{"ticker": "ZJK", "overview": {"name": "ZJK Industrial Co., Ltd. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZJK", "has_prices": true, "as_of": "2026-09-23", "last": 2.09, "prev_close": 2.13, "change": -0.040000000000000036, "change_pct": -0.018779342723004713, "session_volume": 5963.0, "vwap_5": 2.107044206932671, "vwap_20": 10.405502738805616, "vwap_60": 7.620076521835775, "vwap_250": 8.92776631398032, "high_52w": 19.39, "low_52w": 1.52, "avg_volume_20": 20017.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001731122-26-000752", "src": "13DG", "ticker": "ZJK", "cik": "1941506", "company": "ZJK Industrial Co., Ltd.", "company_raw": "ZJK Industrial Co., Ltd.", "who": "DNR Technology Co., Ltd.", "who_key": "DNR Technology 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": null, "country": "", "headline": "DNR Technology Co., Ltd. moves to a 59.62% passive stake in ZJK", "source_url": "https://www.sec.gov/Archives/edgar/data/2085989/0001731122-26-000752-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001731122-26-000754", "src": "13DG", "ticker": "ZJK", "cik": "1941506", "company": "ZJK Industrial Co., Ltd.", "company_raw": "ZJK Industrial Co., Ltd.", "who": "Vimisci Holding Ltd", "who_key": "Vimisci Holding 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": null, "country": "", "headline": "Vimisci Holding Ltd moves to a 14.96% passive stake in ZJK", "source_url": "https://www.sec.gov/Archives/edgar/data/2082505/0001731122-26-000754-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}], "recent_buys": [], "institutional": [{"id": "13DG-0001731122-26-000754", "src": "13DG", "ticker": "ZJK", "cik": "1941506", "company": "ZJK Industrial Co., Ltd.", "company_raw": "ZJK Industrial Co., Ltd.", "who": "Vimisci Holding Ltd", "who_key": "Vimisci Holding 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": null, "country": "", "headline": "Vimisci Holding Ltd moves to a 14.96% passive stake in ZJK", "source_url": "https://www.sec.gov/Archives/edgar/data/2082505/0001731122-26-000754-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001731122-26-000752", "src": "13DG", "ticker": "ZJK", "cik": "1941506", "company": "ZJK Industrial Co., Ltd.", "company_raw": "ZJK Industrial Co., Ltd.", "who": "DNR Technology Co., Ltd.", "who_key": "DNR Technology 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": null, "country": "", "headline": "DNR Technology Co., Ltd. moves to a 59.62% passive stake in ZJK", "source_url": "https://www.sec.gov/Archives/edgar/data/2085989/0001731122-26-000752-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "ZJK Industrial Co., Ltd. - Class A Ordinary Shares", "new_value": "ZJK Industrial Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001941506", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001941506", "applied": 1, "detected_at": "2026-10-28T17:08:18.903197"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZJK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-30", "close": 5.0, "volume": 1090442.0}, {"date": "2024-10-01", "close": 5.0, "volume": 196720.0}, {"date": "2024-10-02", "close": 5.17, "volume": 431977.0}, {"date": "2024-10-03", "close": 4.96, "volume": 51538.0}, {"date": "2024-10-04", "close": 5.0, "volume": 30995.0}, {"date": "2024-10-07", "close": 6.8, "volume": 823883.0}, {"date": "2024-10-08", "close": 4.92, "volume": 368393.0}, {"date": "2024-10-09", "close": 4.75, "volume": 243541.0}, {"date": "2024-10-10", "close": 4.44, "volume": 96995.0}, {"date": "2024-10-11", "close": 4.46, "volume": 44108.0}, {"date": "2024-10-14", "close": 4.65, "volume": 95472.0}, {"date": "2024-10-15", "close": 4.58, "volume": 131132.0}, {"date": "2024-10-16", "close": 4.44, "volume": 106397.0}, {"date": "2024-10-17", "close": 4.03, "volume": 113594.0}, {"date": "2024-10-18", "close": 4.66, "volume": 78911.0}, {"date": "2024-10-21", "close": 4.591, "volume": 33360.0}, {"date": "2024-10-22", "close": 5.25, "volume": 80298.0}, {"date": "2024-10-23", "close": 5.2001, "volume": 35783.0}, {"date": "2024-10-24", "close": 4.99, "volume": 72117.0}, {"date": "2024-10-25", "close": 4.93, "volume": 7750.0}, {"date": "2024-10-28", "close": 4.49, "volume": 35275.0}, {"date": "2024-10-29", "close": 5.03, "volume": 23719.0}, {"date": "2024-10-30", "close": 4.64, "volume": 27183.0}, {"date": "2024-10-31", "close": 4.65, "volume": 16629.0}, {"date": "2024-11-01", "close": 4.6, "volume": 26252.0}, {"date": "2024-11-04", "close": 4.63, "volume": 25651.0}, {"date": "2024-11-05", "close": 4.86, "volume": 52330.0}, {"date": "2024-11-06", "close": 4.83, "volume": 21177.0}, {"date": "2024-11-07", "close": 5.0, "volume": 136670.0}, {"date": "2024-11-08", "close": 4.43, "volume": 68768.0}, {"date": "2024-11-11", "close": 4.8001, "volume": 17136.0}, {"date": "2024-11-12", "close": 5.23, "volume": 27575.0}, {"date": "2024-11-13", "close": 5.2, "volume": 13830.0}, {"date": "2024-11-14", "close": 4.98, "volume": 36069.0}, {"date": "2024-11-15", "close": 4.54, "volume": 69559.0}, {"date": "2024-11-18", "close": 4.88, "volume": 20900.0}, {"date": "2024-11-19", "close": 4.81, "volume": 39717.0}, {"date": "2024-11-20", "close": 5.3, "volume": 17342.0}, {"date": "2024-11-21", "close": 5.39, "volume": 12853.0}, {"date": "2024-11-22", "close": 5.22, "volume": 11556.0}, {"date": "2024-11-25", "close": 6.46, "volume": 41746.0}, {"date": "2024-11-26", "close": 6.06, "volume": 19000.0}, {"date": "2024-11-27", "close": 6.7833, "volume": 8603.0}, {"date": "2024-11-29", "close": 6.58, "volume": 9301.0}, {"date": "2024-12-02", "close": 6.34, "volume": 14897.0}, {"date": "2024-12-03", "close": 17.26, "volume": 28212350.0}, {"date": "2024-12-04", "close": 13.65, "volume": 2282027.0}, {"date": "2024-12-05", "close": 10.09, "volume": 1248401.0}, {"date": "2024-12-06", "close": 14.09, "volume": 10019240.0}, {"date": "2024-12-09", "close": 14.22, "volume": 858241.0}, {"date": "2024-12-10", "close": 12.45, "volume": 425060.0}, {"date": "2024-12-11", "close": 11.6, "volume": 449608.0}, {"date": "2024-12-12", "close": 12.4, "volume": 344011.0}, {"date": "2024-12-13", "close": 11.44, "volume": 272000.0}, {"date": "2024-12-16", "close": 11.03, "volume": 237460.0}, {"date": "2024-12-17", "close": 10.0, "volume": 321343.0}, {"date": "2024-12-18", "close": 8.56, "volume": 381725.0}, {"date": "2024-12-19", "close": 7.48, "volume": 384617.0}, {"date": "2024-12-20", "close": 7.46, "volume": 217662.0}, {"date": "2024-12-23", "close": 8.5, "volume": 308212.0}, {"date": "2024-12-24", "close": 8.21, "volume": 104843.0}, {"date": "2024-12-26", "close": 10.12, "volume": 250245.0}, {"date": "2024-12-27", "close": 8.885, "volume": 160708.0}, {"date": "2024-12-30", "close": 9.31, "volume": 129678.0}, {"date": "2024-12-31", "close": 9.35, "volume": 232021.0}, {"date": "2025-01-02", "close": 10.01, "volume": 118620.0}, {"date": "2025-01-03", "close": 9.11, "volume": 240053.0}, {"date": "2025-01-06", "close": 12.01, "volume": 3021955.0}, {"date": "2025-01-07", "close": 10.31, "volume": 514176.0}, {"date": "2025-01-08", "close": 9.33, "volume": 217791.0}, {"date": "2025-01-10", "close": 9.35, "volume": 81471.0}, {"date": "2025-01-13", "close": 8.31, "volume": 120355.0}, {"date": "2025-01-14", "close": 8.63, "volume": 101870.0}, {"date": "2025-01-15", "close": 9.34, "volume": 140740.0}, {"date": "2025-01-16", "close": 9.04, "volume": 57768.0}, {"date": "2025-01-17", "close": 9.43, "volume": 113699.0}, {"date": "2025-01-21", "close": 8.94, "volume": 128384.0}, {"date": "2025-01-22", "close": 9.08, "volume": 110085.0}, {"date": "2025-01-23", "close": 9.03, "volume": 67251.0}, {"date": "2025-01-24", "close": 9.46, "volume": 135709.0}, {"date": "2025-01-27", "close": 8.95, "volume": 62169.0}, {"date": "2025-01-28", "close": 8.0, "volume": 140108.0}, {"date": "2025-01-29", "close": 7.91, "volume": 115503.0}, {"date": "2025-01-30", "close": 8.28, "volume": 70680.0}, {"date": "2025-01-31", "close": 8.02, "volume": 43686.0}, {"date": "2025-02-03", "close": 7.9, "volume": 46035.0}, {"date": "2025-02-04", "close": 8.24, "volume": 39401.0}, {"date": "2025-02-05", "close": 8.24, "volume": 47165.0}, {"date": "2025-02-06", "close": 8.6, "volume": 33308.0}, {"date": "2025-02-07", "close": 8.99, "volume": 44953.0}, {"date": "2025-02-10", "close": 9.05, "volume": 40927.0}, {"date": "2025-02-11", "close": 8.65, "volume": 48078.0}, {"date": "2025-02-12", "close": 8.49, "volume": 33449.0}, {"date": "2025-02-13", "close": 8.41, "volume": 43035.0}, {"date": "2025-02-14", "close": 8.22, "volume": 58425.0}, {"date": "2025-02-18", "close": 9.29, "volume": 477375.0}, {"date": "2025-02-19", "close": 8.29, "volume": 178360.0}, {"date": "2025-02-20", "close": 8.03, "volume": 84958.0}, {"date": "2025-02-21", "close": 7.82, "volume": 39271.0}, {"date": "2025-02-24", "close": 7.32, "volume": 49098.0}, {"date": "2025-02-25", "close": 7.25, "volume": 25039.0}, {"date": "2025-02-26", "close": 7.42, "volume": 61608.0}, {"date": "2025-02-27", "close": 6.9, "volume": 56437.0}, {"date": "2025-02-28", "close": 6.5, "volume": 69940.0}, {"date": "2025-03-03", "close": 6.22, "volume": 65600.0}, {"date": "2025-03-04", "close": 5.56, "volume": 90058.0}, {"date": "2025-03-05", "close": 5.72, "volume": 37709.0}, {"date": "2025-03-06", "close": 5.13, "volume": 73734.0}, {"date": "2025-03-07", "close": 5.28, "volume": 25102.0}, {"date": "2025-03-10", "close": 4.8, "volume": 52077.0}, {"date": "2025-03-11", "close": 4.4, "volume": 82003.0}, {"date": "2025-03-12", "close": 4.46, "volume": 156040.0}, {"date": "2025-03-13", "close": 4.35, "volume": 45328.0}, {"date": "2025-03-14", "close": 4.91, "volume": 65390.0}, {"date": "2025-03-17", "close": 4.87, "volume": 118387.0}, {"date": "2025-03-18", "close": 4.76, "volume": 60849.0}, {"date": "2025-03-19", "close": 4.58, "volume": 91588.0}, {"date": "2025-03-20", "close": 4.47, "volume": 56998.0}, {"date": "2025-03-21", "close": 4.7, "volume": 141007.0}, {"date": "2025-03-24", "close": 5.22, "volume": 140037.0}, {"date": "2025-03-25", "close": 5.76, "volume": 139755.0}, {"date": "2025-03-26", "close": 5.21, "volume": 232331.0}, {"date": "2025-03-27", "close": 5.15, "volume": 32117.0}, {"date": "2025-03-28", "close": 4.96, "volume": 87450.0}, {"date": "2025-03-31", "close": 4.38, "volume": 52656.0}, {"date": "2025-04-01", "close": 4.77, "volume": 47849.0}, {"date": "2025-04-02", "close": 4.9, "volume": 41205.0}, {"date": "2025-04-03", "close": 4.26, "volume": 93788.0}, {"date": "2025-04-04", "close": 4.07, "volume": 86323.0}, {"date": "2025-04-07", "close": 3.85, "volume": 81611.0}, {"date": "2025-04-08", "close": 3.6, "volume": 104976.0}, {"date": "2025-04-09", "close": 3.96, "volume": 72158.0}, {"date": "2025-04-10", "close": 3.86, "volume": 13304.0}, {"date": "2025-04-11", "close": 4.21, "volume": 30318.0}, {"date": "2025-04-14", "close": 4.69, "volume": 47939.0}, {"date": "2025-04-15", "close": 4.97, "volume": 64318.0}, {"date": "2025-04-16", "close": 4.25, "volume": 21283.0}, {"date": "2025-04-17", "close": 4.47, "volume": 16846.0}, {"date": "2025-04-21", "close": 4.77, "volume": 32851.0}, {"date": "2025-04-22", "close": 4.9, "volume": 17005.0}, {"date": "2025-04-23", "close": 4.97, "volume": 28076.0}, {"date": "2025-04-24", "close": 4.62, "volume": 26946.0}, {"date": "2025-04-25", "close": 4.65, "volume": 32153.0}, {"date": "2025-04-28", "close": 4.305, "volume": 61077.0}, {"date": "2025-04-29", "close": 4.15, "volume": 39068.0}, {"date": "2025-04-30", "close": 4.19, "volume": 16500.0}, {"date": "2025-05-01", "close": 4.97, "volume": 40678.0}, {"date": "2025-05-02", "close": 4.54, "volume": 60835.0}, {"date": "2025-05-05", "close": 4.2, "volume": 70678.0}, {"date": "2025-05-06", "close": 4.27, "volume": 16290.0}, {"date": "2025-05-07", "close": 4.44, "volume": 31368.0}, {"date": "2025-05-08", "close": 4.6, "volume": 20391.0}, {"date": "2025-05-09", "close": 4.83, "volume": 44143.0}, {"date": "2025-05-12", "close": 4.84, "volume": 51312.0}, {"date": "2025-05-13", "close": 4.93, "volume": 29148.0}, {"date": "2025-05-14", "close": 4.5, "volume": 65984.0}, {"date": "2025-05-15", "close": 4.56, "volume": 14775.0}, {"date": "2025-05-16", "close": 4.7, "volume": 26316.0}, {"date": "2025-05-19", "close": 4.5, "volume": 17843.0}, {"date": "2025-05-20", "close": 4.81, "volume": 11138.0}, {"date": "2025-05-21", "close": 4.81, "volume": 102284.0}, {"date": "2025-05-22", "close": 4.37, "volume": 44076.0}, {"date": "2025-05-23", "close": 4.25, "volume": 15672.0}, {"date": "2025-05-27", "close": 4.4, "volume": 20388.0}, {"date": "2025-05-28", "close": 4.48, "volume": 11108.0}, {"date": "2025-05-29", "close": 4.68, "volume": 10100.0}, {"date": "2025-05-30", "close": 4.625, "volume": 4984.0}, {"date": "2025-06-02", "close": 4.36, "volume": 14131.0}, {"date": "2025-06-03", "close": 4.47, "volume": 10513.0}, {"date": "2025-06-04", "close": 4.82, "volume": 25336.0}, {"date": "2025-06-05", "close": 5.4, "volume": 15072580.0}, {"date": "2025-06-06", "close": 5.0, "volume": 751601.0}, {"date": "2025-06-09", "close": 4.6, "volume": 336689.0}, {"date": "2025-06-10", "close": 4.55, "volume": 287571.0}, {"date": "2025-06-11", "close": 4.43, "volume": 160660.0}, {"date": "2025-06-12", "close": 4.05, "volume": 233832.0}, {"date": "2025-06-13", "close": 3.83, "volume": 185123.0}, {"date": "2025-06-16", "close": 3.84, "volume": 65651.0}, {"date": "2025-06-17", "close": 3.75, "volume": 61300.0}, {"date": "2025-06-18", "close": 3.8, "volume": 131624.0}, {"date": "2025-06-20", "close": 4.1, "volume": 179801.0}, {"date": "2025-06-23", "close": 3.96, "volume": 43087.0}, {"date": "2025-06-24", "close": 4.08, "volume": 44008.0}, {"date": "2025-06-25", "close": 3.99, "volume": 120979.0}, {"date": "2025-06-26", "close": 4.19, "volume": 121383.0}, {"date": "2025-06-27", "close": 4.0, "volume": 63929.0}, {"date": "2025-06-30", "close": 3.89, "volume": 63294.0}, {"date": "2025-07-01", "close": 3.75, "volume": 129359.0}, {"date": "2025-07-02", "close": 3.81, "volume": 28860.0}, {"date": "2025-07-03", "close": 3.84, "volume": 40606.0}, {"date": "2025-07-07", "close": 3.67, "volume": 55657.0}, {"date": "2025-07-08", "close": 3.7, "volume": 65808.0}, {"date": "2025-07-09", "close": 3.72, "volume": 59844.0}, {"date": "2025-07-10", "close": 3.64, "volume": 62084.0}, {"date": "2025-07-11", "close": 3.51, "volume": 58135.0}, {"date": "2025-07-14", "close": 3.62, "volume": 100035.0}, {"date": "2025-07-15", "close": 3.66, "volume": 85323.0}, {"date": "2025-07-16", "close": 3.8, "volume": 28319.0}, {"date": "2025-07-17", "close": 4.18, "volume": 191044.0}, {"date": "2025-07-18", "close": 3.99, "volume": 67906.0}, {"date": "2025-07-21", "close": 3.84, "volume": 57051.0}, {"date": "2025-07-22", "close": 3.75, "volume": 31206.0}, {"date": "2025-07-23", "close": 3.72, "volume": 83471.0}, {"date": "2025-07-24", "close": 3.6, "volume": 102958.0}, {"date": "2025-07-25", "close": 3.58, "volume": 53932.0}, {"date": "2025-07-28", "close": 3.49, "volume": 43380.0}, {"date": "2025-07-29", "close": 3.286, "volume": 35287.0}, {"date": "2025-07-30", "close": 3.48, "volume": 12322.0}, {"date": "2025-07-31", "close": 3.22, "volume": 38886.0}, {"date": "2025-08-01", "close": 3.26, "volume": 41766.0}, {"date": "2025-08-04", "close": 2.97, "volume": 83355.0}, {"date": "2025-08-05", "close": 2.85, "volume": 46096.0}, {"date": "2025-08-06", "close": 2.52, "volume": 138151.0}, {"date": "2025-08-07", "close": 2.543, "volume": 19035.0}, {"date": "2025-08-08", "close": 2.7261, "volume": 64235.0}, {"date": "2025-08-11", "close": 2.7, "volume": 16877.0}, {"date": "2025-08-12", "close": 3.28, "volume": 115318.0}, {"date": "2025-08-13", "close": 3.18, "volume": 34755.0}, {"date": "2025-08-14", "close": 3.125, "volume": 9733.0}, {"date": "2025-08-15", "close": 3.145, "volume": 15744.0}, {"date": "2025-08-18", "close": 3.25, "volume": 15876.0}, {"date": "2025-08-19", "close": 3.39, "volume": 27514.0}, {"date": "2025-08-20", "close": 3.28, "volume": 44883.0}, {"date": "2025-08-21", "close": 3.26, "volume": 4134.0}, {"date": "2025-08-22", "close": 3.39, "volume": 20031.0}, {"date": "2025-08-25", "close": 3.455, "volume": 47003.0}, {"date": "2025-08-26", "close": 3.363, "volume": 22506.0}, {"date": "2025-08-27", "close": 3.65, "volume": 114949.0}, {"date": "2025-08-28", "close": 3.9, "volume": 57711.0}, {"date": "2025-08-29", "close": 3.85, "volume": 100684.0}, {"date": "2025-09-02", "close": 3.6821, "volume": 19554.0}, {"date": "2025-09-03", "close": 3.75, "volume": 11572.0}, {"date": "2025-09-04", "close": 3.78, "volume": 12087.0}, {"date": "2025-09-05", "close": 3.66, "volume": 7901.0}, {"date": "2025-09-08", "close": 3.74, "volume": 12816.0}, {"date": "2025-09-09", "close": 3.81, "volume": 36476.0}, {"date": "2025-09-10", "close": 3.92, "volume": 30194.0}, {"date": "2025-09-11", "close": 3.93, "volume": 52090.0}, {"date": "2025-09-12", "close": 3.89, "volume": 13418.0}, {"date": "2025-09-15", "close": 3.87, "volume": 25923.0}, {"date": "2025-09-16", "close": 3.71, "volume": 17479.0}, {"date": "2025-09-17", "close": 3.81, "volume": 23201.0}, {"date": "2025-09-18", "close": 3.89, "volume": 20437.0}, {"date": "2025-09-19", "close": 3.76, "volume": 14027.0}, {"date": "2025-09-22", "close": 3.8701, "volume": 40933.0}, {"date": "2025-09-23", "close": 3.815, "volume": 18932.0}, {"date": "2025-09-24", "close": 3.66, "volume": 10695.0}, {"date": "2025-09-25", "close": 3.57, "volume": 11844.0}, {"date": "2025-09-26", "close": 3.5, "volume": 9779.0}, {"date": "2025-09-29", "close": 3.46, "volume": 24798.0}, {"date": "2025-09-30", "close": 3.22, "volume": 30020.0}, {"date": "2025-10-01", "close": 3.29, "volume": 19371.0}, {"date": "2025-10-02", "close": 3.27, "volume": 17389.0}, {"date": "2025-10-03", "close": 3.275, "volume": 17032.0}, {"date": "2025-10-06", "close": 3.18, "volume": 17723.0}, {"date": "2025-10-07", "close": 3.38, "volume": 46248.0}, {"date": "2025-10-08", "close": 3.28, "volume": 14828.0}, {"date": "2025-10-09", "close": 3.25, "volume": 6217.0}, {"date": "2025-10-10", "close": 2.88, "volume": 43723.0}, {"date": "2025-10-13", "close": 3.08, "volume": 17702.0}, {"date": "2025-10-14", "close": 3.19, "volume": 52914.0}, {"date": "2025-10-15", "close": 3.08, "volume": 6914.0}, {"date": "2025-10-16", "close": 2.93, "volume": 10404.0}, {"date": "2025-10-17", "close": 2.8, "volume": 12874.0}, {"date": "2025-10-20", "close": 2.765, "volume": 15260.0}, {"date": "2025-10-21", "close": 2.8014, "volume": 12601.0}, {"date": "2025-10-22", "close": 2.87, "volume": 42662.0}, {"date": "2025-10-23", "close": 2.7424, "volume": 37424.0}, {"date": "2025-10-24", "close": 2.8, "volume": 67936.0}, {"date": "2025-10-27", "close": 2.7, "volume": 33228.0}, {"date": "2025-10-28", "close": 2.81, "volume": 10085.0}, {"date": "2025-10-29", "close": 2.88, "volume": 27986.0}, {"date": "2025-10-30", "close": 2.65, "volume": 35565.0}, {"date": "2025-10-31", "close": 2.68, "volume": 18436.0}, {"date": "2025-11-03", "close": 2.6799, "volume": 6808.0}, {"date": "2025-11-04", "close": 2.62, "volume": 6301.0}, {"date": "2025-11-05", "close": 2.46, "volume": 23297.0}, {"date": "2025-11-06", "close": 2.37, "volume": 13217.0}, {"date": "2025-11-07", "close": 2.19, "volume": 17713.0}, {"date": "2025-11-10", "close": 2.11, "volume": 23530.0}, {"date": "2025-11-11", "close": 1.97, "volume": 33448.0}, {"date": "2025-11-12", "close": 2.0, "volume": 14180.0}, {"date": "2025-11-13", "close": 1.91, "volume": 23435.0}, {"date": "2025-11-14", "close": 1.885, "volume": 27656.0}, {"date": "2025-11-17", "close": 1.69, "volume": 19600.0}, {"date": "2025-11-18", "close": 1.7, "volume": 6454.0}, {"date": "2025-11-19", "close": 1.785, "volume": 7578.0}, {"date": "2025-11-20", "close": 1.94, "volume": 33229.0}, {"date": "2025-11-21", "close": 2.36, "volume": 30978.0}, {"date": "2025-11-24", "close": 3.32, "volume": 3937395.0}, {"date": "2025-11-25", "close": 3.56, "volume": 484496.0}, {"date": "2025-11-26", "close": 3.11, "volume": 133588.0}, {"date": "2025-11-28", "close": 3.25, "volume": 32242.0}, {"date": "2025-12-01", "close": 3.06, "volume": 59348.0}, {"date": "2025-12-02", "close": 3.17, "volume": 22225.0}, {"date": "2025-12-03", "close": 3.31, "volume": 49418.0}, {"date": "2025-12-04", "close": 3.03, "volume": 80791.0}, {"date": "2025-12-05", "close": 2.945, "volume": 31403.0}, {"date": "2025-12-08", "close": 2.86, "volume": 15183.0}, {"date": "2025-12-09", "close": 2.46, "volume": 30475.0}, {"date": "2025-12-10", "close": 2.5, "volume": 55533.0}, {"date": "2025-12-11", "close": 2.44, "volume": 23826.0}, {"date": "2025-12-12", "close": 2.4, "volume": 9507.0}, {"date": "2025-12-15", "close": 1.97, "volume": 35393.0}, {"date": "2025-12-16", "close": 2.09, "volume": 12226.0}, {"date": "2025-12-17", "close": 2.06, "volume": 11978.0}, {"date": "2025-12-18", "close": 2.01, "volume": 10873.0}, {"date": "2025-12-19", "close": 2.0, "volume": 152065.0}, {"date": "2025-12-22", "close": 2.17, "volume": 16546.0}, {"date": "2025-12-23", "close": 2.06, "volume": 16524.0}, {"date": "2025-12-24", "close": 2.09, "volume": 5972.0}, {"date": "2025-12-26", "close": 2.07, "volume": 22884.0}, {"date": "2025-12-29", "close": 2.01, "volume": 24134.0}, {"date": "2025-12-30", "close": 2.04, "volume": 29419.0}, {"date": "2025-12-31", "close": 2.0, "volume": 32682.0}, {"date": "2026-01-02", "close": 2.22, "volume": 25748.0}, {"date": "2026-01-05", "close": 2.45, "volume": 62163.0}, {"date": "2026-01-06", "close": 2.39, "volume": 38476.0}, {"date": "2026-01-07", "close": 2.43, "volume": 11342.0}, {"date": "2026-01-08", "close": 2.38, "volume": 13202.0}, {"date": "2026-01-09", "close": 2.36, "volume": 7355.0}, {"date": "2026-01-12", "close": 2.35, "volume": 11914.0}, {"date": "2026-01-13", "close": 2.3, "volume": 22159.0}, {"date": "2026-01-14", "close": 2.26, "volume": 8439.0}, {"date": "2026-01-15", "close": 2.26, "volume": 10241.0}, {"date": "2026-01-16", "close": 2.21, "volume": 11121.0}, {"date": "2026-01-20", "close": 2.21, "volume": 8379.0}, {"date": "2026-01-21", "close": 2.21, "volume": 5719.0}, {"date": "2026-01-22", "close": 2.2, "volume": 4108.0}, {"date": "2026-01-23", "close": 2.24, "volume": 15877.0}, {"date": "2026-01-26", "close": 2.26, "volume": 5295.0}, {"date": "2026-01-27", "close": 2.25, "volume": 4614.0}, {"date": "2026-01-28", "close": 2.1, "volume": 62498.0}, {"date": "2026-01-29", "close": 2.03, "volume": 20453.0}, {"date": "2026-01-30", "close": 1.96, "volume": 28862.0}, {"date": "2026-02-02", "close": 1.92, "volume": 14276.0}, {"date": "2026-02-03", "close": 1.91, "volume": 29905.0}, {"date": "2026-02-04", "close": 1.77, "volume": 17173.0}, {"date": "2026-02-05", "close": 1.77, "volume": 62759.0}, {"date": "2026-02-06", "close": 1.85, "volume": 6875.0}, {"date": "2026-02-09", "close": 1.87, "volume": 3156.0}, {"date": "2026-02-10", "close": 1.9, "volume": 3753.0}, {"date": "2026-02-11", "close": 1.88, "volume": 17166.0}, {"date": "2026-02-12", "close": 1.88, "volume": 6227.0}, {"date": "2026-02-13", "close": 1.89, "volume": 6967.0}, {"date": "2026-02-17", "close": 1.95, "volume": 1967.0}, {"date": "2026-02-18", "close": 1.8, "volume": 10786.0}, {"date": "2026-02-19", "close": 1.71, "volume": 7126.0}, {"date": "2026-02-20", "close": 1.63, "volume": 21177.0}, {"date": "2026-02-23", "close": 1.68, "volume": 15131.0}, {"date": "2026-02-24", "close": 1.71, "volume": 5976.0}, {"date": "2026-02-25", "close": 1.7, "volume": 4157.0}, {"date": "2026-02-26", "close": 1.68, "volume": 2561.0}, {"date": "2026-02-27", "close": 1.68, "volume": 6185.0}, {"date": "2026-03-02", "close": 1.52, "volume": 36911.0}, {"date": "2026-03-03", "close": 1.52, "volume": 12111.0}, {"date": "2026-03-04", "close": 1.7, "volume": 13746.0}, {"date": "2026-03-05", "close": 1.92, "volume": 123268.0}, {"date": "2026-03-06", "close": 2.05, "volume": 63452.0}, {"date": "2026-03-09", "close": 1.9, "volume": 8297.0}, {"date": "2026-03-10", "close": 1.9525, "volume": 12960.0}, {"date": "2026-03-11", "close": 1.98, "volume": 4879.0}, {"date": "2026-03-12", "close": 1.92, "volume": 1915.0}, {"date": "2026-03-13", "close": 1.94, "volume": 3889.0}, {"date": "2026-03-16", "close": 2.05, "volume": 16417.0}, {"date": "2026-03-17", "close": 1.97, "volume": 12923.0}, {"date": "2026-03-18", "close": 1.95, "volume": 3015.0}, {"date": "2026-03-19", "close": 1.94, "volume": 11152.0}, {"date": "2026-03-20", "close": 2.21, "volume": 74517.0}, {"date": "2026-03-23", "close": 2.06, "volume": 5890.0}, {"date": "2026-03-24", "close": 2.08, "volume": 13168.0}, {"date": "2026-03-25", "close": 2.03, "volume": 7381.0}, {"date": "2026-03-26", "close": 1.95, "volume": 5037.0}, {"date": "2026-03-27", "close": 1.9, "volume": 3053.0}, {"date": "2026-03-30", "close": 2.01, "volume": 5579.0}, {"date": "2026-03-31", "close": 1.87, "volume": 13803.0}, {"date": "2026-04-01", "close": 2.1055, "volume": 7783.0}, {"date": "2026-04-02", "close": 1.96, "volume": 974.0}, {"date": "2026-04-06", "close": 1.91, "volume": 2294.0}, {"date": "2026-04-07", "close": 1.91, "volume": null}, {"date": "2026-04-08", "close": 2.0, "volume": 1450.0}, {"date": "2026-04-09", "close": 1.8501, "volume": 2847.0}, {"date": "2026-04-10", "close": 1.95, "volume": 2129.0}, {"date": "2026-04-13", "close": 1.99, "volume": 5107.0}, {"date": "2026-04-14", "close": 2.0, "volume": 21277.0}, {"date": "2026-04-15", "close": 1.961, "volume": 5938.0}, {"date": "2026-04-16", "close": 2.01, "volume": 13678.0}, {"date": "2026-04-17", "close": 2.065, "volume": 8386.0}, {"date": "2026-04-20", "close": 2.25, "volume": 24282.0}, {"date": "2026-04-21", "close": 2.82, "volume": 772277.0}, {"date": "2026-04-22", "close": 2.68, "volume": 85410.0}, {"date": "2026-04-23", "close": 2.56, "volume": 21917.0}, {"date": "2026-04-24", "close": 2.46, "volume": 10196.0}, {"date": "2026-04-27", "close": 2.73, "volume": 37062.0}, {"date": "2026-04-28", "close": 2.7, "volume": 11367.0}, {"date": "2026-04-29", "close": 2.7, "volume": 28367.0}, {"date": "2026-04-30", "close": 2.68, "volume": 7817.0}, {"date": "2026-05-01", "close": 2.706, "volume": 13001.0}, {"date": "2026-05-04", "close": 2.96, "volume": 83551.0}, {"date": "2026-05-05", "close": 2.99, "volume": 24002.0}, {"date": "2026-05-06", "close": 3.09, "volume": 331447.0}, {"date": "2026-05-07", "close": 3.04, "volume": 51418.0}, {"date": "2026-05-08", "close": 2.96, "volume": 17901.0}, {"date": "2026-05-11", "close": 2.92, "volume": 30255.0}, {"date": "2026-05-12", "close": 2.76, "volume": 15645.0}, {"date": "2026-05-13", "close": 2.8, "volume": 10749.0}, {"date": "2026-05-14", "close": 2.88, "volume": 31640.0}, {"date": "2026-05-15", "close": 2.85, "volume": 12509.0}, {"date": "2026-05-18", "close": 2.75, "volume": 15893.0}, {"date": "2026-05-19", "close": 2.59, "volume": 10469.0}, {"date": "2026-05-20", "close": 2.59, "volume": 6444.0}, {"date": "2026-05-21", "close": 2.73, "volume": 14288.0}, {"date": "2026-05-22", "close": 2.7, "volume": 26207.0}, {"date": "2026-05-26", "close": 2.7, "volume": 13468.0}, {"date": "2026-05-27", "close": 2.61, "volume": 26098.0}, {"date": "2026-05-28", "close": 2.58, "volume": 9992.0}, {"date": "2026-05-29", "close": 2.88, "volume": 105616.0}, {"date": "2026-06-01", "close": 2.71, "volume": 22393.0}, {"date": "2026-06-02", "close": 2.71, "volume": 22302.0}, {"date": "2026-06-03", "close": 2.65, "volume": 10451.0}, {"date": "2026-06-04", "close": 2.52, "volume": 6336.0}, {"date": "2026-06-05", "close": 2.47, "volume": 20392.0}, {"date": "2026-06-08", "close": 2.47, "volume": 7198.0}, {"date": "2026-06-09", "close": 2.5293, "volume": 10802.0}, {"date": "2026-06-10", "close": 2.6, "volume": 5751.0}, {"date": "2026-06-11", "close": 2.4101, "volume": 24485.0}, {"date": "2026-06-12", "close": 2.3, "volume": 15552.0}, {"date": "2026-06-15", "close": 2.335, "volume": 169229.0}, {"date": "2026-06-16", "close": 2.38, "volume": 11683.0}, {"date": "2026-06-17", "close": 2.365, "volume": 3614.0}, {"date": "2026-06-18", "close": 1.91, "volume": 79623.0}, {"date": "2026-06-22", "close": 2.07, "volume": 82357.0}, {"date": "2026-06-23", "close": 2.26, "volume": 31840.0}, {"date": "2026-06-24", "close": 2.08, "volume": 20044.0}, {"date": "2026-06-25", "close": 1.975, "volume": 13365.0}, {"date": "2026-06-26", "close": 1.95, "volume": 8039.0}, {"date": "2026-06-29", "close": 1.94, "volume": 10453.0}, {"date": "2026-06-30", "close": 1.955, "volume": 18089.0}, {"date": "2026-07-01", "close": 1.9893, "volume": 10065.0}, {"date": "2026-07-02", "close": 1.95, "volume": 6024.0}, {"date": "2026-07-06", "close": 1.93, "volume": 5093.0}, {"date": "2026-07-07", "close": 1.93, "volume": 7512.0}, {"date": "2026-07-08", "close": 1.88, "volume": 11498.0}, {"date": "2026-07-09", "close": 1.9, "volume": 14883.0}, {"date": "2026-07-10", "close": 1.9, "volume": 9295.0}, {"date": "2026-07-13", "close": 2.02, "volume": 26286.0}, {"date": "2026-07-14", "close": 2.29, "volume": 45089.0}, {"date": "2026-07-15", "close": 2.055, "volume": 16023.0}, {"date": "2026-07-16", "close": 1.99, "volume": 8309.0}, {"date": "2026-07-17", "close": 1.93, "volume": 9855.0}, {"date": "2026-07-20", "close": 1.92, "volume": 7856.0}, {"date": "2026-07-21", "close": 1.97, "volume": 8665.0}, {"date": "2026-07-22", "close": 1.93, "volume": 10078.0}, {"date": "2026-07-23", "close": 1.88, "volume": 10097.0}, {"date": "2026-07-24", "close": 1.8, "volume": 20915.0}, {"date": "2026-07-27", "close": 1.8, "volume": 3214.0}, {"date": "2026-07-28", "close": 1.8, "volume": 6236.0}, {"date": "2026-07-29", "close": 1.7, "volume": 9833.0}, {"date": "2026-07-30", "close": 1.69, "volume": 5591.0}, {"date": "2026-07-31", "close": 1.55, "volume": 13689.0}, {"date": "2026-08-03", "close": 1.57, "volume": 22891.0}, {"date": "2026-08-04", "close": 1.61, "volume": 15126.0}, {"date": "2026-08-05", "close": 1.62, "volume": 4026.0}, {"date": "2026-08-06", "close": 1.66, "volume": 11949.0}, {"date": "2026-08-07", "close": 1.78, "volume": 15092.0}, {"date": "2026-08-10", "close": 1.7568, "volume": 5140.0}, {"date": "2026-08-11", "close": 1.79, "volume": 20373.0}, {"date": "2026-08-12", "close": 1.7472, "volume": 5424.0}, {"date": "2026-08-13", "close": 1.76, "volume": 4497.0}, {"date": "2026-08-14", "close": 1.99, "volume": 12656.0}, {"date": "2026-08-17", "close": 1.92, "volume": 37576.0}, {"date": "2026-08-18", "close": 1.81, "volume": 14859.0}, {"date": "2026-08-19", "close": 1.805, "volume": 10866.0}, {"date": "2026-08-20", "close": 1.82, "volume": 1517.0}, {"date": "2026-08-21", "close": 2.25, "volume": 2063129.0}, {"date": "2026-08-24", "close": 2.55, "volume": 838707.0}, {"date": "2026-08-25", "close": 2.38, "volume": 69884.0}, {"date": "2026-08-26", "close": 2.36, "volume": 22811.0}, {"date": "2026-08-27", "close": 2.29, "volume": 21982.0}, {"date": "2026-08-28", "close": 2.16, "volume": 39222.0}, {"date": "2026-08-31", "close": 2.22, "volume": 14136.0}, {"date": "2026-09-01", "close": 2.24, "volume": 15533.0}, {"date": "2026-09-02", "close": 2.28, "volume": 11352.0}, {"date": "2026-09-03", "close": 2.24, "volume": 19554.0}, {"date": "2026-09-04", "close": 2.27, "volume": 6152.0}, {"date": "2026-09-08", "close": 2.29, "volume": 13198.0}, {"date": "2026-09-09", "close": 2.2, "volume": 40380.0}, {"date": "2026-09-10", "close": 2.16, "volume": 11409.0}, {"date": "2026-09-11", "close": 2.28, "volume": 7121.0}, {"date": "2026-09-14", "close": 2.23, "volume": 10419.0}, {"date": "2026-09-15", "close": 2.23, "volume": 14596.0}, {"date": "2026-09-16", "close": 2.14, "volume": 12995.0}, {"date": "2026-09-17", "close": 2.16, "volume": 12843.0}, {"date": "2026-09-18", "close": 2.12, "volume": 8821.0}, {"date": "2026-09-21", "close": 2.04, "volume": 13800.0}, {"date": "2026-09-22", "close": 2.13, "volume": 10126.0}, {"date": "2026-09-23", "close": 2.09, "volume": 5963.0}], "refreshing": true}