, {"date": "2023-10-26", "close": 10.8, "volume": 326.0}, {"date": "2023-10-27", "close": 10.8, "volume": null}, {"date": "2023-10-30", "close": 10.8, "volume": null}, {"date": "2023-10-31", "close": 10.83, "volume": 210.0}, {"date": "2023-11-01", "close": 10.83, "volume": 310.0}, {"date": "2023-11-02", "close": 10.84, "volume": 734.0}, {"date": "2023-11-03", "close": 10.84, "volume": null}, {"date": "2023-11-06", "close": 10.81, "volume": 203.0}, {"date": "2023-11-07", "close": 10.81, "volume": 7428.0}, {"date": "2023-11-08", "close": 10.84, "volume": 506.0}, {"date": "2023-11-09", "close": 10.84, "volume": null}, {"date": "2023-11-10", "close": 10.85, "volume": 215.0}, {"date": "2023-11-13", "close": 10.9, "volume": 141745.0}, {"date": "2023-11-14", "close": 10.9, "volume": null}, {"date": "2023-11-15", "close": 10.9, "volume": null}, {"date": "2023-11-16", "close": 10.9, "volume": 11052.0}, {"date": "2023-11-17", "close": 10.98, "volume": 3596.0}, {"date": "2023-11-20", "close": 10.98, "volume": null}, {"date": "2023-11-21", "close": 10.98, "volume": null}, {"date": "2023-11-22", "close": 10.98, "volume": null}, {"date": "2023-11-24", "close": 10.98, "volume": null}, {"date": "2023-11-27", "close": 10.98, "volume": 34800.0}, {"date": "2023-11-28", "close": 10.98, "volume": null}, {"date": "2023-11-29", "close": 11.1, "volume": 9802.0}, {"date": "2023-11-30", "close": 11.1, "volume": null}, {"date": "2023-12-01", "close": 10.96, "volume": 13703.0}, {"date": "2023-12-04", "close": 11.03, "volume": 126050.0}, {"date": "2023-12-05", "close": 11.03, "volume": null}, {"date": "2023-12-06", "close": 11.03, "volume": null}, {"date": "2023-12-07", "close": 11.03, "volume": null}, {"date": "2023-12-08", "close": 11.03, "volume": null}, {"date": "2023-12-11", "close": 11.03, "volume": null}, {"date": "2023-12-12", "close": 11.03, "volume": 100.0}, {"date": "2023-12-13", "close": 11.02, "volume": 100.0}, {"date": "2023-12-14", "close": 11.01, "volume": 17167.0}, {"date": "2023-12-15", "close": 11.01, "volume": null}, {"date": "2023-12-18", "close": 11.01, "volume": null}, {"date": "2023-12-19", "close": 11.01, "volume": null}, {"date": "2023-12-20", "close": 11.01, "volume": null}, {"date": "2023-12-21", "close": 11.01, "volume": null}, {"date": "2023-12-22", "close": 11.0, "volume": 200.0}, {"date": "2023-12-26", "close": 11.0, "volume": null}, {"date": "2023-12-27", "close": 11.0, "volume": null}, {"date": "2023-12-28", "close": 11.02, "volume": 2601.0}, {"date": "2023-12-29", "close": 11.02, "volume": null}, {"date": "2024-01-02", "close": 11.02, "volume": null}, {"date": "2024-01-03", "close": 11.02, "volume": null}, {"date": "2024-01-04", "close": 11.02, "volume": null}, {"date": "2024-01-05", "close": 11.02, "volume": null}, {"date": "2024-01-08", "close": 11.03, "volume": 204.0}, {"date": "2024-01-09", "close": 11.04, "volume": 102.0}, {"date": "2024-01-10", "close": 11.04, "volume": 102.0}, {"date": "2024-01-11", "close": 11.05, "volume": 3970.0}, {"date": "2024-01-12", "close": 11.05, "volume": null}, {"date": "2024-01-16", "close": 11.05, "volume": null}, {"date": "2024-01-17", "close": 11.08, "volume": 101.0}, {"date": "2024-01-18", "close": 11.05, "volume": 200.0}, {"date": "2024-01-19", "close": 11.05, "volume": null}, {"date": "2024-01-22", "close": 11.05, "volume": null}, {"date": "2024-01-23", "close": 11.06, "volume": 101.0}, {"date": "2024-01-24", "close": 11.06, "volume": null}, {"date": "2024-01-25", "close": 11.09, "volume": 329.0}, {"date": "2024-01-26", "close": 11.09, "volume": null}, {"date": "2024-01-29", "close": 11.1, "volume": 29117.0}, {"date": "2024-01-30", "close": 11.1, "volume": 128.0}, {"date": "2024-01-31", "close": 11.1, "volume": null}, {"date": "2024-02-01", "close": 11.1, "volume": null}, {"date": "2024-02-02", "close": 11.085, "volume": 161185.0}, {"date": "2024-02-05", "close": 11.08, "volume": 460106.0}, {"date": "2024-02-06", "close": 11.08, "volume": null}, {"date": "2024-02-07", "close": 11.08, "volume": null}, {"date": "2024-02-08", "close": 11.08, "volume": null}, {"date": "2024-02-09", "close": 11.08, "volume": null}, {"date": "2024-02-12", "close": 11.08, "volume": null}, {"date": "2024-02-13", "close": 11.08, "volume": 101.0}, {"date": "2024-02-14", "close": 11.1, "volume": 301689.0}, {"date": "2024-02-15", "close": 11.1, "volume": null}, {"date": "2024-02-16", "close": 11.1, "volume": null}, {"date": "2024-02-20", "close": 11.1, "volume": null}, {"date": "2024-02-21", "close": 11.11, "volume": 50251.0}, {"date": "2024-02-22", "close": 11.11, "volume": null}, {"date": "2024-02-23", "close": 11.13, "volume": 2311.0}, {"date": "2024-02-26", "close": 11.13, "volume": null}, {"date": "2024-02-27", "close": 11.14, "volume": 1202.0}, {"date": "2024-02-28", "close": 11.14, "volume": null}, {"date": "2024-02-29", "close": 11.14, "volume": null}, {"date": "2024-03-01", "close": 11.2, "volume": 31929.0}, {"date": "2024-03-04", "close": 11.15, "volume": 168852.0}, {"date": "2024-03-05", "close": 11.16, "volume": 14453.0}, {"date": "2024-03-06", "close": 11.16, "volume": 35912.0}, {"date": "2024-03-07", "close": 11.17, "volume": 222522.0}, {"date": "2024-03-08", "close": 11.19, "volume": 1050.0}, {"date": "2024-03-11", "close": 11.18, "volume": 12448.0}, {"date": "2024-03-12", "close": 11.18, "volume": 1735.0}, {"date": "2024-03-13", "close": 11.18, "volume": null}, {"date": "2024-03-14", "close": 11.17, "volume": 4960.0}, {"date": "2024-03-15", "close": 11.17, "volume": null}, {"date": "2024-03-18", "close": 11.13, "volume": 862.0}, {"date": "2024-03-19", "close": 11.13, "volume": 3112.0}, {"date": "2024-03-20", "close": 11.17, "volume": 226435.0}, {"date": "2024-03-21", "close": 11.17, "volume": null}, {"date": "2024-03-22", "close": 11.17, "volume": null}, {"date": "2024-03-25", "close": 11.17, "volume": null}, {"date": "2024-03-26", "close": 11.19, "volume": 1179.0}, {"date": "2024-03-27", "close": 11.19, "volume": null}, {"date": "2024-03-28", "close": 11.18, "volume": 4049.0}, {"date": "2024-04-01", "close": 11.19, "volume": 4816.0}, {"date": "2024-04-02", "close": 11.2005, "volume": 19385.0}, {"date": "2024-04-03", "close": 11.21, "volume": 568.0}, {"date": "2024-04-04", "close": 11.21, "volume": 816.0}, {"date": "2024-04-05", "close": 11.22, "volume": 52004.0}, {"date": "2024-04-08", "close": 11.23, "volume": 3402.0}, {"date": "2024-04-09", "close": 11.23, "volume": null}, {"date": "2024-04-10", "close": 11.25, "volume": 16805.0}, {"date": "2024-04-11", "close": 11.24, "volume": 26636.0}, {"date": "2024-04-12", "close": 11.259, "volume": 500.0}, {"date": "2024-04-15", "close": 11.25, "volume": 16737.0}, {"date": "2024-04-16", "close": 11.25, "volume": 250.0}, {"date": "2024-04-17", "close": 11.27, "volume": 215289.0}, {"date": "2024-04-18", "close": 11.27, "volume": 644.0}, {"date": "2024-04-19", "close": 11.255, "volume": 112.0}, {"date": "2024-04-22", "close": 11.25, "volume": 3752.0}, {"date": "2024-04-23", "close": 11.25, "volume": null}, {"date": "2024-04-24", "close": 11.25, "volume": 1283.0}, {"date": "2024-04-25", "close": 11.25, "volume": null}, {"date": "2024-04-26", "close": 11.25, "volume": 1200.0}, {"date": "2024-04-29", "close": 11.25, "volume": null}, {"date": "2024-04-30", "close": 11.25, "volume": null}, {"date": "2024-05-01", "close": 11.25, "volume": null}, {"date": "2024-05-02", "close": 11.25, "volume": null}, {"date": "2024-05-03", "close": 11.25, "volume": null}, {"date": "2024-05-06", "close": 11.25, "volume": 299.0}, {"date": "2024-05-07", "close": 11.25, "volume": null}, {"date": "2024-05-08", "close": 11.25, "volume": null}, {"date": "2024-05-09", "close": 11.25, "volume": 3301.0}, {"date": "2024-05-10", "close": 11.25, "volume": 371.0}, {"date": "2024-05-13", "close": 11.25, "volume": null}, {"date": "2024-05-14", "close": 11.2205, "volume": 84853.0}, {"date": "2024-05-15", "close": 11.2304, "volume": 34306.0}, {"date": "2024-05-16", "close": 11.26, "volume": 51089.0}, {"date": "2024-05-17", "close": 11.27, "volume": 31578.0}, {"date": "2024-05-20", "close": 11.275, "volume": 55650.0}, {"date": "2024-05-21", "close": 11.3, "volume": 92666.0}, {"date": "2024-05-22", "close": 10.95, "volume": 10869.0}, {"date": "2024-05-23", "close": 8.79, "volume": 48110.0}, {"date": "2024-05-24", "close": 8.7257, "volume": 76274.0}, {"date": "2024-05-28", "close": 8.61, "volume": 98383.0}, {"date": "2024-05-29", "close": 9.25, "volume": 189124.0}, {"date": "2024-05-30", "close": 11.05, "volume": 72980.0}, {"date": "2024-05-31", "close": 11.175, "volume": 94566.0}, {"date": "2024-06-03", "close": 10.91, "volume": 15560.0}, {"date": "2024-06-04", "close": 10.43, "volume": 4328.0}, {"date": "2024-06-05", "close": 10.62, "volume": 5428.0}, {"date": "2024-06-06", "close": 9.77, "volume": 1224.0}, {"date": "2024-06-07", "close": 7.1, "volume": 24262.0}, {"date": "2024-06-10", "close": 6.82, "volume": 186684.0}, {"date": "2024-06-11", "close": 9.49, "volume": 1720865.0}, {"date": "2024-06-12", "close": 8.1908, "volume": 111763.0}, {"date": "2024-06-13", "close": 9.44, "volume": 45799.0}, {"date": "2024-06-14", "close": 8.15, "volume": 36080.0}, {"date": "2024-06-17", "close": 10.0, "volume": 74765.0}, {"date": "2024-06-18", "close": 8.42, "volume": 30423.0}, {"date": "2024-06-20", "close": 8.35, "volume": 47691.0}, {"date": "2024-06-21", "close": 7.82, "volume": 21348.0}, {"date": "2024-06-24", "close": 7.68, "volume": 12282.0}, {"date": "2024-06-25", "close": 8.14, "volume": 11163.0}, {"date": "2024-06-26", "close": 8.09, "volume": 11274.0}, {"date": "2024-06-27", "close": 8.07, "volume": 21108.0}, {"date": "2024-06-28", "close": 8.7, "volume": 28180.0}, {"date": "2024-07-01", "close": 4.24, "volume": 285608.0}, {"date": "2024-07-02", "close": 2.1599, "volume": 741394.0}, {"date": "2024-07-03", "close": 1.95, "volume": 414234.0}, {"date": "2024-07-05", "close": 1.72, "volume": 228158.0}, {"date": "2024-07-08", "close": 1.57, "volume": 277820.0}, {"date": "2024-07-09", "close": 1.55, "volume": 177450.0}, {"date": "2024-07-10", "close": 1.61, "volume": 456045.0}, {"date": "2024-07-11", "close": 1.55, "volume": 84490.0}, {"date": "2024-07-12", "close": 2.7, "volume": 56853650.0}, {"date": "2024-07-15", "close": 2.86, "volume": 2775912.0}, {"date": "2024-07-16", "close": 2.78, "volume": 993992.0}, {"date": "2024-07-17", "close": 2.6, "volume": 717782.0}, {"date": "2024-07-18", "close": 2.3, "volume": 295398.0}, {"date": "2024-07-19", "close": 2.12, "volume": 245420.0}, {"date": "2024-07-22", "close": 2.09, "volume": 213643.0}, {"date": "2024-07-23", "close": 2.18, "volume": 192038.0}, {"date": "2024-07-24", "close": 2.31, "volume": 176606.0}, {"date": "2024-07-25", "close": 2.57, "volume": 182725.0}, {"date": "2024-07-26", "close": 2.81, "volume": 306450.0}, {"date": "2024-07-29", "close": 2.88, "volume": 376395.0}, {"date": "2024-07-30", "close": 2.87, "volume": 69327.0}, {"date": "2024-07-31", "close": 2.8, "volume": 57832.0}, {"date": "2024-08-01", "close": 2.91, "volume": 220354.0}, {"date": "2024-08-02", "close": 3.7, "volume": 234107.0}, {"date": "2024-08-05", "close": 3.99, "volume": 320821.0}, {"date": "2024-08-06", "close": 3.92, "volume": 104016.0}, {"date": "2024-08-07", "close": 3.7, "volume": 225799.0}, {"date": "2024-08-08", "close": 3.93, "volume": 113337.0}, {"date": "2024-08-09", "close": 4.27, "volume": 193180.0}, {"date": "2024-08-12", "close": 5.76, "volume": 350100.0}, {"date": "2024-08-13", "close": 5.05, "volume": 820650.0}, {"date": "2024-08-14", "close": 4.59, "volume": 260312.0}, {"date": "2024-08-15", "close": 4.53, "volume": 98092.0}, {"date": "2024-08-16", "close": 5.08, "volume": 208396.0}, {"date": "2024-08-19", "close": 4.88, "volume": 154870.0}, {"date": "2024-08-20", "close": 4.91, "volume": 97974.0}, {"date": "2024-08-21", "close": 4.87, "volume": 159428.0}, {"date": "2024-08-22", "close": 5.01, "volume": 97177.0}, {"date": "2024-08-23", "close": 5.17, "volume": 85508.0}, {"date": "2024-08-26", "close": 5.07, "volume": 56609.0}, {"date": "2024-08-27", "close": 5.16, "volume": 38787.0}, {"date": "2024-08-28", "close": 5.19, "volume": 48645.0}, {"date": "2024-08-29", "close": 5.22, "volume": 32437.0}, {"date": "2024-08-30", "close": 5.15, "volume": 50525.0}, {"date": "2024-09-03", "close": 4.98, "volume": 36102.0}, {"date": "2024-09-04", "close": 4.96, "volume": 95751.0}, {"date": "2024-09-05", "close": 4.76, "volume": 78537.0}, {"date": "2024-09-06", "close": 4.69, "volume": 27158.0}, {"date": "2024-09-09", "close": 4.2, "volume": 28962.0}, {"date": "2024-09-10", "close": 3.99, "volume": 27134.0}, {"date": "2024-09-11", "close": 3.38, "volume": 52832.0}, {"date": "2024-09-12", "close": 3.1, "volume": 28057.0}, {"date": "2024-09-13", "close": 2.78, "volume": 42312.0}, {"date": "2024-09-16", "close": 2.7, "volume": 18884.0}, {"date": "2024-09-17", "close": 3.6, "volume": 101189.0}, {"date": "2024-09-18", "close": 3.47, "volume": 156416.0}, {"date": "2024-09-19", "close": 3.11, "volume": 44577.0}, {"date": "2024-09-20", "close": 2.93, "volume": 89376.0}, {"date": "2024-09-23", "close": 2.97, "volume": 92148.0}, {"date": "2024-09-24", "close": 2.83, "volume": 28956.0}, {"date": "2024-09-25", "close": 2.83, "volume": 14545.0}, {"date": "2024-09-26", "close": 2.85, "volume": 11028.0}, {"date": "2024-09-27", "close": 2.71, "volume": 17217.0}, {"date": "2024-09-30", "close": 2.71, "volume": 39413.0}, {"date": "2024-10-01", "close": 2.46, "volume": 23139.0}, {"date": "2024-10-02", "close": 2.8, "volume": 27958.0}, {"date": "2024-10-03", "close": 2.58, "volume": 12845.0}, {"date": "2024-10-04", "close": 2.51, "volume": 10227.0}, {"date": "2024-10-07", "close": 2.43, "volume": 15797.0}, {"date": "2024-10-08", "close": 2.65, "volume": 10574.0}, {"date": "2024-10-09", "close": 2.79, "volume": 80953.0}, {"date": "2024-10-10", "close": 2.695, "volume": 15205.0}, {"date": "2024-10-11", "close": 2.79, "volume": 16439.0}, {"date": "2024-10-14", "close": 2.76, "volume": 24840.0}, {"date": "2024-10-15", "close": 2.7, "volume": 11780.0}, {"date": "2024-10-16", "close": 2.6, "volume": 25166.0}, {"date": "2024-10-17", "close": 2.7, "volume": 24255.0}, {"date": "2024-10-18", "close": 2.6982, "volume": 16391.0}, {"date": "2024-10-21", "close": 2.54, "volume": 7294.0}, {"date": "2024-10-22", "close": 2.53, "volume": 13628.0}, {"date": "2024-10-23", "close": 2.46, "volume": 28654.0}, {"date": "2024-10-24", "close": 2.395, "volume": 27847.0}, {"date": "2024-10-25", "close": 2.5, "volume": 11320.0}, {"date": "2024-10-28", "close": 2.45, "volume": 73700.0}, {"date": "2024-10-29", "close": 2.53, "volume": 45904.0}, {"date": "2024-10-30", "close": 2.51, "volume": 6990.0}, {"date": "2024-10-31", "close": 2.53, "volume": 3577.0}, {"date": "2024-11-01", "close": 2.561, "volume": 9792.0}, {"date": "2024-11-04", "close": 2.5, "volume": 5927.0}, {"date": "2024-11-05", "close": 2.49, "volume": 9826.0}, {"date": "2024-11-06", "close": 2.61, "volume": 6208.0}, {"date": "2024-11-07", "close": 2.65, "volume": 6019.0}, {"date": "2024-11-08", "close": 2.9124, "volume": 63820.0}, {"date": "2024-11-11", "close": 3.23, "volume": 63096.0}, {"date": "2024-11-12", "close": 3.12, "volume": 40984.0}, {"date": "2024-11-13", "close": 2.91, "volume": 9221.0}, {"date": "2024-11-14", "close": 3.34, "volume": 27216.0}, {"date": "2024-11-15", "close": 3.04, "volume": 6567.0}, {"date": "2024-11-18", "close": 3.08, "volume": 8554.0}, {"date": "2024-11-19", "close": 3.09, "volume": 18646.0}, {"date": "2024-11-20", "close": 2.95, "volume": 30438.0}, {"date": "2024-11-21", "close": 2.76, "volume": 12055.0}, {"date": "2024-11-22", "close": 2.805, "volume": 14434.0}, {"date": "2024-11-25", "close": 2.9, "volume": 24769.0}, {"date": "2024-11-26", "close": 5.41, "volume": 49091030.0}, {"date": "2024-11-27", "close": 4.31, "volume": 1093322.0}, {"date": "2024-11-29", "close": 4.17, "volume": 417324.0}, {"date": "2024-12-02", "close": 3.7, "volume": 265729.0}, {"date": "2024-12-03", "close": 3.51, "volume": 240932.0}, {"date": "2024-12-04", "close": 3.79, "volume": 183231.0}, {"date": "2024-12-05", "close": 3.35, "volume": 218303.0}, {"date": "2024-12-06", "close": 3.13, "volume": 109739.0}, {"date": "2024-12-09", "close": 3.17, "volume": 118826.0}, {"date": "2024-12-10", "close": 3.04, "volume": 59564.0}, {"date": "2024-12-11", "close": 3.16, "volume": 98126.0}, {"date": "2024-12-12", "close": 3.29, "volume": 42196.0}, {"date": "2024-12-13", "close": 3.31, "volume": 66616.0}, {"date": "2024-12-16", "close": 3.5, "volume": 78246.0}, {"date": "2024-12-17", "close": 3.4, "volume": 52898.0}, {"date": "2024-12-18", "close": 3.5, "volume": 93747.0}, {"date": "2024-12-19", "close": 3.57, "volume": 76768.0}, {"date": "2024-12-20", "close": 3.38, "volume": 81078.0}, {"date": "2024-12-23", "close": 3.1, "volume": 84452.0}, {"date": "2024-12-24", "close": 3.28, "volume": 30113.0}, {"date": "2024-12-26", "close": 3.86, "volume": 324241.0}, {"date": "2024-12-27", "close": 3.76, "volume": 159384.0}, {"date": "2024-12-30", "close": 3.44, "volume": 65182.0}, {"date": "2024-12-31", "close": 3.38, "volume": 103927.0}, {"date": "2025-01-02", "close": 3.49, "volume": 88324.0}, {"date": "2025-01-03", "close": 3.7, "volume": 76039.0}, {"date": "2025-01-06", "close": 3.62, "volume": 60586.0}, {"date": "2025-01-07", "close": 3.46, "volume": 32745.0}, {"date": "2025-01-08", "close": 3.27, "volume": 31429.0}, {"date": "2025-01-10", "close": 3.37, "volume": 23180.0}, {"date": "2025-01-13", "close": 3.47, "volume": 61554.0}, {"date": "2025-01-14", "close": 3.64, "volume": 29646.0}, {"date": "2025-01-15", "close": 3.58, "volume": 71832.0}, {"date": "2025-01-16", "close": 3.59, "volume": 27210.0}, {"date": "2025-01-17", "close": 3.74, "volume": 18938.0}, {"date": "2025-01-21", "close": 3.74, "volume": 57560.0}, {"date": "2025-01-22", "close": 3.54, "volume": 89942.0}, {"date": "2025-01-23", "close": 3.5, "volume": 25645.0}, {"date": "2025-01-24", "close": 3.42, "volume": 57198.0}, {"date": "2025-01-27", "close": 3.25, "volume": 25296.0}, {"date": "2025-01-28", "close": 3.45, "volume": 43814.0}, {"date": "2025-01-29", "close": 3.27, "volume": 9830.0}, {"date": "2025-01-30", "close": 3.29, "volume": 10673.0}, {"date": "2025-01-31", "close": 3.2462, "volume": 16143.0}, {"date": "2025-02-03", "close": 3.15, "volume": 56548.0}, {"date": "2025-02-04", "close": 3.19, "volume": 22171.0}, {"date": "2025-02-05", "close": 2.96, "volume": 17281.0}, {"date": "2025-02-06", "close": 3.07, "volume": 22749.0}, {"date": "2025-02-07", "close": 3.06, "volume": 21747.0}, {"date": "2025-02-10", "close": 2.91, "volume": 19110.0}, {"date": "2025-02-11", "close": 2.8, "volume": 37899.0}, {"date": "2025-02-12", "close": 2.88, "volume": 21971.0}, {"date": "2025-02-13", "close": 3.12, "volume": 7523.0}, {"date": "2025-02-14", "close": 3.0, "volume": 6255.0}, {"date": "2025-02-18", "close": 2.904, "volume": 9243.0}, {"date": "2025-02-19", "close": 3.03, "volume": 12328.0}, {"date": "2025-02-20", "close": 3.18, "volume": 17801.0}, {"date": "2025-02-21", "close": 2.94, "volume": 19415.0}, {"date": "2025-02-24", "close": 2.86, "volume": 10915.0}, {"date": "2025-02-25", "close": 2.805, "volume": 24799.0}, {"date": "2025-02-26", "close": 2.85, "volume": 5931.0}, {"date": "2025-02-27", "close": 3.03, "volume": 25395.0}, {"date": "2025-02-28", "close": 2.98, "volume": 1801.0}, {"date": "2025-03-03", "close": 2.91, "volume": 18035.0}, {"date": "2025-03-04", "close": 2.85, "volume": 5983.0}, {"date": "2025-03-05", "close": 2.79, "volume": 10498.0}, {"date": "2025-03-06", "close": 2.84, "volume": 4337.0}, {"date": "2025-03-07", "close": 2.81, "volume": 8269.0}, {"date": "2025-03-10", "close": 2.8, "volume": 23496.0}, {"date": "2025-03-11", "close": 2.79, "volume": 15365.0}, {"date": "2025-03-12", "close": 2.8, "volume": 4235.0}, {"date": "2025-03-13", "close": 2.94, "volume": 6503.0}, {"date": "2025-03-14", "close": 2.97, "volume": 8021.0}, {"date": "2025-03-17", "close": 2.99, "volume": 11745.0}, {"date": "2025-03-18", "close": 3.026, "volume": 2901.0}, {"date": "2025-03-19", "close": 3.06, "volume": 5265.0}, {"date": "2025-03-20", "close": 3.06, "volume": 7838.0}, {"date": "2025-03-21", "close": 3.0801, "volume": 2072.0}, {"date": "2025-03-24", "close": 2.95, "volume": 23697.0}, {"date": "2025-03-25", "close": 3.02, "volume": 3940.0}, {"date": "2025-03-26", "close": 3.01, "volume": 10296.0}, {"date": "2025-03-27", "close": 3.045, "volume": 10147.0}, {"date": "2025-03-28", "close": 3.05, "volume": 5319.0}, {"date": "2025-03-31", "close": 2.93, "volume": 3278.0}, {"date": "2025-04-01", "close": 2.92, "volume": 1609.0}, {"date": "2025-04-02", "close": 2.9219, "volume": 5140.0}, {"date": "2025-04-03", "close": 2.8768, "volume": 11630.0}, {"date": "2025-04-04", "close": 2.78, "volume": 27501.0}, {"date": "2025-04-07", "close": 2.595, "volume": 4879.0}, {"date": "2025-04-08", "close": 2.6, "volume": 4541.0}, {"date": "2025-04-09", "close": 2.6439, "volume": 2603.0}, {"date": "2025-04-10", "close": 2.75, "volume": 2919.0}, {"date": "2025-04-11", "close": 2.8, "volume": 2763.0}, {"date": "2025-04-14", "close": 2.83, "volume": 1308.0}, {"date": "2025-04-15", "close": 2.7, "volume": 7063.0}, {"date": "2025-04-16", "close": 2.6765, "volume": 7682.0}, {"date": "2025-04-17", "close": 2.75, "volume": 13832.0}, {"date": "2025-04-21", "close": 2.835, "volume": 8611.0}, {"date": "2025-04-22", "close": 2.81, "volume": 12228.0}, {"date": "2025-04-23", "close": 2.815, "volume": 3597.0}, {"date": "2025-04-24", "close": 2.7713, "volume": 16410.0}, {"date": "2025-04-25", "close": 2.79, "volume": 1752.0}, {"date": "2025-04-28", "close": 2.8856, "volume": 4780.0}, {"date": "2025-04-29", "close": 2.9, "volume": 6215.0}, {"date": "2025-04-30", "close": 2.68, "volume": 38647.0}, {"date": "2025-05-01", "close": 2.82, "volume": 23487.0}, {"date": "2025-05-02", "close": 3.05, "volume": 16425.0}, {"date": "2025-05-05", "close": 3.045, "volume": 12587.0}, {"date": "2025-05-06", "close": 2.9737, "volume": 13549.0}, {"date": "2025-05-07", "close": 3.01, "volume": 3889.0}, {"date": "2025-05-08", "close": 3.02, "volume": 4790.0}, {"date": "2025-05-09", "close": 3.0202, "volume": 1773.0}, {"date": "2025-05-12", "close": 3.25, "volume": 21116.0}, {"date": "2025-05-13", "close": 3.52, "volume": 56579.0}, {"date": "2025-05-14", "close": 3.48, "volume": 22462.0}, {"date": "2025-05-15", "close": 3.5663, "volume": 31347.0}, {"date": "2025-05-16", "close": 3.551, "volume": 7866.0}, {"date": "2025-05-19", "close": 3.45, "volume": 32713.0}, {"date": "2025-05-20", "close": 3.45, "volume": 9482.0}, {"date": "2025-05-21", "close": 3.475, "volume": 1985.0}, {"date": "2025-05-22", "close": 3.4101, "volume": 36868.0}, {"date": "2025-05-23", "close": 3.4025, "volume": 1533.0}, {"date": "2025-05-27", "close": 3.3, "volume": 34429.0}, {"date": "2025-05-28", "close": 3.44, "volume": 15960.0}, {"date": "2025-05-29", "close": 3.46, "volume": 45078.0}, {"date": "2025-05-30", "close": 3.53, "volume": 6717.0}, {"date": "2025-06-02", "close": 3.47, "volume": 4522.0}, {"date": "2025-06-03", "close": 3.42, "volume": 3823.0}, {"date": "2025-06-04", "close": 3.365, "volume": 26409.0}, {"date": "2025-06-05", "close": 3.3, "volume": 16826.0}, {"date": "2025-06-06", "close": 3.412, "volume": 15676.0}, {"date": "2025-06-09", "close": 3.4046, "volume": 10375.0}, {"date": "2025-06-10", "close": 3.3, "volume": 36580.0}, {"date": "2025-06-11", "close": 3.41, "volume": 14823.0}, {"date": "2025-06-12", "close": 3.73, "volume": 28461.0}, {"date": "2025-06-13", "close": 3.45, "volume": 7790.0}, {"date": "2025-06-16", "close": 3.75, "volume": 10538.0}, {"date": "2025-06-17", "close": 3.565, "volume": 13697.0}, {"date": "2025-06-18", "close": 3.6999, "volume": 7859.0}, {"date": "2025-06-20", "close": 3.73, "volume": 20845.0}, {"date": "2025-06-23", "close": 3.65, "volume": 7596.0}, {"date": "2025-06-24", "close": 3.73, "volume": 4303.0}, {"date": "2025-06-25", "close": 3.65, "volume": 4940.0}, {"date": "2025-06-26", "close": 3.71, "volume": 4994.0}, {"date": "2025-06-27", "close": 3.7, "volume": 7909.0}, {"date": "2025-06-30", "close": 3.7, "volume": 6025.0}, {"date": "2025-07-01", "close": 3.6, "volume": 22080.0}, {"date": "2025-07-02", "close": 3.6, "volume": 1927.0}, {"date": "2025-07-03", "close": 3.6943, "volume": 6546.0}, {"date": "2025-07-07", "close": 3.6, "volume": 2750.0}, {"date": "2025-07-08", "close": 3.6, "volume": 12448.0}, {"date": "2025-07-09", "close": 3.65, "volume": 4455.0}, {"date": "2025-07-10", "close": 3.645, "volume": 14050.0}, {"date": "2025-07-11", "close": 3.65, "volume": 3678.0}, {"date": "2025-07-14", "close": 3.6, "volume": 3752.0}, {"date": "2025-07-15", "close": 3.6961, "volume": 2564.0}, {"date": "2025-07-16", "close": 3.7001, "volume": 6270.0}, {"date": "2025-07-17", "close": 3.7, "volume": 4948.0}, {"date": "2025-07-18", "close": 3.7, "volume": 6481.0}, {"date": "2025-07-21", "close": 3.59, "volume": 10777.0}, {"date": "2025-07-22", "close": 3.62, "volume": 2549.0}, {"date": "2025-07-23", "close": 3.59, "volume": 6697.0}, {"date": "2025-07-24", "close": 3.58, "volume": 2908.0}, {"date": "2025-07-25", "close": 3.6591, "volume": 3911.0}, {"date": "2025-07-28", "close": 3.9, "volume": 35642.0}, {"date": "2025-07-29", "close": 4.26, "volume": 36677.0}, {"date": "2025-07-30", "close": 5.01, "volume": 172358.0}, {"date": "2025-07-31", "close": 5.67, "volume": 191828.0}, {"date": "2025-08-01", "close": 6.1, "volume": 99243.0}, {"date": "2025-08-04", "close": 5.3, "volume": 30782.0}, {"date": "2025-08-05", "close": 4.62, "volume": 78046.0}, {"date": "2025-08-06", "close": 4.83, "volume": 17571.0}, {"date": "2025-08-07", "close": 4.82, "volume": 11753.0}, {"date": "2025-08-08", "close": 4.71, "volume": 10844.0}, {"date": "2025-08-11", "close": 5.0, "volume": 45161.0}, {"date": "2025-08-12", "close": 4.9384, "volume": 8947.0}, {"date": "2025-08-13", "close": 5.24, "volume": 13460.0}, {"date": "2025-08-14", "close": 5.0, "volume": 17341.0}, {"date": "2025-08-15", "close": 4.9, "volume": 18700.0}, {"date": "2025-08-18", "close": 5.1507, "volume": 14203.0}, {"date": "2025-08-19", "close": 4.97, "volume": 17577.0}, {"date": "2025-08-20", "close": 4.9499, "volume": 8423.0}, {"date": "2025-08-21", "close": 5.0757, "volume": 11198.0}, {"date": "2025-08-22", "close": 5.01, "volume": 9242.0}, {"date": "2025-08-25", "close": 5.1163, "volume": 3052.0}, {"date": "2025-08-26", "close": 5.3, "volume": 29520.0}, {"date": "2025-08-27", "close": 5.21, "volume": 8644.0}, {"date": "2025-08-28", "close": 5.255, "volume": 9034.0}, {"date": "2025-08-29", "close": 5.64, "volume": 48165.0}, {"date": "2025-09-02", "close": 5.7997, "volume": 12799.0}, {"date": "2025-09-03", "close": 6.18, "volume": 76290.0}, {"date": "2025-09-04", "close": 5.38, "volume": 63864.0}, {"date": "2025-09-05", "close": 5.71, "volume": 77998.0}, {"date": "2025-09-08", "close": 5.42, "volume": 46866.0}, {"date": "2025-09-09", "close": 5.1321, "volume": 46130.0}, {"date": "2025-09-10", "close": 5.34, "volume": 42816.0}, {"date": "2025-09-11", "close": 5.89, "volume": 146979.0}, {"date": "2025-09-12", "close": 5.89, "volume": 26530.0}, {"date": "2025-09-15", "close": 5.915, "volume": 39590.0}, {"date": "2025-09-16", "close": 5.9413, "volume": 27791.0}, {"date": "2025-09-17", "close": 5.92, "volume": 18174.0}, {"date": "2025-09-18", "close": 5.7355, "volume": 34148.0}, {"date": "2025-09-19", "close": 5.775, "volume": 30166.0}, {"date": "2025-09-22", "close": 5.96, "volume": 39108.0}, {"date": "2025-09-23", "close": 5.69, "volume": 49696.0}, {"date": "2025-09-24", "close": 5.85, "volume": 11671.0}, {"date": "2025-09-25", "close": 5.93, "volume": 99640.0}, {"date": "2025-09-26", "close": 6.03, "volume": 126650.0}, {"date": "2025-09-29", "close": 5.785, "volume": 41139.0}, {"date": "2025-09-30", "close": 5.7666, "volume": 9468.0}, {"date": "2025-10-01", "close": 5.86, "volume": 30025.0}, {"date": "2025-10-02", "close": 5.99, "volume": 12648.0}, {"date": "2025-10-03", "close": 6.11, "volume": 105423.0}, {"date": "2025-10-06", "close": 6.65, "volume": 200384.0}, {"date": "2025-10-07", "close": 6.83, "volume": 31380.0}, {"date": "2025-10-08", "close": 6.84, "volume": 54573.0}, {"date": "2025-10-09", "close": 7.09, "volume": 71778.0}, {"date": "2025-10-10", "close": 7.05, "volume": 103970.0}, {"date": "2025-10-13", "close": 7.38, "volume": 47487.0}, {"date": "2025-10-14", "close": 7.82, "volume": 84469.0}, {"date": "2025-10-15", "close": 7.97, "volume": 129563.0}, {"date": "2025-10-16", "close": 7.94, "volume": 456878.0}, {"date": "2025-10-17", "close": 7.63, "volume": 62585.0}, {"date": "2025-10-20", "close": 7.75, "volume": 54875.0}, {"date": "2025-10-21", "close": 7.38, "volume": 66372.0}, {"date": "2025-10-22", "close": 7.27, "volume": 28857.0}, {"date": "2025-10-23", "close": 7.3, "volume": 31063.0}, {"date": "2025-10-24", "close": 7.14, "volume": 23285.0}, {"date": "2025-10-27", "close": 7.11, "volume": 19082.0}, {"date": "2025-10-28", "close": 7.2, "volume": 18329.0}, {"date": "2025-10-29", "close": 7.15, "volume": 22875.0}, {"date": "2025-10-30", "close": 6.78, "volume": 31656.0}, {"date": "2025-10-31", "close": 7.45, "volume": 31300.0}, {"date": "2025-11-03", "close": 7.22, "volume": 45618.0}, {"date": "2025-11-04", "close": 6.86, "volume": 36885.0}, {"date": "2025-11-05", "close": 7.0, "volume": 7148.0}, {"date": "2025-11-06", "close": 6.83, "volume": 87775.0}, {"date": "2025-11-07", "close": 6.89, "volume": 11058.0}, {"date": "2025-11-10", "close": 7.29, "volume": 16673.0}, {"date": "2025-11-11", "close": 7.05, "volume": 11231.0}, {"date": "2025-11-12", "close": 7.015, "volume": 13263.0}, {"date": "2025-11-13", "close": 7.09, "volume": 17335.0}, {"date": "2025-11-14", "close": 6.84, "volume": 17983.0}, {"date": "2025-11-17", "close": 6.61, "volume": 28778.0}, {"date": "2025-11-18", "close": 6.5, "volume": 18793.0}, {"date": "2025-11-19", "close": 6.53, "volume": 30853.0}, {"date": "2025-11-20", "close": 6.405, "volume": 19933.0}, {"date": "2025-11-21", "close": 6.29, "volume": 12767.0}, {"date": "2025-11-24", "close": 6.5, "volume": 10313.0}, {"date": "2025-11-25", "close": 6.44, "volume": 4204.0}, {"date": "2025-11-26", "close": 6.28, "volume": 8811.0}, {"date": "2025-11-28", "close": 6.18, "volume": 21687.0}, {"date": "2025-12-01", "close": 6.48, "volume": 22092.0}, {"date": "2025-12-02", "close": 6.27, "volume": 6411.0}, {"date": "2025-12-03", "close": 6.39, "volume": 12779.0}, {"date": "2025-12-04", "close": 6.78, "volume": 25630.0}, {"date": "2025-12-05", "close": 7.1, "volume": 31782.0}, {"date": "2025-12-08", "close": 6.74, "volume": 27490.0}, {"date": "2025-12-09", "close": 6.54, "volume": 6583.0}, {"date": "2025-12-10", "close": 6.471, "volume": 18008.0}, {"date": "2025-12-11", "close": 6.45, "volume": 32018.0}, {"date": "2025-12-12", "close": 6.37, "volume": 9762.0}, {"date": "2025-12-15", "close": 6.42, "volume": 21789.0}, {"date": "2025-12-16", "close": 6.04, "volume": 44506.0}, {"date": "2025-12-17", "close": 6.19, "volume": 13559.0}, {"date": "2025-12-18", "close": 6.39, "volume": 52960.0}, {"date": "2025-12-19", "close": 6.25, "volume": 11403.0}, {"date": "2025-12-22", "close": 6.2, "volume": 8302.0}, {"date": "2025-12-23", "close": 6.36, "volume": 100371.0}, {"date": "2025-12-24", "close": 6.05, "volume": 114155.0}, {"date": "2025-12-26", "close": 6.04, "volume": 6822.0}, {"date": "2025-12-29", "close": 6.06, "volume": 8281.0}, {"date": "2025-12-30", "close": 6.07, "volume": 5434.0}, {"date": "2025-12-31", "close": 5.86, "volume": 23483.0}, {"date": "2026-01-02", "close": 5.96, "volume": 22033.0}, {"date": "2026-01-05", "close": 5.8, "volume": 13300.0}, {"date": "2026-01-06", "close": 5.76, "volume": 18621.0}, {"date": "2026-01-07", "close": 5.95, "volume": 16017.0}, {"date": "2026-01-08", "close": 5.81, "volume": 4205.0}, {"date": "2026-01-09", "close": 6.02, "volume": 2308.0}, {"date": "2026-01-12", "close": 6.07, "volume": 9314.0}, {"date": "2026-01-13", "close": 6.19, "volume": 5931.0}, {"date": "2026-01-14", "close": 6.225, "volume": 10383.0}, {"date": "2026-01-15", "close": 6.17, "volume": 88992.0}, {"date": "2026-01-16", "close": 6.28, "volume": 105944.0}, {"date": "2026-01-20", "close": 6.8, "volume": 82733.0}, {"date": "2026-01-21", "close": 7.12, "volume": 69307.0}, {"date": "2026-01-22", "close": 7.15, "volume": 26839.0}, {"date": "2026-01-23", "close": 7.04, "volume": 42050.0}, {"date": "2026-01-26", "close": 6.7, "volume": 33327.0}, {"date": "2026-01-27", "close": 6.9, "volume": 41397.0}, {"date": "2026-01-28", "close": 6.92, "volume": 61629.0}, {"date": "2026-01-29", "close": 7.35, "volume": 155275.0}, {"date": "2026-01-30", "close": 7.84, "volume": 299698.0}, {"date": "2026-02-02", "close": 9.07, "volume": 503860.0}, {"date": "2026-02-03", "close": 9.33, "volume": 286251.0}, {"date": "2026-02-04", "close": 10.21, "volume": 243049.0}, {"date": "2026-02-05", "close": 8.89, "volume": 159406.0}, {"date": "2026-02-06", "close": 9.745, "volume": 200447.0}, {"date": "2026-02-09", "close": 9.22, "volume": 164536.0}, {"date": "2026-02-10", "close": 8.8, "volume": 84417.0}, {"date": "2026-02-11", "close": 8.67, "volume": 132269.0}, {"date": "2026-02-12", "close": 8.16, "volume": 83697.0}, {"date": "2026-02-13", "close": 7.73, "volume": 110962.0}, {"date": "2026-02-17", "close": 7.97, "volume": 83997.0}, {"date": "2026-02-18", "close": 8.13, "volume": 52647.0}, {"date": "2026-02-19", "close": 8.22, "volume": 87273.0}, {"date": "2026-02-20", "close": 7.62, "volume": 78456.0}, {"date": "2026-02-23", "close": 8.04, "volume": 99608.0}, {"date": "2026-02-24", "close": 8.44, "volume": 200003.0}, {"date": "2026-02-25", "close": 7.95, "volume": 84495.0}, {"date": "2026-02-26", "close": 8.02, "volume": 95871.0}, {"date": "2026-02-27", "close": 7.87, "volume": 60865.0}, {"date": "2026-03-02", "close": 8.56, "volume": 95041.0}, {"date": "2026-03-03", "close": 8.17, "volume": 43385.0}, {"date": "2026-03-04", "close": 8.17, "volume": 72080.0}, {"date": "2026-03-05", "close": 7.72, "volume": 59870.0}, {"date": "2026-03-06", "close": 7.33, "volume": 120338.0}, {"date": "2026-03-09", "close": 7.44, "volume": 93730.0}, {"date": "2026-03-10", "close": 7.85, "volume": 30449.0}, {"date": "2026-03-11", "close": 8.05, "volume": 17297.0}, {"date": "2026-03-12", "close": 7.86, "volume": 38165.0}, {"date": "2026-03-13", "close": 7.98, "volume": 10466.0}, {"date": "2026-03-16", "close": 8.23, "volume": 36528.0}, {"date": "2026-03-17", "close": 8.69, "volume": 48952.0}, {"date": "2026-03-18", "close": 8.85, "volume": 106622.0}, {"date": "2026-03-19", "close": 8.89, "volume": 91539.0}, {"date": "2026-03-20", "close": 8.33, "volume": 53518.0}, {"date": "2026-03-23", "close": 8.21, "volume": 31184.0}, {"date": "2026-03-24", "close": 8.41, "volume": 25084.0}, {"date": "2026-03-25", "close": 8.48, "volume": 27112.0}, {"date": "2026-03-26", "close": 7.94, "volume": 38914.0}, {"date": "2026-03-27", "close": 7.9, "volume": 34875.0}, {"date": "2026-03-30", "close": 7.42, "volume": 57757.0}, {"date": "2026-03-31", "close": 7.33, "volume": 53653.0}, {"date": "2026-04-01", "close": 8.43, "volume": 133192.0}, {"date": "2026-04-02", "close": 9.3, "volume": 406223.0}, {"date": "2026-04-06", "close": 10.03, "volume": 789974.0}, {"date": "2026-04-07", "close": 9.73, "volume": 249254.0}, {"date": "2026-04-08", "close": 10.295, "volume": 214805.0}, {"date": "2026-04-09", "close": 10.62, "volume": 173481.0}, {"date": "2026-04-10", "close": 11.35, "volume": 407745.0}, {"date": "2026-04-13", "close": 11.63, "volume": 229308.0}, {"date": "2026-04-14", "close": 12.03, "volume": 300769.0}, {"date": "2026-04-15", "close": 11.75, "volume": 409011.0}, {"date": "2026-04-16", "close": 12.55, "volume": 236223.0}, {"date": "2026-04-17", "close": 12.82, "volume": 301679.0}, {"date": "2026-04-20", "close": 13.42, "volume": 307855.0}, {"date": "2026-04-21", "close": 13.7, "volume": 314200.0}, {"date": "2026-04-22", "close": 13.78, "volume": 271881.0}, {"date": "2026-04-23", "close": 12.44, "volume": 221398.0}, {"date": "2026-04-24", "close": 11.65, "volume": 258125.0}, {"date": "2026-04-27", "close": 11.28, "volume": 224541.0}, {"date": "2026-04-28", "close": 10.82, "volume": 370021.0}, {"date": "2026-04-29", "close": 11.26, "volume": 199531.0}, {"date": "2026-04-30", "close": 11.74, "volume": 261329.0}, {"date": "2026-05-01", "close": 12.71, "volume": 193923.0}, {"date": "2026-05-04", "close": 11.63, "volume": 188176.0}, {"date": "2026-05-05", "close": 11.17, "volume": 233450.0}, {"date": "2026-05-06", "close": 10.94, "volume": 155515.0}, {"date": "2026-05-07", "close": 10.84, "volume": 100867.0}, {"date": "2026-05-08", "close": 11.25, "volume": 91713.0}, {"date": "2026-05-11", "close": 13.46, "volume": 428939.0}, {"date": "2026-05-12", "close": 11.94, "volume": 318280.0}, {"date": "2026-05-13", "close": 12.76, "volume": 156238.0}, {"date": "2026-05-14", "close": 12.69, "volume": 134858.0}, {"date": "2026-05-15", "close": 12.67, "volume": 238960.0}, {"date": "2026-05-18", "close": 14.8, "volume": 831200.0}, {"date": "2026-05-19", "close": 13.82, "volume": 452584.0}, {"date": "2026-05-20", "close": 13.51, "volume": 355209.0}, {"date": "2026-05-21", "close": 14.35, "volume": 306901.0}, {"date": "2026-05-22", "close": 14.79, "volume": 385637.0}, {"date": "2026-05-26", "close": 15.3, "volume": 652847.0}, {"date": "2026-05-27", "close": 15.26, "volume": 324892.0}, {"date": "2026-05-28", "close": 16.21, "volume": 587395.0}, {"date": "2026-05-29", "close": 14.51, "volume": 798124.0}, {"date": "2026-06-01", "close": 14.47, "volume": 838823.0}, {"date": "2026-06-02", "close": 16.73, "volume": 1013940.0}, {"date": "2026-06-03", "close": 16.45, "volume": 326951.0}, {"date": "2026-06-04", "close": 16.99, "volume": 640074.0}, {"date": "2026-06-05", "close": 15.76, "volume": 1173170.0}, {"date": "2026-06-08", "close": 13.15, "volume": 1279593.0}, {"date": "2026-06-09", "close": 12.93, "volume": 726270.0}, {"date": "2026-06-10", "close": 12.6, "volume": 432324.0}, {"date": "2026-06-11", "close": 13.5, "volume": 341692.0}, {"date": "2026-06-12", "close": 12.82, "volume": 756469.0}, {"date": "2026-06-15", "close": 12.4, "volume": 789374.0}, {"date": "2026-06-16", "close": 12.34, "volume": 517425.0}, {"date": "2026-06-17", "close": 12.49, "volume": 397203.0}, {"date": "2026-06-18", "close": 12.13, "volume": 437940.0}, {"date": "2026-06-22", "close": 11.71, "volume": 448391.0}, {"date": "2026-06-23", "close": 12.93, "volume": 773173.0}, {"date": "2026-06-24", "close": 7.91, "volume": 4642061.0}, {"date": "2026-06-25", "close": 7.38, "volume": 1921578.0}, {"date": "2026-06-26", "close": 7.26, "volume": 2284375.0}, {"date": "2026-06-29", "close": 7.17, "volume": 2014341.0}, {"date": "2026-06-30", "close": 6.95, "volume": 1447086.0}, {"date": "2026-07-01", "close": 6.875, "volume": 798384.0}, {"date": "2026-07-02", "close": 6.465, "volume": 1091054.0}, {"date": "2026-07-06", "close": 6.73, "volume": 859326.0}, {"date": "2026-07-07", "close": 6.43, "volume": 793795.0}, {"date": "2026-07-08", "close": 6.53, "volume": 674224.0}, {"date": "2026-07-09", "close": 6.17, "volume": 958148.0}, {"date": "2026-07-10", "close": 6.05, "volume": 535567.0}, {"date": "2026-07-13", "close": 5.75, "volume": 632538.0}, {"date": "2026-07-14", "close": 6.09, "volume": 619482.0}, {"date": "2026-07-15", "close": 5.73, "volume": 844617.0}, {"date": "2026-07-16", "close": 5.22, "volume": 742867.0}, {"date": "2026-07-17", "close": 5.22, "volume": 513307.0}, {"date": "2026-07-20", "close": 5.15, "volume": 443751.0}, {"date": "2026-07-21", "close": 5.06, "volume": 794378.0}, {"date": "2026-07-22", "close": 5.04, "volume": 905627.0}, {"date": "2026-07-23", "close": 4.96, "volume": 823237.0}, {"date": "2026-07-24", "close": 4.82, "volume": 635653.0}, {"date": "2026-07-27", "close": 4.82, "volume": 545109.0}, {"date": "2026-07-28", "close": 4.63, "volume": 695690.0}, {"date": "2026-07-29", "close": 4.7, "volume": 510619.0}, {"date": "2026-07-30", "close": 5.17, "volume": 649146.0}, {"date": "2026-07-31", "close": 5.15, "volume": 465593.0}, {"date": "2026-08-03", "close": 5.35, "volume": 535148.0}, {"date": "2026-08-04", "close": 5.46, "volume": 629678.0}, {"date": "2026-08-05", "close": 5.14, "volume": 820854.0}, {"date": "2026-08-06", "close": 5.28, "volume": 1000156.0}, {"date": "2026-08-07", "close": 5.8, "volume": 1092742.0}, {"date": "2026-08-10", "close": 5.35, "volume": 694787.0}, {"date": "2026-08-11", "close": 5.52, "volume": 512633.0}, {"date": "2026-08-12", "close": 5.64, "volume": 536166.0}, {"date": "2026-08-13", "close": 5.66, "volume": 560476.0}, {"date": "2026-08-14", "close": 6.07, "volume": 820438.0}, {"date": "2026-08-17", "close": 5.94, "volume": 796202.0}, {"date": "2026-08-18", "close": 5.72, "volume": 1021878.0}, {"date": "2026-08-19", "close": 4.335, "volume": 4809216.0}, {"date": "2026-08-20", "close": 4.515, "volume": 1315967.0}, {"date": "2026-08-21", "close": 4.82, "volume": 1176553.0}, {"date": "2026-08-24", "close": 4.38, "volume": 1626852.0}, {"date": "2026-08-25", "close": 4.67, "volume": 672652.0}, {"date": "2026-08-26", "close": 4.67, "volume": 635525.0}, {"date": "2026-08-27", "close": 4.5, "volume": 568114.0}, {"date": "2026-08-28", "close": 4.51, "volume": 704923.0}, {"date": "2026-08-31", "close": 4.21, "volume": 1194098.0}, {"date": "2026-09-01", "close": 4.18, "volume": 1110572.0}, {"date": "2026-09-02", "close": 4.29, "volume": 375011.0}, {"date": "2026-09-03", "close": 4.38, "volume": 458177.0}, {"date": "2026-09-04", "close": 4.45, "volume": 527278.0}, {"date": "2026-09-08", "close": 4.49, "volume": 872005.0}, {"date": "2026-09-09", "close": 4.34, "volume": 491683.0}, {"date": "2026-09-10", "close": 4.38, "volume": 265143.0}, {"date": "2026-09-11", "close": 4.4, "volume": 325967.0}, {"date": "2026-09-14", "close": 4.27, "volume": 422498.0}, {"date": "2026-09-15", "close": 4.25, "volume": 330685.0}, {"date": "2026-09-16", "close": 4.24, "volume": 214723.0}, {"date": "2026-09-17", "close": 4.33, "volume": 243388.0}, {"date": "2026-09-18", "close": 4.41, "volume": 539701.0}, {"date": "2026-09-21", "close": 4.47, "volume": 357658.0}, {"date": "2026-09-22", "close": 4.48, "volume": 311081.0}], "refreshing": true}