{"ticker": "TWG", "overview": {"cik": "1978057", "ticker": "TWG", "name": "Top Wealth Group Holding Ltd", "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "Cayman Islands", "sic": "2090", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086646", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085654", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001925", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081812", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080396", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002132", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-24", "title": "AMENDMENT NO. 2 TO FORM F-3", "accession": "0001213900-26-071364", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-17", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-069627", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062093", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057962", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057915", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002088488-26-000026", "price_sensitive": false}, {"form": "NT 20-F", "date": "2026-04-29", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-048834", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046416", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-022291", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-019313", "price_sensitive": true}, {"form": "RW", "date": "2026-02-23", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-019010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000221", "price_sensitive": false}, {"form": "F-3", "date": "2026-02-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-012991", "price_sensitive": false}, {"form": "S-8", "date": "2026-01-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-009312", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-005351", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-000816", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-12-15", "title": "Form SCHEDULE 13G/A", "accession": "0002062996-25-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-12", "title": "Form SCHEDULE 13G", "accession": "0001753926-25-001881", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-11", "title": "Form SCHEDULE 13G", "accession": "0001079973-25-001845", "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": "TWG", "has_prices": true, "as_of": "2026-08-07", "last": 1.39, "prev_close": 1.47, "change": -0.08000000000000007, "change_pct": -0.05442176870748304, "session_volume": 30782.0, "vwap_5": 1.5425685194717282, "vwap_20": 1.9439667418397626, "vwap_60": 2.4714012825732223, "vwap_250": 8.950013687543143, "high_52w": 22.01, "low_52w": 1.39, "avg_volume_20": 26538.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-001925", "src": "13DG", "ticker": "TWG", "cik": "1978057", "company": "Top Wealth Group Holding Ltd", "company_raw": "Top Wealth Group Holding Ltd", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "Cayman Islands", "headline": "BIGGER CAPITAL FUND L P raises a passive stake in TWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001925-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0002088488-26-000026", "src": "13DG", "ticker": "TWG", "cik": "1978057", "company": "Top Wealth Group Holding Ltd", "company_raw": "Top Wealth Group Holding Ltd", "who": "Financial Marex", "who_key": "Marex Financial", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "Cayman Islands", "headline": "Marex Financial takes a 9.4% passive stake in TWG", "source_url": "https://www.sec.gov/Archives/edgar/data/2088488/0002088488-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001925", "src": "13DG", "ticker": "TWG", "cik": "1978057", "company": "Top Wealth Group Holding Ltd", "company_raw": "Top Wealth Group Holding Ltd", "who": "Bigger Capital FUND L P", "who_key": "BIGGER CAPITAL FUND L P", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "Cayman Islands", "headline": "BIGGER CAPITAL FUND L P raises a passive stake in TWG", "source_url": "https://www.sec.gov/Archives/edgar/data/1288478/0000921895-26-001925-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0002088488-26-000026", "src": "13DG", "ticker": "TWG", "cik": "1978057", "company": "Top Wealth Group Holding Ltd", "company_raw": "Top Wealth Group Holding Ltd", "who": "Financial Marex", "who_key": "Marex Financial", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "Cayman Islands", "headline": "Marex Financial takes a 9.4% passive stake in TWG", "source_url": "https://www.sec.gov/Archives/edgar/data/2088488/0002088488-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Top Wealth Group Holding Limited - Class A Ordinary Shares", "new_value": "Top Wealth Group Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001978057", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001978057", "applied": 1, "detected_at": "2026-10-28T09:28:55.329048"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086646", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085654", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001925", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081812", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080396", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002132", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-24", "title": "AMENDMENT NO. 2 TO FORM F-3", "accession": "0001213900-26-071364", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-06-17", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-069627", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062093", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057962", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057915", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002088488-26-000026", "price_sensitive": false}, {"form": "NT 20-F", "date": "2026-04-29", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-048834", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046416", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-022291", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-019313", "price_sensitive": true}, {"form": "RW", "date": "2026-02-23", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-019010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000221", "price_sensitive": false}, {"form": "F-3", "date": "2026-02-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-012991", "price_sensitive": false}, {"form": "S-8", "date": "2026-01-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-009312", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-005351", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-000816", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-12-15", "title": "Form SCHEDULE 13G/A", "accession": "0002062996-25-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-12", "title": "Form SCHEDULE 13G", "accession": "0001753926-25-001881", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-11", "title": "Form SCHEDULE 13G", "accession": "0001079973-25-001845", "price_sensitive": false}], "performance": {"ticker": "TWG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-16", "close": 174.6175, "volume": 88987.0}, {"date": "2024-04-17", "close": 155.7156, "volume": 34896.0}, {"date": "2024-04-18", "close": 166.5167, "volume": 21041.0}, {"date": "2024-04-19", "close": 335.7336, "volume": 405738.0}, {"date": "2024-04-22", "close": 234.0234, "volume": 28419.0}, {"date": "2024-04-23", "close": 175.5176, "volume": 14717.0}, {"date": "2024-04-24", "close": 178.2178, "volume": 9066.0}, {"date": "2024-04-25", "close": 144.0144, "volume": 17614.0}, {"date": "2024-04-26", "close": 135.9136, "volume": 3298.0}, {"date": "2024-04-29", "close": 125.1125, "volume": 3145.0}, {"date": "2024-04-30", "close": 105.3105, "volume": 4801.0}, {"date": "2024-05-01", "close": 108.0108, "volume": 1724.0}, {"date": "2024-05-02", "close": 113.4113, "volume": 5588.0}, {"date": "2024-05-03", "close": 104.4104, "volume": 2136.0}, {"date": "2024-05-06", "close": 100.8101, "volume": 1167.0}, {"date": "2024-05-07", "close": 104.4104, "volume": 1248.0}, {"date": "2024-05-08", "close": 104.4104, "volume": 1441.0}, {"date": "2024-05-09", "close": 95.4095, "volume": 1269.0}, {"date": "2024-05-10", "close": 94.5095, "volume": 1143.0}, {"date": "2024-05-13", "close": 94.5095, "volume": 1068.0}, {"date": "2024-05-14", "close": 90.9091, "volume": 1764.0}, {"date": "2024-05-15", "close": 89.1089, "volume": 1674.0}, {"date": "2024-05-16", "close": 100.8101, "volume": 3822.0}, {"date": "2024-05-17", "close": 104.4104, "volume": 2633.0}, {"date": "2024-05-20", "close": 103.5104, "volume": 1206.0}, {"date": "2024-05-21", "close": 96.3096, "volume": 1078.0}, {"date": "2024-05-22", "close": 95.4095, "volume": 707.0}, {"date": "2024-05-23", "close": 95.3825, "volume": 320.0}, {"date": "2024-05-24", "close": 94.5095, "volume": 564.0}, {"date": "2024-05-28", "close": 94.5095, "volume": 338.0}, {"date": "2024-05-29", "close": 92.7003, "volume": 1136.0}, {"date": "2024-05-30", "close": 91.8092, "volume": 599.0}, {"date": "2024-05-31", "close": 89.1089, "volume": 624.0}, {"date": "2024-06-03", "close": 82.7993, "volume": 1435.0}, {"date": "2024-06-04", "close": 81.8182, "volume": 286.0}, {"date": "2024-06-05", "close": 83.6994, "volume": 1041.0}, {"date": "2024-06-06", "close": 84.6085, "volume": 1879.0}, {"date": "2024-06-07", "close": 86.4086, "volume": 558.0}, {"date": "2024-06-10", "close": 89.1089, "volume": 975.0}, {"date": "2024-06-11", "close": 91.8092, "volume": 226.0}, {"date": "2024-06-12", "close": 97.2007, "volume": 530.0}, {"date": "2024-06-13", "close": 100.8101, "volume": 822.0}, {"date": "2024-06-14", "close": 87.2187, "volume": 5759.0}, {"date": "2024-06-17", "close": 90.7921, "volume": 945.0}, {"date": "2024-06-18", "close": 88.2088, "volume": 441.0}, {"date": "2024-06-20", "close": 86.1836, "volume": 272.0}, {"date": "2024-06-21", "close": 80.5581, "volume": 884.0}, {"date": "2024-06-24", "close": 81.2556, "volume": 380.0}, {"date": "2024-06-25", "close": 81.0081, "volume": 113.0}, {"date": "2024-06-26", "close": 79.2079, "volume": 94.0}, {"date": "2024-06-27", "close": 81.9082, "volume": 52.0}, {"date": "2024-06-28", "close": 77.5878, "volume": 109.0}, {"date": "2024-07-01", "close": 77.8578, "volume": 250.0}, {"date": "2024-07-02", "close": 69.4869, "volume": 928.0}, {"date": "2024-07-03", "close": 72.8623, "volume": 122.0}, {"date": "2024-07-05", "close": 70.8596, "volume": 377.0}, {"date": "2024-07-08", "close": 73.6985, "volume": 217.0}, {"date": "2024-07-09", "close": 74.2484, "volume": 191.0}, {"date": "2024-07-10", "close": 74.7075, "volume": 64.0}, {"date": "2024-07-11", "close": 75.0675, "volume": 749.0}, {"date": "2024-07-12", "close": 70.225, "volume": 102.0}, {"date": "2024-07-15", "close": 69.901, "volume": 322.0}, {"date": "2024-07-16", "close": 70.207, "volume": 289.0}, {"date": "2024-07-17", "close": 72.3402, "volume": 356.0}, {"date": "2024-07-18", "close": 72.1872, "volume": 546.0}, {"date": "2024-07-19", "close": 67.1647, "volume": 233.0}, {"date": "2024-07-22", "close": 68.8569, "volume": 437.0}, {"date": "2024-07-23", "close": 64.0324, "volume": 260.0}, {"date": "2024-07-24", "close": 66.8047, "volume": 589.0}, {"date": "2024-07-25", "close": 63.1683, "volume": 335.0}, {"date": "2024-07-26", "close": 76.5077, "volume": 1916.0}, {"date": "2024-07-29", "close": 80.8281, "volume": 616.0}, {"date": "2024-07-30", "close": 80.018, "volume": 518.0}, {"date": "2024-07-31", "close": 78.3078, "volume": 534.0}, {"date": "2024-08-01", "close": 94.5095, "volume": 30534.0}, {"date": "2024-08-02", "close": 71.9532, "volume": 3815.0}, {"date": "2024-08-05", "close": 75.9226, "volume": 2024.0}, {"date": "2024-08-06", "close": 82.7633, "volume": 1148.0}, {"date": "2024-08-07", "close": 79.3609, "volume": 692.0}, {"date": "2024-08-08", "close": 77.4077, "volume": 564.0}, {"date": "2024-08-09", "close": 70.207, "volume": 110.0}, {"date": "2024-08-12", "close": 65.9316, "volume": 158.0}, {"date": "2024-08-13", "close": 70.099, "volume": 535.0}, {"date": "2024-08-14", "close": 71.1071, "volume": 276.0}, {"date": "2024-08-15", "close": 72.7273, "volume": 76.0}, {"date": "2024-08-16", "close": 67.5337, "volume": 100.0}, {"date": "2024-08-19", "close": 71.9172, "volume": 117.0}, {"date": "2024-08-20", "close": 71.8722, "volume": 157.0}, {"date": "2024-08-21", "close": 72.0072, "volume": 77.0}, {"date": "2024-08-22", "close": 69.523, "volume": 187.0}, {"date": "2024-08-23", "close": 67.5158, "volume": 166.0}, {"date": "2024-08-26", "close": 71.1071, "volume": 248.0}, {"date": "2024-08-27", "close": 67.7768, "volume": 50.0}, {"date": "2024-08-28", "close": 82.8083, "volume": 1494.0}, {"date": "2024-08-29", "close": 78.3078, "volume": 1414.0}, {"date": "2024-08-30", "close": 66.2286, "volume": 586.0}, {"date": "2024-09-03", "close": 71.4671, "volume": 236.0}, {"date": "2024-09-04", "close": 95.4095, "volume": 2647.0}, {"date": "2024-09-05", "close": 93.6094, "volume": 2047.0}, {"date": "2024-09-06", "close": 93.6094, "volume": 1355.0}, {"date": "2024-09-09", "close": 90.045, "volume": 1269.0}, {"date": "2024-09-10", "close": 89.1089, "volume": 607.0}, {"date": "2024-09-11", "close": 84.0324, "volume": 665.0}, {"date": "2024-09-12", "close": 86.4086, "volume": 188.0}, {"date": "2024-09-13", "close": 92.2592, "volume": 411.0}, {"date": "2024-09-16", "close": 101.7102, "volume": 1867.0}, {"date": "2024-09-17", "close": 102.6103, "volume": 1053.0}, {"date": "2024-09-18", "close": 101.7102, "volume": 578.0}, {"date": "2024-09-19", "close": 127.4527, "volume": 3454.0}, {"date": "2024-09-20", "close": 149.4149, "volume": 28204.0}, {"date": "2024-09-23", "close": 163.8164, "volume": 4761.0}, {"date": "2024-09-24", "close": 151.2151, "volume": 3308.0}, {"date": "2024-09-25", "close": 161.1161, "volume": 954.0}, {"date": "2024-09-26", "close": 177.3177, "volume": 1618.0}, {"date": "2024-09-27", "close": 173.7174, "volume": 899.0}, {"date": "2024-09-30", "close": 162.9163, "volume": 433.0}, {"date": "2024-10-01", "close": 157.5158, "volume": 3546.0}, {"date": "2024-10-02", "close": 155.7156, "volume": 1956.0}, {"date": "2024-10-03", "close": 156.6157, "volume": 1191.0}, {"date": "2024-10-04", "close": 148.5149, "volume": 1703.0}, {"date": "2024-10-07", "close": 198.0198, "volume": 15772.0}, {"date": "2024-10-08", "close": 192.6193, "volume": 6613.0}, {"date": "2024-10-09", "close": 162.9163, "volume": 8442.0}, {"date": "2024-10-10", "close": 192.6193, "volume": 5064.0}, {"date": "2024-10-11", "close": 642.6643, "volume": 1713665.0}, {"date": "2024-10-14", "close": 414.0414, "volume": 125027.0}, {"date": "2024-10-15", "close": 400.5401, "volume": 38984.0}, {"date": "2024-10-16", "close": 457.2457, "volume": 25456.0}, {"date": "2024-10-17", "close": 621.0621, "volume": 61542.0}, {"date": "2024-10-18", "close": 639.0639, "volume": 28610.0}, {"date": "2024-10-21", "close": 698.4698, "volume": 9170.0}, {"date": "2024-10-22", "close": 884.7885, "volume": 14346.0}, {"date": "2024-10-23", "close": 855.0855, "volume": 13242.0}, {"date": "2024-10-24", "close": 1215.1215, "volume": 21521.0}, {"date": "2024-10-25", "close": 48.5689, "volume": 765341.0}, {"date": "2024-10-28", "close": 65.2565, "volume": 1990855.0}, {"date": "2024-10-29", "close": 54.9145, "volume": 142854.0}, {"date": "2024-10-30", "close": 43.2043, "volume": 115869.0}, {"date": "2024-10-31", "close": 45.7246, "volume": 78094.0}, {"date": "2024-11-01", "close": 43.0153, "volume": 52002.0}, {"date": "2024-11-04", "close": 38.9199, "volume": 39725.0}, {"date": "2024-11-05", "close": 39.937, "volume": 30847.0}, {"date": "2024-11-06", "close": 38.0288, "volume": 68483.0}, {"date": "2024-11-07", "close": 37.7678, "volume": 29359.0}, {"date": "2024-11-08", "close": 37.8038, "volume": 43386.0}, {"date": "2024-11-11", "close": 36.9937, "volume": 30161.0}, {"date": "2024-11-12", "close": 30.243, "volume": 65979.0}, {"date": "2024-11-13", "close": 26.6607, "volume": 65165.0}, {"date": "2024-11-14", "close": 23.2313, "volume": 25918.0}, {"date": "2024-11-15", "close": 25.2925, "volume": 667345.0}, {"date": "2024-11-18", "close": 27.9028, "volume": 64258.0}, {"date": "2024-11-19", "close": 27.0027, "volume": 28066.0}, {"date": "2024-11-20", "close": 25.2025, "volume": 34500.0}, {"date": "2024-11-21", "close": 24.9055, "volume": 14751.0}, {"date": "2024-11-22", "close": 27.8128, "volume": 59296.0}, {"date": "2024-11-25", "close": 28.1188, "volume": 55086.0}, {"date": "2024-11-26", "close": 28.2448, "volume": 32631.0}, {"date": "2024-11-27", "close": 27.5428, "volume": 15300.0}, {"date": "2024-11-29", "close": 25.4635, "volume": 11737.0}, {"date": "2024-12-02", "close": 25.5895, "volume": 11809.0}, {"date": "2024-12-03", "close": 24.4914, "volume": 15656.0}, {"date": "2024-12-04", "close": 24.5725, "volume": 9125.0}, {"date": "2024-12-05", "close": 24.4824, "volume": 10860.0}, {"date": "2024-12-06", "close": 23.7714, "volume": 9616.0}, {"date": "2024-12-09", "close": 23.4923, "volume": 13929.0}, {"date": "2024-12-10", "close": 22.8623, "volume": 8530.0}, {"date": "2024-12-11", "close": 21.6652, "volume": 13094.0}, {"date": "2024-12-12", "close": 21.9622, "volume": 6004.0}, {"date": "2024-12-13", "close": 20.252, "volume": 11357.0}, {"date": "2024-12-16", "close": 19.91, "volume": 13641.0}, {"date": "2024-12-17", "close": 19.802, "volume": 12488.0}, {"date": "2024-12-18", "close": 17.4617, "volume": 22469.0}, {"date": "2024-12-19", "close": 17.4887, "volume": 18300.0}, {"date": "2024-12-20", "close": 17.3447, "volume": 16182.0}, {"date": "2024-12-23", "close": 18.1008, "volume": 10590.0}, {"date": "2024-12-24", "close": 19.3519, "volume": 15133.0}, {"date": "2024-12-26", "close": 22.2142, "volume": 43738.0}, {"date": "2024-12-27", "close": 21.4041, "volume": 23248.0}, {"date": "2024-12-30", "close": 25.2925, "volume": 50162.0}, {"date": "2024-12-31", "close": 24.8785, "volume": 24234.0}, {"date": "2025-01-02", "close": 24.0864, "volume": 15052.0}, {"date": "2025-01-03", "close": 24.2124, "volume": 13531.0}, {"date": "2025-01-06", "close": 23.3843, "volume": 11154.0}, {"date": "2025-01-07", "close": 22.7813, "volume": 8968.0}, {"date": "2025-01-08", "close": 21.3231, "volume": 10626.0}, {"date": "2025-01-10", "close": 19.748, "volume": 8727.0}, {"date": "2025-01-13", "close": 19.3519, "volume": 7521.0}, {"date": "2025-01-14", "close": 19.847, "volume": 6030.0}, {"date": "2025-01-15", "close": 20.441, "volume": 6448.0}, {"date": "2025-01-16", "close": 20.162, "volume": 6837.0}, {"date": "2025-01-17", "close": 20.432, "volume": 5055.0}, {"date": "2025-01-21", "close": 23.8524, "volume": 31415.0}, {"date": "2025-01-22", "close": 21.4941, "volume": 12117.0}, {"date": "2025-01-23", "close": 20.8821, "volume": 5456.0}, {"date": "2025-01-24", "close": 20.6661, "volume": 8519.0}, {"date": "2025-01-27", "close": 19.1539, "volume": 8382.0}, {"date": "2025-01-28", "close": 19.4419, "volume": 5920.0}, {"date": "2025-01-29", "close": 18.8029, "volume": 10150.0}, {"date": "2025-01-30", "close": 19.0729, "volume": 3337.0}, {"date": "2025-01-31", "close": 19.4059, "volume": 7552.0}, {"date": "2025-02-03", "close": 18.9019, "volume": 5853.0}, {"date": "2025-02-04", "close": 17.8578, "volume": 8082.0}, {"date": "2025-02-05", "close": 16.8497, "volume": 11921.0}, {"date": "2025-02-06", "close": 17.3897, "volume": 9266.0}, {"date": "2025-02-07", "close": 17.3897, "volume": 9565.0}, {"date": "2025-02-10", "close": 17.2817, "volume": 4793.0}, {"date": "2025-02-11", "close": 17.9928, "volume": 6472.0}, {"date": "2025-02-12", "close": 17.1467, "volume": 6525.0}, {"date": "2025-02-13", "close": 17.2727, "volume": 5065.0}, {"date": "2025-02-14", "close": 18.3978, "volume": 12512.0}, {"date": "2025-02-18", "close": 24.9955, "volume": 223882.0}, {"date": "2025-02-19", "close": 18.5419, "volume": 79311.0}, {"date": "2025-02-20", "close": 19.1359, "volume": 50292.0}, {"date": "2025-02-21", "close": 18.6949, "volume": 21372.0}, {"date": "2025-02-24", "close": 18.0018, "volume": 17708.0}, {"date": "2025-02-25", "close": 17.1108, "volume": 10256.0}, {"date": "2025-02-26", "close": 17.5698, "volume": 6679.0}, {"date": "2025-02-27", "close": 16.8227, "volume": 7442.0}, {"date": "2025-02-28", "close": 16.6517, "volume": 6742.0}, {"date": "2025-03-03", "close": 15.5176, "volume": 9968.0}, {"date": "2025-03-04", "close": 16.1926, "volume": 15004.0}, {"date": "2025-03-05", "close": 15.4725, "volume": 11468.0}, {"date": "2025-03-06", "close": 16.1206, "volume": 15217.0}, {"date": "2025-03-07", "close": 16.4356, "volume": 6753.0}, {"date": "2025-03-10", "close": 15.5266, "volume": 6387.0}, {"date": "2025-03-11", "close": 14.8335, "volume": 15046.0}, {"date": "2025-03-12", "close": 15.0945, "volume": 7947.0}, {"date": "2025-03-13", "close": 14.9055, "volume": 2729.0}, {"date": "2025-03-14", "close": 14.4284, "volume": 6032.0}, {"date": "2025-03-17", "close": 14.4824, "volume": 6260.0}, {"date": "2025-03-18", "close": 14.4284, "volume": 4543.0}, {"date": "2025-03-19", "close": 14.8785, "volume": 6774.0}, {"date": "2025-03-20", "close": 15.5086, "volume": 5545.0}, {"date": "2025-03-21", "close": 14.8785, "volume": 3652.0}, {"date": "2025-03-24", "close": 14.5905, "volume": 3516.0}, {"date": "2025-03-25", "close": 14.7885, "volume": 3170.0}, {"date": "2025-03-26", "close": 14.4824, "volume": 6230.0}, {"date": "2025-03-27", "close": 16.4536, "volume": 174453.0}, {"date": "2025-03-28", "close": 18.0018, "volume": 1546433.0}, {"date": "2025-03-31", "close": 14.5365, "volume": 80150.0}, {"date": "2025-04-01", "close": 14.1134, "volume": 28679.0}, {"date": "2025-04-02", "close": 13.4563, "volume": 22529.0}, {"date": "2025-04-03", "close": 13.0153, "volume": 27472.0}, {"date": "2025-04-04", "close": 13.5194, "volume": 17512.0}, {"date": "2025-04-07", "close": 12.6643, "volume": 16160.0}, {"date": "2025-04-08", "close": 12.4932, "volume": 9183.0}, {"date": "2025-04-09", "close": 12.9163, "volume": 12685.0}, {"date": "2025-04-10", "close": 12.4633, "volume": 11759.0}, {"date": "2025-04-11", "close": 12.0522, "volume": 8581.0}, {"date": "2025-04-14", "close": 12.4572, "volume": 10859.0}, {"date": "2025-04-15", "close": 13.5014, "volume": 15743.0}, {"date": "2025-04-16", "close": 12.4212, "volume": 11057.0}, {"date": "2025-04-17", "close": 12.7453, "volume": 8067.0}, {"date": "2025-04-21", "close": 12.3132, "volume": 7587.0}, {"date": "2025-04-22", "close": 12.6013, "volume": 51006.0}, {"date": "2025-04-23", "close": 13.5554, "volume": 271473.0}, {"date": "2025-04-24", "close": 12.9703, "volume": 279103.0}, {"date": "2025-04-25", "close": 12.9253, "volume": 22288.0}, {"date": "2025-04-28", "close": 12.6013, "volume": 18608.0}, {"date": "2025-04-29", "close": 12.3672, "volume": 11476.0}, {"date": "2025-04-30", "close": 12.0612, "volume": 22984.0}, {"date": "2025-05-01", "close": 12.6418, "volume": 22171.0}, {"date": "2025-05-02", "close": 13.1863, "volume": 26685.0}, {"date": "2025-05-05", "close": 12.9613, "volume": 8875.0}, {"date": "2025-05-06", "close": 12.8623, "volume": 10328.0}, {"date": "2025-05-07", "close": 12.7543, "volume": 9823.0}, {"date": "2025-05-08", "close": 12.8722, "volume": 4785.0}, {"date": "2025-05-09", "close": 14.3474, "volume": 87516.0}, {"date": "2025-05-12", "close": 15.4545, "volume": 424862.0}, {"date": "2025-05-13", "close": 14.5635, "volume": 34747.0}, {"date": "2025-05-14", "close": 14.9955, "volume": 29269.0}, {"date": "2025-05-15", "close": 15.7516, "volume": 54026.0}, {"date": "2025-05-16", "close": 15.8146, "volume": 18067.0}, {"date": "2025-05-19", "close": 14.6535, "volume": 20537.0}, {"date": "2025-05-20", "close": 14.6625, "volume": 9342.0}, {"date": "2025-05-21", "close": 14.1224, "volume": 10517.0}, {"date": "2025-05-22", "close": 13.7084, "volume": 17951.0}, {"date": "2025-05-23", "close": 13.2313, "volume": 9947.0}, {"date": "2025-05-27", "close": 12.8173, "volume": 13065.0}, {"date": "2025-05-28", "close": 12.4752, "volume": 14067.0}, {"date": "2025-05-29", "close": 12.4212, "volume": 11589.0}, {"date": "2025-05-30", "close": 12.2412, "volume": 12100.0}, {"date": "2025-06-02", "close": 12.8263, "volume": 32763.0}, {"date": "2025-06-03", "close": 12.8083, "volume": 18342.0}, {"date": "2025-06-04", "close": 12.6013, "volume": 36804.0}, {"date": "2025-06-05", "close": 11.332, "volume": 35063.0}, {"date": "2025-06-06", "close": 9.964, "volume": 43901.0}, {"date": "2025-06-09", "close": 10.306, "volume": 184549.0}, {"date": "2025-06-10", "close": 10.9631, "volume": 48719.0}, {"date": "2025-06-11", "close": 12.9613, "volume": 995043.0}, {"date": "2025-06-12", "close": 13.5014, "volume": 653985.0}, {"date": "2025-06-13", "close": 11.7552, "volume": 53556.0}, {"date": "2025-06-16", "close": 11.9262, "volume": 23968.0}, {"date": "2025-06-17", "close": 11.9082, "volume": 24062.0}, {"date": "2025-06-18", "close": 12.7813, "volume": 30314.0}, {"date": "2025-06-20", "close": 12.5653, "volume": 18219.0}, {"date": "2025-06-23", "close": 12.3312, "volume": 20579.0}, {"date": "2025-06-24", "close": 12.0522, "volume": 12693.0}, {"date": "2025-06-25", "close": 11.8902, "volume": 9828.0}, {"date": "2025-06-26", "close": 12.0882, "volume": 12031.0}, {"date": "2025-06-27", "close": 11.7102, "volume": 7400.0}, {"date": "2025-06-30", "close": 11.6022, "volume": 10411.0}, {"date": "2025-07-01", "close": 11.9712, "volume": 8365.0}, {"date": "2025-07-02", "close": 12.1152, "volume": 19660.0}, {"date": "2025-07-03", "close": 11.9622, "volume": 8661.0}, {"date": "2025-07-07", "close": 11.8722, "volume": 9328.0}, {"date": "2025-07-08", "close": 12.1872, "volume": 6140.0}, {"date": "2025-07-09", "close": 12.3672, "volume": 5912.0}, {"date": "2025-07-10", "close": 12.4932, "volume": 8946.0}, {"date": "2025-07-11", "close": 12.9073, "volume": 27694.0}, {"date": "2025-07-14", "close": 12.4122, "volume": 15043.0}, {"date": "2025-07-15", "close": 12.9163, "volume": 130013.0}, {"date": "2025-07-16", "close": 12.5203, "volume": 18689.0}, {"date": "2025-07-17", "close": 11.0711, "volume": 162233.0}, {"date": "2025-07-18", "close": 9.64, "volume": 52654.0}, {"date": "2025-07-21", "close": 6.35, "volume": 507886.0}, {"date": "2025-07-22", "close": 7.0, "volume": 1439885.0}, {"date": "2025-07-23", "close": 6.82, "volume": 158391.0}, {"date": "2025-07-24", "close": 6.25, "volume": 133442.0}, {"date": "2025-07-25", "close": 7.81, "volume": 356963.0}, {"date": "2025-07-28", "close": 8.08, "volume": 151516.0}, {"date": "2025-07-29", "close": 7.71, "volume": 37063.0}, {"date": "2025-07-30", "close": 9.97, "volume": 275734.0}, {"date": "2025-07-31", "close": 9.65, "volume": 41079.0}, {"date": "2025-08-01", "close": 8.1, "volume": 32377.0}, {"date": "2025-08-04", "close": 7.93, "volume": 20018.0}, {"date": "2025-08-05", "close": 7.79, "volume": 42019.0}, {"date": "2025-08-06", "close": 7.79, "volume": 28753.0}, {"date": "2025-08-07", "close": 7.66, "volume": 16569.0}, {"date": "2025-08-08", "close": 7.665, "volume": 10500.0}, {"date": "2025-08-11", "close": 7.57, "volume": 5367.0}, {"date": "2025-08-12", "close": 7.6, "volume": 14040.0}, {"date": "2025-08-13", "close": 7.73, "volume": 13618.0}, {"date": "2025-08-14", "close": 7.63, "volume": 4207.0}, {"date": "2025-08-15", "close": 7.4, "volume": 2942.0}, {"date": "2025-08-18", "close": 7.1808, "volume": 10779.0}, {"date": "2025-08-19", "close": 6.03, "volume": 44975.0}, {"date": "2025-08-20", "close": 5.75, "volume": 36300.0}, {"date": "2025-08-21", "close": 5.23, "volume": 33812.0}, {"date": "2025-08-22", "close": 5.4142, "volume": 70618.0}, {"date": "2025-08-25", "close": 5.27, "volume": 166353.0}, {"date": "2025-08-26", "close": 5.25, "volume": 36659.0}, {"date": "2025-08-27", "close": 5.2895, "volume": 33417.0}, {"date": "2025-08-28", "close": 5.38, "volume": 7793.0}, {"date": "2025-08-29", "close": 5.28, "volume": 24236.0}, {"date": "2025-09-02", "close": 5.04, "volume": 59735.0}, {"date": "2025-09-03", "close": 5.12, "volume": 69748.0}, {"date": "2025-09-04", "close": 5.56, "volume": 97686.0}, {"date": "2025-09-05", "close": 4.92, "volume": 76072.0}, {"date": "2025-09-08", "close": 4.96, "volume": 76611.0}, {"date": "2025-09-09", "close": 5.1733, "volume": 62154.0}, {"date": "2025-09-10", "close": 5.02, "volume": 88921.0}, {"date": "2025-09-11", "close": 5.4, "volume": 2740211.0}, {"date": "2025-09-12", "close": 5.44, "volume": 115494.0}, {"date": "2025-09-15", "close": 5.71, "volume": 74636.0}, {"date": "2025-09-16", "close": 5.76, "volume": 307743.0}, {"date": "2025-09-17", "close": 5.89, "volume": 68110.0}, {"date": "2025-09-18", "close": 5.85, "volume": 68110.0}, {"date": "2025-09-19", "close": 5.99, "volume": 46074.0}, {"date": "2025-09-22", "close": 6.35, "volume": 99105.0}, {"date": "2025-09-23", "close": 6.28, "volume": 41555.0}, {"date": "2025-09-24", "close": 6.42, "volume": 37469.0}, {"date": "2025-09-25", "close": 6.12, "volume": 57020.0}, {"date": "2025-09-26", "close": 6.7, "volume": 78606.0}, {"date": "2025-09-29", "close": 6.78, "volume": 54017.0}, {"date": "2025-09-30", "close": 6.87, "volume": 2489716.0}, {"date": "2025-10-01", "close": 6.73, "volume": 708658.0}, {"date": "2025-10-02", "close": 7.09, "volume": 138389.0}, {"date": "2025-10-03", "close": 7.09, "volume": 82210.0}, {"date": "2025-10-06", "close": 7.08, "volume": 122910.0}, {"date": "2025-10-07", "close": 6.72, "volume": 68452.0}, {"date": "2025-10-08", "close": 6.88, "volume": 37475.0}, {"date": "2025-10-09", "close": 6.78, "volume": 26622.0}, {"date": "2025-10-10", "close": 6.31, "volume": 57742.0}, {"date": "2025-10-13", "close": 6.22, "volume": 25005.0}, {"date": "2025-10-14", "close": 6.35, "volume": 36839.0}, {"date": "2025-10-15", "close": 6.5, "volume": 555357.0}, {"date": "2025-10-16", "close": 5.89, "volume": 90823.0}, {"date": "2025-10-17", "close": 5.899, "volume": 16947.0}, {"date": "2025-10-20", "close": 6.4459, "volume": 37089.0}, {"date": "2025-10-21", "close": 6.26, "volume": 25235.0}, {"date": "2025-10-22", "close": 6.2499, "volume": 29741.0}, {"date": "2025-10-23", "close": 5.9999, "volume": 55927.0}, {"date": "2025-10-24", "close": 5.78, "volume": 27554.0}, {"date": "2025-10-27", "close": 5.55, "volume": 24179.0}, {"date": "2025-10-28", "close": 5.46, "volume": 28425.0}, {"date": "2025-10-29", "close": 5.58, "volume": 20049.0}, {"date": "2025-10-30", "close": 5.2, "volume": 20310.0}, {"date": "2025-10-31", "close": 5.3799, "volume": 11572.0}, {"date": "2025-11-03", "close": 5.5, "volume": 8994.0}, {"date": "2025-11-04", "close": 5.2025, "volume": 17243.0}, {"date": "2025-11-05", "close": 5.6, "volume": 20263.0}, {"date": "2025-11-06", "close": 5.77, "volume": 14301.0}, {"date": "2025-11-07", "close": 5.445, "volume": 14483.0}, {"date": "2025-11-10", "close": 5.42, "volume": 12053.0}, {"date": "2025-11-11", "close": 5.5, "volume": 14839.0}, {"date": "2025-11-12", "close": 5.61, "volume": 5779.0}, {"date": "2025-11-13", "close": 5.4, "volume": 7857.0}, {"date": "2025-11-14", "close": 5.3, "volume": 23501.0}, {"date": "2025-11-17", "close": 5.24, "volume": 8199.0}, {"date": "2025-11-18", "close": 5.11, "volume": 3045.0}, {"date": "2025-11-19", "close": 5.26, "volume": 4898.0}, {"date": "2025-11-20", "close": 5.08, "volume": 4243.0}, {"date": "2025-11-21", "close": 5.165, "volume": 12647.0}, {"date": "2025-11-24", "close": 5.2099, "volume": 15172.0}, {"date": "2025-11-25", "close": 5.3, "volume": 21979.0}, {"date": "2025-11-26", "close": 5.23, "volume": 21286.0}, {"date": "2025-11-28", "close": 5.64, "volume": 36120.0}, {"date": "2025-12-01", "close": 5.74, "volume": 32142.0}, {"date": "2025-12-02", "close": 5.85, "volume": 61613.0}, {"date": "2025-12-03", "close": 5.89, "volume": 55584.0}, {"date": "2025-12-04", "close": 6.0, "volume": 101088.0}, {"date": "2025-12-05", "close": 6.01, "volume": 7563722.0}, {"date": "2025-12-08", "close": 22.01, "volume": 24251500.0}, {"date": "2025-12-09", "close": 6.0, "volume": 4562321.0}, {"date": "2025-12-10", "close": 4.95, "volume": 819371.0}, {"date": "2025-12-11", "close": 4.65, "volume": 556732.0}, {"date": "2025-12-12", "close": 4.42, "volume": 174859.0}, {"date": "2025-12-15", "close": 3.91, "volume": 158319.0}, {"date": "2025-12-16", "close": 3.53, "volume": 112177.0}, {"date": "2025-12-17", "close": 3.71, "volume": 141475.0}, {"date": "2025-12-18", "close": 4.04, "volume": 193759.0}, {"date": "2025-12-19", "close": 3.82, "volume": 140615.0}, {"date": "2025-12-22", "close": 3.96, "volume": 88554.0}, {"date": "2025-12-23", "close": 3.69, "volume": 80813.0}, {"date": "2025-12-24", "close": 3.74, "volume": 44874.0}, {"date": "2025-12-26", "close": 3.64, "volume": 110204.0}, {"date": "2025-12-29", "close": 3.6, "volume": 110603.0}, {"date": "2025-12-30", "close": 3.51, "volume": 48589.0}, {"date": "2025-12-31", "close": 3.29, "volume": 87914.0}, {"date": "2026-01-02", "close": 3.52, "volume": 147557.0}, {"date": "2026-01-05", "close": 3.45, "volume": 82954.0}, {"date": "2026-01-06", "close": 3.49, "volume": 50310.0}, {"date": "2026-01-07", "close": 3.689, "volume": 118621.0}, {"date": "2026-01-08", "close": 3.71, "volume": 49470.0}, {"date": "2026-01-09", "close": 3.56, "volume": 65448.0}, {"date": "2026-01-12", "close": 3.55, "volume": 74108.0}, {"date": "2026-01-13", "close": 3.5, "volume": 74497.0}, {"date": "2026-01-14", "close": 3.43, "volume": 101243.0}, {"date": "2026-01-15", "close": 3.44, "volume": 67495.0}, {"date": "2026-01-16", "close": 3.48, "volume": 131648.0}, {"date": "2026-01-20", "close": 5.37, "volume": 49362300.0}, {"date": "2026-01-21", "close": 4.41, "volume": 1004475.0}, {"date": "2026-01-22", "close": 4.25, "volume": 537660.0}, {"date": "2026-01-23", "close": 4.15, "volume": 373132.0}, {"date": "2026-01-26", "close": 4.2, "volume": 370651.0}, {"date": "2026-01-27", "close": 4.2, "volume": 219876.0}, {"date": "2026-01-28", "close": 4.22, "volume": 191725.0}, {"date": "2026-01-29", "close": 4.08, "volume": 181370.0}, {"date": "2026-01-30", "close": 4.03, "volume": 126891.0}, {"date": "2026-02-02", "close": 3.88, "volume": 217608.0}, {"date": "2026-02-03", "close": 3.75, "volume": 151635.0}, {"date": "2026-02-04", "close": 3.66, "volume": 149013.0}, {"date": "2026-02-05", "close": 3.52, "volume": 173142.0}, {"date": "2026-02-06", "close": 3.62, "volume": 99745.0}, {"date": "2026-02-09", "close": 3.89, "volume": 230163.0}, {"date": "2026-02-10", "close": 3.96, "volume": 105862.0}, {"date": "2026-02-11", "close": 3.96, "volume": 16388.0}, {"date": "2026-02-12", "close": 4.02, "volume": 69898.0}, {"date": "2026-02-13", "close": 4.06, "volume": 25026.0}, {"date": "2026-02-17", "close": 4.0, "volume": 30957.0}, {"date": "2026-02-18", "close": 4.01, "volume": 14994.0}, {"date": "2026-02-19", "close": 4.04, "volume": 23282.0}, {"date": "2026-02-20", "close": 3.9223, "volume": 16055.0}, {"date": "2026-02-23", "close": 4.0, "volume": 59314.0}, {"date": "2026-02-24", "close": 3.73, "volume": 15881.0}, {"date": "2026-02-25", "close": 3.86, "volume": 22526.0}, {"date": "2026-02-26", "close": 3.77, "volume": 8374.0}, {"date": "2026-02-27", "close": 3.8, "volume": 63146.0}, {"date": "2026-03-02", "close": 3.76, "volume": 81368.0}, {"date": "2026-03-03", "close": 3.72, "volume": 35618.0}, {"date": "2026-03-04", "close": 3.75, "volume": 16060.0}, {"date": "2026-03-05", "close": 3.74, "volume": 11517.0}, {"date": "2026-03-06", "close": 3.78, "volume": 31108.0}, {"date": "2026-03-09", "close": 3.73, "volume": 30957.0}, {"date": "2026-03-10", "close": 3.72, "volume": 24258.0}, {"date": "2026-03-11", "close": 3.81, "volume": 29782.0}, {"date": "2026-03-12", "close": 3.81, "volume": 35016.0}, {"date": "2026-03-13", "close": 3.76, "volume": 23633.0}, {"date": "2026-03-16", "close": 3.795, "volume": 14689.0}, {"date": "2026-03-17", "close": 3.75, "volume": 17197.0}, {"date": "2026-03-18", "close": 3.72, "volume": 28020.0}, {"date": "2026-03-19", "close": 3.71, "volume": 13308.0}, {"date": "2026-03-20", "close": 3.74, "volume": 11714.0}, {"date": "2026-03-23", "close": 3.8, "volume": 39122.0}, {"date": "2026-03-24", "close": 3.71, "volume": 15462.0}, {"date": "2026-03-25", "close": 3.65, "volume": 20896.0}, {"date": "2026-03-26", "close": 3.61, "volume": 10161.0}, {"date": "2026-03-27", "close": 3.65, "volume": 8536.0}, {"date": "2026-03-30", "close": 3.67, "volume": 16484.0}, {"date": "2026-03-31", "close": 3.69, "volume": 13134.0}, {"date": "2026-04-01", "close": 3.77, "volume": 21228.0}, {"date": "2026-04-02", "close": 3.71, "volume": 4856.0}, {"date": "2026-04-06", "close": 3.69, "volume": 4585.0}, {"date": "2026-04-07", "close": 3.58, "volume": 18937.0}, {"date": "2026-04-08", "close": 3.51, "volume": 22796.0}, {"date": "2026-04-09", "close": 3.53, "volume": 10564.0}, {"date": "2026-04-10", "close": 3.54, "volume": 7923.0}, {"date": "2026-04-13", "close": 3.52, "volume": 11279.0}, {"date": "2026-04-14", "close": 3.59, "volume": 19517.0}, {"date": "2026-04-15", "close": 3.72, "volume": 41043.0}, {"date": "2026-04-16", "close": 3.7, "volume": 38448.0}, {"date": "2026-04-17", "close": 3.78, "volume": 62633.0}, {"date": "2026-04-20", "close": 3.69, "volume": 104166.0}, {"date": "2026-04-21", "close": 3.49, "volume": 194789.0}, {"date": "2026-04-22", "close": 3.57, "volume": 219574.0}, {"date": "2026-04-23", "close": 3.53, "volume": 173623.0}, {"date": "2026-04-24", "close": 3.5, "volume": 177940.0}, {"date": "2026-04-27", "close": 3.505, "volume": 213081.0}, {"date": "2026-04-28", "close": 3.47, "volume": 206265.0}, {"date": "2026-04-29", "close": 3.44, "volume": 216021.0}, {"date": "2026-04-30", "close": 3.37, "volume": 188607.0}, {"date": "2026-05-01", "close": 3.36, "volume": 230368.0}, {"date": "2026-05-04", "close": 3.35, "volume": 192843.0}, {"date": "2026-05-05", "close": 3.41, "volume": 231641.0}, {"date": "2026-05-06", "close": 3.41, "volume": 205426.0}, {"date": "2026-05-07", "close": 3.34, "volume": 145089.0}, {"date": "2026-05-08", "close": 3.31, "volume": 187253.0}, {"date": "2026-05-11", "close": 3.34, "volume": 190471.0}, {"date": "2026-05-12", "close": 3.28, "volume": 67849.0}, {"date": "2026-05-13", "close": 3.28, "volume": 74830.0}, {"date": "2026-05-14", "close": 3.2626, "volume": 14342.0}, {"date": "2026-05-15", "close": 3.16, "volume": 21673.0}, {"date": "2026-05-18", "close": 2.86, "volume": 39691.0}, {"date": "2026-05-19", "close": 2.76, "volume": 21820.0}, {"date": "2026-05-20", "close": 2.95, "volume": 22773.0}, {"date": "2026-05-21", "close": 2.9, "volume": 29282.0}, {"date": "2026-05-22", "close": 2.86, "volume": 12939.0}, {"date": "2026-05-26", "close": 2.82, "volume": 16200.0}, {"date": "2026-05-27", "close": 2.73, "volume": 15674.0}, {"date": "2026-05-28", "close": 2.78, "volume": 17094.0}, {"date": "2026-05-29", "close": 2.74, "volume": 17216.0}, {"date": "2026-06-01", "close": 2.79, "volume": 28649.0}, {"date": "2026-06-02", "close": 2.71, "volume": 7765.0}, {"date": "2026-06-03", "close": 2.67, "volume": 7925.0}, {"date": "2026-06-04", "close": 2.64, "volume": 10417.0}, {"date": "2026-06-05", "close": 2.74, "volume": 28150.0}, {"date": "2026-06-08", "close": 2.785, "volume": 430675.0}, {"date": "2026-06-09", "close": 2.4, "volume": 77450.0}, {"date": "2026-06-10", "close": 2.54, "volume": 49778.0}, {"date": "2026-06-11", "close": 2.67, "volume": 177039.0}, {"date": "2026-06-12", "close": 2.61, "volume": 85869.0}, {"date": "2026-06-15", "close": 2.62, "volume": 16920.0}, {"date": "2026-06-16", "close": 2.47, "volume": 17774.0}, {"date": "2026-06-17", "close": 2.48, "volume": 16422.0}, {"date": "2026-06-18", "close": 2.46, "volume": 6125.0}, {"date": "2026-06-22", "close": 2.33, "volume": 11948.0}, {"date": "2026-06-23", "close": 2.15, "volume": 9888.0}, {"date": "2026-06-24", "close": 2.23, "volume": 9595.0}, {"date": "2026-06-25", "close": 2.17, "volume": 37440.0}, {"date": "2026-06-26", "close": 2.24, "volume": 97228.0}, {"date": "2026-06-29", "close": 2.24, "volume": 8541.0}, {"date": "2026-06-30", "close": 2.2, "volume": 5956.0}, {"date": "2026-07-01", "close": 2.2405, "volume": 8131.0}, {"date": "2026-07-02", "close": 2.24, "volume": 23711.0}, {"date": "2026-07-06", "close": 2.19, "volume": 22675.0}, {"date": "2026-07-07", "close": 2.18, "volume": 52224.0}, {"date": "2026-07-08", "close": 2.19, "volume": 13003.0}, {"date": "2026-07-09", "close": 2.27, "volume": 13154.0}, {"date": "2026-07-10", "close": 2.27, "volume": 6128.0}, {"date": "2026-07-13", "close": 2.2, "volume": 25145.0}, {"date": "2026-07-14", "close": 2.3, "volume": 42517.0}, {"date": "2026-07-15", "close": 2.3966, "volume": 2868.0}, {"date": "2026-07-16", "close": 2.43, "volume": 5243.0}, {"date": "2026-07-17", "close": 2.54, "volume": 11982.0}, {"date": "2026-07-20", "close": 2.4684, "volume": 4243.0}, {"date": "2026-07-21", "close": 2.53, "volume": 5754.0}, {"date": "2026-07-22", "close": 2.5517, "volume": 11994.0}, {"date": "2026-07-23", "close": 2.68, "volume": 25065.0}, {"date": "2026-07-24", "close": 2.48, "volume": 10957.0}, {"date": "2026-07-27", "close": 2.68, "volume": 22624.0}, {"date": "2026-07-28", "close": 2.5706, "volume": 20646.0}, {"date": "2026-07-29", "close": 2.34, "volume": 9335.0}, {"date": "2026-07-30", "close": 2.22, "volume": 24539.0}, {"date": "2026-07-31", "close": 2.11, "volume": 24221.0}, {"date": "2026-08-03", "close": 1.77, "volume": 62593.0}, {"date": "2026-08-04", "close": 1.49, "volume": 69674.0}, {"date": "2026-08-05", "close": 1.5, "volume": 95822.0}, {"date": "2026-08-06", "close": 1.47, "volume": 24771.0}, {"date": "2026-08-07", "close": 1.39, "volume": 30782.0}], "refreshing": true}