{"ticker": "ELAB", "overview": {"name": "PMGC Holdings Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELAB", "has_prices": true, "as_of": "2026-09-18", "last": 4.78, "prev_close": 4.72, "change": 0.0600000000000005, "change_pct": 0.012711864406779768, "session_volume": 135571.0, "vwap_5": 4.767881424875914, "vwap_20": 5.5812240922912295, "vwap_60": 11.119679490992072, "vwap_250": 46.44904332339299, "high_52w": 1435.1713, "low_52w": 4.52, "avg_volume_20": 56911.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-064715", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "Graydon Bensler", "who_key": "Bensler Graydon", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Bensler Graydon takes a 7.4% activist stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2003447/0001213900-26-064715-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222705}, {"id": "13DG-0001213900-26-064716", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "Lichti Braeden", "who_key": "Braeden Lichti", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Braeden Lichti moves to a 7.4% activist stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1982476/0001213900-26-064716-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222705}, {"id": "13DG-0001851416-26-000015", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "PMGC Holdings Inc.", "who_key": "PMGC Holdings Inc.", "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": "PMGC Holdings Inc. moves to a 9.9% passive stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1840563/0001851416-26-000015-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-064715", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "Graydon Bensler", "who_key": "Bensler Graydon", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Bensler Graydon takes a 7.4% activist stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2003447/0001213900-26-064715-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222705}, {"id": "13DG-0001213900-26-064716", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "Lichti Braeden", "who_key": "Braeden Lichti", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Braeden Lichti moves to a 7.4% activist stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1982476/0001213900-26-064716-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222705}, {"id": "13DG-0001851416-26-000015", "src": "13DG", "ticker": "ELAB", "cik": "1840563", "company": "PMGC Holdings Inc.", "company_raw": "PMGC Holdings Inc.", "who": "PMGC Holdings Inc.", "who_key": "PMGC Holdings Inc.", "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": "PMGC Holdings Inc. moves to a 9.9% passive stake in ELAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1840563/0001851416-26-000015-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}], "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": "PMGC Holdings Inc. - Common Stock", "new_value": "PMGC Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840563", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840563", "applied": 1, "detected_at": "2026-09-11T14:35:59.990892"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-21", "close": 3998300.0392, "volume": 1.0}, {"date": "2023-11-22", "close": 4080617.9812, "volume": null}, {"date": "2023-11-24", "close": 4351091.2191, "volume": null}, {"date": "2023-11-27", "close": 4680362.9871, "volume": 1.0}, {"date": "2023-11-28", "close": 4750921.223, "volume": null}, {"date": "2023-11-29", "close": 4168815.7762, "volume": 1.0}, {"date": "2023-11-30", "close": 3304477.3853, "volume": null}, {"date": "2023-12-01", "close": 3363275.9153, "volume": null}, {"date": "2023-12-04", "close": 2845848.8514, "volume": null}, {"date": "2023-12-05", "close": 2587135.3195, "volume": null}, {"date": "2023-12-06", "close": 2775290.6154, "volume": null}, {"date": "2023-12-07", "close": 2504817.3775, "volume": null}, {"date": "2023-12-08", "close": 2422499.4355, "volume": null}, {"date": "2023-12-11", "close": 2175545.6096, "volume": null}, {"date": "2023-12-12", "close": 2034429.1376, "volume": null}, {"date": "2023-12-13", "close": 2110867.2266, "volume": null}, {"date": "2023-12-14", "close": 2140266.4916, "volume": null}, {"date": "2023-12-15", "close": 2128506.7856, "volume": null}, {"date": "2023-12-18", "close": 2275385.5135, "volume": null}, {"date": "2023-12-19", "close": 2364641.682, "volume": null}, {"date": "2023-12-20", "close": 2281382.9635, "volume": null}, {"date": "2023-12-21", "close": 2152261.3917, "volume": null}, {"date": "2023-12-22", "close": 2152026.1976, "volume": null}, {"date": "2023-12-26", "close": 2046188.8436, "volume": null}, {"date": "2023-12-27", "close": 2114395.1384, "volume": null}, {"date": "2023-12-28", "close": 2116747.0796, "volume": null}, {"date": "2023-12-29", "close": 2149909.4505, "volume": null}, {"date": "2024-01-02", "close": 2222584.4336, "volume": null}, {"date": "2024-01-03", "close": 2157906.0506, "volume": null}, {"date": "2024-01-04", "close": 1881552.9596, "volume": null}, {"date": "2024-01-05", "close": 1953287.1662, "volume": null}, {"date": "2024-01-08", "close": 2034429.1376, "volume": null}, {"date": "2024-01-09", "close": 2069708.2556, "volume": null}, {"date": "2024-01-10", "close": 2069708.2556, "volume": null}, {"date": "2024-01-11", "close": 2093227.6676, "volume": null}, {"date": "2024-01-12", "close": 2010909.7256, "volume": null}, {"date": "2024-01-16", "close": 1634599.1337, "volume": 41.0}, {"date": "2024-01-17", "close": 1281807.9537, "volume": 2.0}, {"date": "2024-01-18", "close": 1258288.5417, "volume": 1.0}, {"date": "2024-01-19", "close": 1199490.0118, "volume": null}, {"date": "2024-01-22", "close": 1211249.7178, "volume": null}, {"date": "2024-01-23", "close": 1034854.1278, "volume": null}, {"date": "2024-01-24", "close": 931368.715, "volume": null}, {"date": "2024-01-25", "close": 881977.9498, "volume": null}, {"date": "2024-01-26", "close": 876098.0968, "volume": null}, {"date": "2024-01-29", "close": 805657.4579, "volume": null}, {"date": "2024-01-30", "close": 752621.1838, "volume": null}, {"date": "2024-01-31", "close": 812595.6844, "volume": null}, {"date": "2024-02-01", "close": 987815.3038, "volume": 18.0}, {"date": "2024-02-02", "close": 977231.5684, "volume": 1.0}, {"date": "2024-02-05", "close": 890797.7293, "volume": null}, {"date": "2024-02-06", "close": 811419.7138, "volume": null}, {"date": "2024-02-07", "close": 752621.1838, "volume": null}, {"date": "2024-02-08", "close": 752621.1838, "volume": null}, {"date": "2024-02-09", "close": 779080.5223, "volume": null}, {"date": "2024-02-12", "close": 766968.0252, "volume": null}, {"date": "2024-02-13", "close": 752621.1838, "volume": null}, {"date": "2024-02-14", "close": 879039.1993, "volume": 1.0}, {"date": "2024-02-15", "close": 856224.1937, "volume": null}, {"date": "2024-02-16", "close": 801541.5608, "volume": null}, {"date": "2024-02-20", "close": 870218.2438, "volume": null}, {"date": "2024-02-21", "close": 904321.3912, "volume": 1.0}, {"date": "2024-02-22", "close": 829059.2728, "volume": 9.0}, {"date": "2024-02-23", "close": 840818.9788, "volume": null}, {"date": "2024-02-26", "close": 861986.4496, "volume": null}, {"date": "2024-02-27", "close": 811537.3109, "volume": null}, {"date": "2024-02-28", "close": 823061.8228, "volume": null}, {"date": "2024-02-29", "close": 819651.508, "volume": null}, {"date": "2024-03-01", "close": 870218.2438, "volume": null}, {"date": "2024-03-04", "close": 885505.8616, "volume": null}, {"date": "2024-03-05", "close": 858576.1349, "volume": null}, {"date": "2024-03-06", "close": 858811.329, "volume": null}, {"date": "2024-03-07", "close": 870218.2438, "volume": null}, {"date": "2024-03-08", "close": 905497.3618, "volume": null}, {"date": "2024-03-11", "close": 900793.4794, "volume": null}, {"date": "2024-03-12", "close": 905497.3618, "volume": null}, {"date": "2024-03-13", "close": 907849.303, "volume": null}, {"date": "2024-03-14", "close": 915963.5002, "volume": null}, {"date": "2024-03-15", "close": 859634.5084, "volume": null}, {"date": "2024-03-18", "close": 937248.568, "volume": null}, {"date": "2024-03-19", "close": 887857.8028, "volume": null}, {"date": "2024-03-20", "close": 870218.2438, "volume": null}, {"date": "2024-03-21", "close": 899499.9118, "volume": null}, {"date": "2024-03-22", "close": 893737.6558, "volume": null}, {"date": "2024-03-25", "close": 825531.361, "volume": null}, {"date": "2024-03-26", "close": 822944.2257, "volume": null}, {"date": "2024-03-27", "close": 811419.7138, "volume": null}, {"date": "2024-03-28", "close": 817299.5668, "volume": null}, {"date": "2024-04-01", "close": 811066.9227, "volume": null}, {"date": "2024-04-02", "close": 809067.7726, "volume": null}, {"date": "2024-04-03", "close": 805539.8608, "volume": null}, {"date": "2024-04-04", "close": 799660.0078, "volume": null}, {"date": "2024-04-05", "close": 758618.6339, "volume": null}, {"date": "2024-04-08", "close": 762028.9486, "volume": null}, {"date": "2024-04-09", "close": 705817.554, "volume": null}, {"date": "2024-04-10", "close": 717459.6629, "volume": null}, {"date": "2024-04-11", "close": 752738.7809, "volume": null}, {"date": "2024-04-12", "close": 705582.3599, "volume": null}, {"date": "2024-04-15", "close": 676183.0949, "volume": null}, {"date": "2024-04-16", "close": 685884.8523, "volume": null}, {"date": "2024-04-17", "close": 673243.1684, "volume": null}, {"date": "2024-04-18", "close": 687942.8009, "volume": null}, {"date": "2024-04-19", "close": 672655.1831, "volume": null}, {"date": "2024-04-22", "close": 682062.9479, "volume": null}, {"date": "2024-04-23", "close": 705581.1839, "volume": null}, {"date": "2024-04-24", "close": 710286.2423, "volume": null}, {"date": "2024-04-25", "close": 792604.1842, "volume": null}, {"date": "2024-04-26", "close": 775142.1968, "volume": null}, {"date": "2024-04-29", "close": 834233.5435, "volume": null}, {"date": "2024-04-30", "close": 824002.5993, "volume": null}, {"date": "2024-05-01", "close": 766732.831, "volume": 2.0}, {"date": "2024-05-02", "close": 829059.2728, "volume": 1.0}, {"date": "2024-05-03", "close": 824237.7934, "volume": null}, {"date": "2024-05-06", "close": 777552.9365, "volume": null}, {"date": "2024-05-07", "close": 787312.3165, "volume": null}, {"date": "2024-05-08", "close": 805069.4726, "volume": null}, {"date": "2024-05-09", "close": 803070.3226, "volume": null}, {"date": "2024-05-10", "close": 764380.8898, "volume": null}, {"date": "2024-05-13", "close": 764733.681, "volume": null}, {"date": "2024-05-14", "close": 742037.4485, "volume": null}, {"date": "2024-05-15", "close": 740861.4779, "volume": null}, {"date": "2024-05-16", "close": 764498.4869, "volume": null}, {"date": "2024-05-17", "close": 805657.4579, "volume": null}, {"date": "2024-05-20", "close": 793780.1548, "volume": null}, {"date": "2024-05-21", "close": 793780.1548, "volume": null}, {"date": "2024-05-22", "close": 782020.4488, "volume": null}, {"date": "2024-05-23", "close": 776022.9988, "volume": null}, {"date": "2024-05-24", "close": 785665.9577, "volume": null}, {"date": "2024-05-28", "close": 752621.1838, "volume": null}, {"date": "2024-05-29", "close": 782020.4488, "volume": null}, {"date": "2024-05-30", "close": 769673.9335, "volume": null}, {"date": "2024-05-31", "close": 776140.5958, "volume": null}, {"date": "2024-06-03", "close": 798484.0372, "volume": null}, {"date": "2024-06-04", "close": 782020.4488, "volume": null}, {"date": "2024-06-05", "close": 765556.8604, "volume": null}, {"date": "2024-06-06", "close": 753207.9932, "volume": null}, {"date": "2024-06-07", "close": 746741.3309, "volume": null}, {"date": "2024-06-10", "close": 732629.6837, "volume": null}, {"date": "2024-06-11", "close": 730160.1454, "volume": null}, {"date": "2024-06-12", "close": 742625.4338, "volume": null}, {"date": "2024-06-13", "close": 729101.7719, "volume": null}, {"date": "2024-06-14", "close": 691941.1009, "volume": null}, {"date": "2024-06-17", "close": 702054.4481, "volume": null}, {"date": "2024-06-18", "close": 693822.6539, "volume": null}, {"date": "2024-06-20", "close": 692646.6833, "volume": null}, {"date": "2024-06-21", "close": 682062.9479, "volume": null}, {"date": "2024-06-24", "close": 687942.8009, "volume": null}, {"date": "2024-06-25", "close": 680886.9773, "volume": null}, {"date": "2024-06-26", "close": 686296.442, "volume": null}, {"date": "2024-06-27", "close": 692293.8921, "volume": null}, {"date": "2024-06-28", "close": 682062.9479, "volume": null}, {"date": "2024-07-01", "close": 693117.0715, "volume": null}, {"date": "2024-07-02", "close": 672655.1831, "volume": null}, {"date": "2024-07-03", "close": 672655.1831, "volume": null}, {"date": "2024-07-05", "close": 676183.0949, "volume": null}, {"date": "2024-07-08", "close": 660777.88, "volume": null}, {"date": "2024-07-09", "close": 659719.5065, "volume": null}, {"date": "2024-07-10", "close": 637376.0651, "volume": null}, {"date": "2024-07-11", "close": 617502.1619, "volume": null}, {"date": "2024-07-12", "close": 593159.5705, "volume": null}, {"date": "2024-07-15", "close": 591748.4058, "volume": null}, {"date": "2024-07-16", "close": 613268.6678, "volume": null}, {"date": "2024-07-17", "close": 607388.8148, "volume": null}, {"date": "2024-07-18", "close": 593277.1676, "volume": null}, {"date": "2024-07-19", "close": 587867.7028, "volume": null}, {"date": "2024-07-22", "close": 548002.2995, "volume": null}, {"date": "2024-07-23", "close": 509195.2697, "volume": null}, {"date": "2024-07-24", "close": 529186.7699, "volume": null}, {"date": "2024-07-25", "close": 522601.3345, "volume": null}, {"date": "2024-07-26", "close": 520366.9904, "volume": null}, {"date": "2024-07-29", "close": 540946.4759, "volume": null}, {"date": "2024-07-30", "close": 518603.0345, "volume": null}, {"date": "2024-07-31", "close": 548825.4789, "volume": null}, {"date": "2024-08-01", "close": 517427.0639, "volume": null}, {"date": "2024-08-02", "close": 461098.0722, "volume": null}, {"date": "2024-08-05", "close": 392891.7774, "volume": null}, {"date": "2024-08-06", "close": 423231.8189, "volume": null}, {"date": "2024-08-07", "close": 416293.5923, "volume": null}, {"date": "2024-08-08", "close": 401005.9745, "volume": null}, {"date": "2024-08-09", "close": 389363.8656, "volume": null}, {"date": "2024-08-12", "close": 389834.2538, "volume": null}, {"date": "2024-08-13", "close": 392186.195, "volume": null}, {"date": "2024-08-14", "close": 366314.8418, "volume": null}, {"date": "2024-08-15", "close": 352908.777, "volume": null}, {"date": "2024-08-16", "close": 349263.2681, "volume": null}, {"date": "2024-08-19", "close": 344794.5799, "volume": 1.0}, {"date": "2024-08-20", "close": 293992.6499, "volume": null}, {"date": "2024-08-21", "close": 270473.2379, "volume": null}, {"date": "2024-08-22", "close": 267650.9085, "volume": null}, {"date": "2024-08-23", "close": 361022.9741, "volume": 31.0}, {"date": "2024-08-26", "close": 376310.5919, "volume": 33.0}, {"date": "2024-08-27", "close": 382190.4449, "volume": 2.0}, {"date": "2024-08-28", "close": 335269.218, "volume": 1.0}, {"date": "2024-08-29", "close": 315512.9119, "volume": 1.0}, {"date": "2024-08-30", "close": 313278.5678, "volume": null}, {"date": "2024-09-03", "close": 376310.5919, "volume": 40.0}, {"date": "2024-09-04", "close": 380661.6831, "volume": 3.0}, {"date": "2024-09-05", "close": 369254.7683, "volume": 2.0}, {"date": "2024-09-06", "close": 342442.6387, "volume": null}, {"date": "2024-09-09", "close": 329508.138, "volume": null}, {"date": "2024-09-10", "close": 343383.4151, "volume": 1.0}, {"date": "2024-09-11", "close": 350674.4328, "volume": null}, {"date": "2024-09-12", "close": 364550.8859, "volume": null}, {"date": "2024-09-13", "close": 411589.7099, "volume": 1.0}, {"date": "2024-09-16", "close": 363962.9006, "volume": null}, {"date": "2024-09-17", "close": 371724.3066, "volume": null}, {"date": "2024-09-18", "close": 352791.1799, "volume": null}, {"date": "2024-09-19", "close": 359611.8094, "volume": null}, {"date": "2024-09-20", "close": 329271.7679, "volume": null}, {"date": "2024-09-23", "close": 125123.2718, "volume": 20.0}, {"date": "2024-09-24", "close": 121124.9718, "volume": 23.0}, {"date": "2024-09-25", "close": 123476.913, "volume": 35.0}, {"date": "2024-09-26", "close": 104661.3834, "volume": 20.0}, {"date": "2024-09-27", "close": 108542.0864, "volume": 12.0}, {"date": "2024-09-30", "close": 97605.5598, "volume": 10.0}, {"date": "2024-10-01", "close": 97017.5745, "volume": 12.0}, {"date": "2024-10-02", "close": 100192.6951, "volume": 12.0}, {"date": "2024-10-03", "close": 155228.1192, "volume": 438.0}, {"date": "2024-10-04", "close": 127004.8248, "volume": 34.0}, {"date": "2024-10-07", "close": 123594.51, "volume": 18.0}, {"date": "2024-10-08", "close": 117714.657, "volume": 13.0}, {"date": "2024-10-09", "close": 117361.8659, "volume": 8.0}, {"date": "2024-10-10", "close": 114539.5364, "volume": 7.0}, {"date": "2024-10-11", "close": 110188.4452, "volume": 5.0}, {"date": "2024-10-14", "close": 110070.8481, "volume": 3.0}, {"date": "2024-10-15", "close": 104778.9804, "volume": 4.0}, {"date": "2024-10-16", "close": 101133.4716, "volume": 3.0}, {"date": "2024-10-17", "close": 102309.4422, "volume": 3.0}, {"date": "2024-10-18", "close": 109482.8628, "volume": 12.0}, {"date": "2024-10-21", "close": 116421.0894, "volume": 59.0}, {"date": "2024-10-22", "close": 121712.9571, "volume": 18.0}, {"date": "2024-10-23", "close": 119008.2247, "volume": 9.0}, {"date": "2024-10-24", "close": 108424.4893, "volume": 6.0}, {"date": "2024-10-25", "close": 119125.8218, "volume": 339.0}, {"date": "2024-10-28", "close": 116421.0894, "volume": 18.0}, {"date": "2024-10-29", "close": 117597.06, "volume": 10.0}, {"date": "2024-10-30", "close": 109247.6687, "volume": 17.0}, {"date": "2024-10-31", "close": 69382.2654, "volume": 46.0}, {"date": "2024-11-01", "close": 33985.5503, "volume": 172.0}, {"date": "2024-11-04", "close": 23637.0091, "volume": 247.0}, {"date": "2024-11-05", "close": 25165.7708, "volume": 404.0}, {"date": "2024-11-06", "close": 20932.2767, "volume": 262.0}, {"date": "2024-11-07", "close": 21049.8737, "volume": 260.0}, {"date": "2024-11-08", "close": 22225.8443, "volume": 373.0}, {"date": "2024-11-11", "close": 22696.2326, "volume": 151.0}, {"date": "2024-11-12", "close": 22108.2473, "volume": 131.0}, {"date": "2024-11-13", "close": 29046.4738, "volume": 461.0}, {"date": "2024-11-14", "close": 30810.4297, "volume": 1541.0}, {"date": "2024-11-15", "close": 25988.9503, "volume": 323.0}, {"date": "2024-11-18", "close": 26929.7267, "volume": 247.0}, {"date": "2024-11-19", "close": 25048.1738, "volume": 166.0}, {"date": "2024-11-20", "close": 25165.7708, "volume": 170.0}, {"date": "2024-11-21", "close": 23754.6061, "volume": 218.0}, {"date": "2024-11-22", "close": 23637.0091, "volume": 362.0}, {"date": "2024-11-25", "close": 18697.9325, "volume": 277.0}, {"date": "2024-11-26", "close": 14699.6325, "volume": 9.0}, {"date": "2024-11-27", "close": 14170.4457, "volume": 160.0}, {"date": "2024-11-29", "close": 12053.6986, "volume": 127.0}, {"date": "2024-12-02", "close": 12347.6913, "volume": 177.0}, {"date": "2024-12-03", "close": 11700.9075, "volume": 56.0}, {"date": "2024-12-04", "close": 12288.8928, "volume": 564.0}, {"date": "2024-12-05", "close": 12171.2957, "volume": 120.0}, {"date": "2024-12-06", "close": 11994.9001, "volume": 88.0}, {"date": "2024-12-09", "close": 12347.6913, "volume": 98.0}, {"date": "2024-12-10", "close": 15111.2222, "volume": 399.0}, {"date": "2024-12-11", "close": 14640.834, "volume": 112.0}, {"date": "2024-12-12", "close": 13112.0722, "volume": 63.0}, {"date": "2024-12-13", "close": 13464.8634, "volume": 64.0}, {"date": "2024-12-16", "close": 12112.4972, "volume": 76.0}, {"date": "2024-12-17", "close": 11583.3104, "volume": 71.0}, {"date": "2024-12-18", "close": 12641.6839, "volume": 382.0}, {"date": "2024-12-19", "close": 13817.6545, "volume": 3397.0}, {"date": "2024-12-20", "close": 15052.4237, "volume": 215.0}, {"date": "2024-12-23", "close": 15346.4163, "volume": 72.0}, {"date": "2024-12-24", "close": 13817.6545, "volume": 65.0}, {"date": "2024-12-26", "close": 14170.4457, "volume": 75.0}, {"date": "2024-12-27", "close": 14346.8413, "volume": 53.0}, {"date": "2024-12-30", "close": 13994.0501, "volume": 77.0}, {"date": "2024-12-31", "close": 13464.8634, "volume": 88.0}, {"date": "2025-01-02", "close": 14582.0354, "volume": 163.0}, {"date": "2025-01-03", "close": 14582.0354, "volume": 63.0}, {"date": "2025-01-06", "close": 13641.259, "volume": 77.0}, {"date": "2025-01-07", "close": 13758.856, "volume": 63.0}, {"date": "2025-01-08", "close": 12406.4898, "volume": 57.0}, {"date": "2025-01-10", "close": 12112.4972, "volume": 41.0}, {"date": "2025-01-13", "close": 12288.8928, "volume": 34.0}, {"date": "2025-01-14", "close": 13582.4604, "volume": 138.0}, {"date": "2025-01-15", "close": 12700.4825, "volume": 38.0}, {"date": "2025-01-16", "close": 12641.6839, "volume": 18.0}, {"date": "2025-01-17", "close": 12524.0869, "volume": 21.0}, {"date": "2025-01-21", "close": 12406.4898, "volume": 34.0}, {"date": "2025-01-22", "close": 11818.5045, "volume": 22.0}, {"date": "2025-01-23", "close": 11642.1089, "volume": 25.0}, {"date": "2025-01-24", "close": 18227.5443, "volume": 13130.0}, {"date": "2025-01-27", "close": 12053.6986, "volume": 635.0}, {"date": "2025-01-28", "close": 11289.3178, "volume": 128.0}, {"date": "2025-01-29", "close": 10172.1457, "volume": 127.0}, {"date": "2025-01-30", "close": 9995.7501, "volume": 435.0}, {"date": "2025-01-31", "close": 10054.5486, "volume": 151.0}, {"date": "2025-02-03", "close": 10172.1457, "volume": 72.0}, {"date": "2025-02-04", "close": 10230.9442, "volume": 195.0}, {"date": "2025-02-05", "close": 10289.7427, "volume": 61.0}, {"date": "2025-02-06", "close": 10877.728, "volume": 109.0}, {"date": "2025-02-07", "close": 11054.1236, "volume": 94.0}, {"date": "2025-02-10", "close": 10054.5486, "volume": 85.0}, {"date": "2025-02-11", "close": 9995.7501, "volume": 43.0}, {"date": "2025-02-12", "close": 10289.7427, "volume": 51.0}, {"date": "2025-02-13", "close": 9995.7501, "volume": 39.0}, {"date": "2025-02-14", "close": 9995.7501, "volume": 28.0}, {"date": "2025-02-18", "close": 9760.556, "volume": 60.0}, {"date": "2025-02-19", "close": 9995.7501, "volume": 41.0}, {"date": "2025-02-20", "close": 9584.1604, "volume": 31.0}, {"date": "2025-02-21", "close": 9701.7574, "volume": 63.0}, {"date": "2025-02-24", "close": 9231.3692, "volume": 45.0}, {"date": "2025-02-25", "close": 7114.6221, "volume": 75.0}, {"date": "2025-02-26", "close": 7349.8162, "volume": 52.0}, {"date": "2025-02-27", "close": 6997.0251, "volume": 31.0}, {"date": "2025-02-28", "close": 7320.417, "volume": 43.0}, {"date": "2025-03-03", "close": 7114.6221, "volume": 18.0}, {"date": "2025-03-04", "close": 7055.8236, "volume": 22.0}, {"date": "2025-03-05", "close": 7232.2192, "volume": 16.0}, {"date": "2025-03-06", "close": 4251.7217, "volume": 256.0}, {"date": "2025-03-07", "close": 4233.4942, "volume": 95.0}, {"date": "2025-03-10", "close": 4334.4623, "volume": 189.0}, {"date": "2025-03-11", "close": 3956.3802, "volume": 123.0}, {"date": "2025-03-12", "close": 3452.3827, "volume": 91.0}, {"date": "2025-03-13", "close": 3292.7835, "volume": 88.0}, {"date": "2025-03-14", "close": 3511.1824, "volume": 70.0}, {"date": "2025-03-17", "close": 3557.3822, "volume": 74.0}, {"date": "2025-03-18", "close": 3947.9803, "volume": 244.0}, {"date": "2025-03-19", "close": 4737.5763, "volume": 229.0}, {"date": "2025-03-20", "close": 5375.9731, "volume": 1691.0}, {"date": "2025-03-21", "close": 4141.1793, "volume": 6244.0}, {"date": "2025-03-24", "close": 4107.5795, "volume": 198.0}, {"date": "2025-03-25", "close": 4124.3794, "volume": 71.0}, {"date": "2025-03-26", "close": 4283.9786, "volume": 113.0}, {"date": "2025-03-27", "close": 4099.1795, "volume": 84.0}, {"date": "2025-03-28", "close": 4073.9796, "volume": 28.0}, {"date": "2025-03-31", "close": 3889.1806, "volume": 25.0}, {"date": "2025-04-01", "close": 3637.1818, "volume": 33.0}, {"date": "2025-04-02", "close": 3821.9809, "volume": 66.0}, {"date": "2025-04-03", "close": 3712.7814, "volume": 36.0}, {"date": "2025-04-04", "close": 3595.182, "volume": 27.0}, {"date": "2025-04-07", "close": 3435.5828, "volume": 41.0}, {"date": "2025-04-08", "close": 3023.9849, "volume": 100.0}, {"date": "2025-04-09", "close": 3351.5832, "volume": 68.0}, {"date": "2025-04-10", "close": 2696.3865, "volume": 15944.0}, {"date": "2025-04-11", "close": 2578.7871, "volume": 301.0}, {"date": "2025-04-14", "close": 2671.1866, "volume": 119.0}, {"date": "2025-04-15", "close": 2444.3878, "volume": 96.0}, {"date": "2025-04-16", "close": 2167.1892, "volume": 1580.0}, {"date": "2025-04-17", "close": 2183.9891, "volume": 56.0}, {"date": "2025-04-21", "close": 2251.1887, "volume": 77.0}, {"date": "2025-04-22", "close": 2343.5883, "volume": 70.0}, {"date": "2025-04-23", "close": 2444.3878, "volume": 78.0}, {"date": "2025-04-24", "close": 1864.7907, "volume": 6427.0}, {"date": "2025-04-25", "close": 1898.3905, "volume": 973.0}, {"date": "2025-04-28", "close": 1915.1904, "volume": 389.0}, {"date": "2025-04-29", "close": 1965.5902, "volume": 131.0}, {"date": "2025-04-30", "close": 1923.5904, "volume": 170.0}, {"date": "2025-05-01", "close": 2007.59, "volume": 262.0}, {"date": "2025-05-02", "close": 2066.3897, "volume": 7219.0}, {"date": "2025-05-05", "close": 2041.1898, "volume": 191.0}, {"date": "2025-05-06", "close": 2032.7898, "volume": 91.0}, {"date": "2025-05-07", "close": 1915.1904, "volume": 128.0}, {"date": "2025-05-08", "close": 1973.9901, "volume": 89.0}, {"date": "2025-05-09", "close": 1999.19, "volume": 80.0}, {"date": "2025-05-12", "close": 2007.59, "volume": 89.0}, {"date": "2025-05-13", "close": 2049.5898, "volume": 147.0}, {"date": "2025-05-14", "close": 2091.5895, "volume": 211.0}, {"date": "2025-05-15", "close": 2015.9899, "volume": 79.0}, {"date": "2025-05-16", "close": 2074.7896, "volume": 99.0}, {"date": "2025-05-19", "close": 2116.7894, "volume": 142.0}, {"date": "2025-05-20", "close": 2167.1892, "volume": 94.0}, {"date": "2025-05-21", "close": 2091.5895, "volume": 130.0}, {"date": "2025-05-22", "close": 1965.5902, "volume": 256.0}, {"date": "2025-05-23", "close": 1973.9901, "volume": 43.0}, {"date": "2025-05-27", "close": 1982.3901, "volume": 30.0}, {"date": "2025-05-28", "close": 1780.7911, "volume": 85.0}, {"date": "2025-05-29", "close": 1780.7911, "volume": 66.0}, {"date": "2025-05-30", "close": 1755.5912, "volume": 86.0}, {"date": "2025-06-02", "close": 1847.9908, "volume": 52.0}, {"date": "2025-06-03", "close": 1797.591, "volume": 59.0}, {"date": "2025-06-04", "close": 1856.3907, "volume": 47.0}, {"date": "2025-06-05", "close": 1805.991, "volume": 33.0}, {"date": "2025-06-06", "close": 1822.7909, "volume": 22.0}, {"date": "2025-06-09", "close": 2217.5889, "volume": 32923.0}, {"date": "2025-06-10", "close": 1797.591, "volume": 917.0}, {"date": "2025-06-11", "close": 1839.5908, "volume": 220.0}, {"date": "2025-06-12", "close": 1822.7909, "volume": 187.0}, {"date": "2025-06-13", "close": 1747.1913, "volume": 100.0}, {"date": "2025-06-16", "close": 1730.3913, "volume": 732.0}, {"date": "2025-06-17", "close": 1713.5914, "volume": 254.0}, {"date": "2025-06-18", "close": 1763.9912, "volume": 141.0}, {"date": "2025-06-20", "close": 1730.3913, "volume": 67.0}, {"date": "2025-06-23", "close": 1730.3913, "volume": 34.0}, {"date": "2025-06-24", "close": 1831.1908, "volume": 404.0}, {"date": "2025-06-25", "close": 1789.1911, "volume": 54.0}, {"date": "2025-06-26", "close": 1822.7909, "volume": 62.0}, {"date": "2025-06-27", "close": 1797.591, "volume": 44.0}, {"date": "2025-06-30", "close": 1814.3909, "volume": 44.0}, {"date": "2025-07-01", "close": 1957.1902, "volume": 300.0}, {"date": "2025-07-02", "close": 1940.3903, "volume": 627.0}, {"date": "2025-07-03", "close": 1881.5906, "volume": 68.0}, {"date": "2025-07-07", "close": 1889.9905, "volume": 69.0}, {"date": "2025-07-08", "close": 1931.9903, "volume": 71.0}, {"date": "2025-07-09", "close": 1923.5904, "volume": 43.0}, {"date": "2025-07-10", "close": 1906.7905, "volume": 227.0}, {"date": "2025-07-11", "close": 1856.3907, "volume": 32.0}, {"date": "2025-07-14", "close": 2158.7892, "volume": 1735.0}, {"date": "2025-07-15", "close": 1923.5904, "volume": 305.0}, {"date": "2025-07-16", "close": 1990.79, "volume": 105.0}, {"date": "2025-07-17", "close": 1923.5904, "volume": 109.0}, {"date": "2025-07-18", "close": 1982.3901, "volume": 151.0}, {"date": "2025-07-21", "close": 2007.59, "volume": 81.0}, {"date": "2025-07-22", "close": 1990.79, "volume": 48.0}, {"date": "2025-07-23", "close": 1940.3903, "volume": 62.0}, {"date": "2025-07-24", "close": 1940.3903, "volume": 107.0}, {"date": "2025-07-25", "close": 1915.1904, "volume": 66.0}, {"date": "2025-07-28", "close": 1906.7905, "volume": 23.0}, {"date": "2025-07-29", "close": 1864.7907, "volume": 25.0}, {"date": "2025-07-30", "close": 1864.7907, "volume": 139.0}, {"date": "2025-07-31", "close": 1755.5912, "volume": 81.0}, {"date": "2025-08-01", "close": 1637.9918, "volume": 73.0}, {"date": "2025-08-04", "close": 1696.7915, "volume": 28.0}, {"date": "2025-08-05", "close": 1570.7921, "volume": 50.0}, {"date": "2025-08-06", "close": 1604.392, "volume": 21.0}, {"date": "2025-08-07", "close": 1583.3921, "volume": 14.0}, {"date": "2025-08-08", "close": 1579.1921, "volume": 30.0}, {"date": "2025-08-11", "close": 1621.1919, "volume": 27.0}, {"date": "2025-08-12", "close": 1621.1919, "volume": 23.0}, {"date": "2025-08-13", "close": 1654.7917, "volume": 91.0}, {"date": "2025-08-14", "close": 1563.4842, "volume": 23.0}, {"date": "2025-08-15", "close": 1621.1919, "volume": 61.0}, {"date": "2025-08-18", "close": 1663.1917, "volume": 39.0}, {"date": "2025-08-19", "close": 1663.1917, "volume": 12.0}, {"date": "2025-08-20", "close": 1595.992, "volume": 56.0}, {"date": "2025-08-21", "close": 1587.5921, "volume": 17.0}, {"date": "2025-08-22", "close": 1990.79, "volume": 188601.0}, {"date": "2025-08-25", "close": 1763.9912, "volume": 1914.0}, {"date": "2025-08-26", "close": 1705.1915, "volume": 525.0}, {"date": "2025-08-27", "close": 1671.5916, "volume": 414.0}, {"date": "2025-08-28", "close": 1570.7921, "volume": 861.0}, {"date": "2025-08-29", "close": 1360.7932, "volume": 479.0}, {"date": "2025-09-02", "close": 1118.3776, "volume": 593.0}, {"date": "2025-09-03", "close": 1161.5768, "volume": 544.0}, {"date": "2025-09-04", "close": 1046.3791, "volume": 1229.0}, {"date": "2025-09-05", "close": 1087.1783, "volume": 330.0}, {"date": "2025-09-08", "close": 1058.3788, "volume": 197.0}, {"date": "2025-09-09", "close": 1055.9789, "volume": 157.0}, {"date": "2025-09-10", "close": 1070.3786, "volume": 143.0}, {"date": "2025-09-11", "close": 1147.1771, "volume": 243.0}, {"date": "2025-09-12", "close": 1147.1771, "volume": 148.0}, {"date": "2025-09-15", "close": 1384.7723, "volume": 884.0}, {"date": "2025-09-16", "close": 1367.9726, "volume": 141.0}, {"date": "2025-09-17", "close": 1367.9726, "volume": 102.0}, {"date": "2025-09-18", "close": 1463.9707, "volume": 278.0}, {"date": "2025-09-19", "close": 1396.7721, "volume": 118.0}, {"date": "2025-09-22", "close": 1351.173, "volume": 101.0}, {"date": "2025-09-23", "close": 1269.5746, "volume": 153.0}, {"date": "2025-09-24", "close": 1279.1744, "volume": 55.0}, {"date": "2025-09-25", "close": 1207.1759, "volume": 119.0}, {"date": "2025-09-26", "close": 1295.9741, "volume": 141.0}, {"date": "2025-09-29", "close": 1303.1739, "volume": 143.0}, {"date": "2025-09-30", "close": 1269.5746, "volume": 150.0}, {"date": "2025-10-01", "close": 1240.7752, "volume": 126.0}, {"date": "2025-10-02", "close": 1305.5739, "volume": 353.0}, {"date": "2025-10-03", "close": 1281.5744, "volume": 136.0}, {"date": "2025-10-06", "close": 1298.374, "volume": 194.0}, {"date": "2025-10-07", "close": 1521.5696, "volume": 5379.0}, {"date": "2025-10-08", "close": 1509.5698, "volume": 1869.0}, {"date": "2025-10-09", "close": 1463.9707, "volume": 553.0}, {"date": "2025-10-10", "close": 1312.7737, "volume": 425.0}, {"date": "2025-10-13", "close": 1250.375, "volume": 17994.0}, {"date": "2025-10-14", "close": 2167.1567, "volume": 85044.0}, {"date": "2025-10-15", "close": 1785.5643, "volume": 2343.0}, {"date": "2025-10-16", "close": 1867.1627, "volume": 1754.0}, {"date": "2025-10-17", "close": 1653.5669, "volume": 471.0}, {"date": "2025-10-20", "close": 1651.167, "volume": 652.0}, {"date": "2025-10-21", "close": 1612.7677, "volume": 227.0}, {"date": "2025-10-22", "close": 1483.1703, "volume": 437.0}, {"date": "2025-10-23", "close": 1466.3707, "volume": 145.0}, {"date": "2025-10-24", "close": 1449.571, "volume": 297.0}, {"date": "2025-10-27", "close": 1427.9714, "volume": 174.0}, {"date": "2025-10-28", "close": 1437.5712, "volume": 213.0}, {"date": "2025-10-29", "close": 1401.572, "volume": 1667.0}, {"date": "2025-10-30", "close": 1447.1711, "volume": 357.0}, {"date": "2025-10-31", "close": 1421.9716, "volume": 119.0}, {"date": "2025-11-03", "close": 1435.1713, "volume": 131.0}, {"date": "2025-11-04", "close": 1378.7724, "volume": 124.0}, {"date": "2025-11-05", "close": 1331.9734, "volume": 107.0}, {"date": "2025-11-06", "close": 1300.774, "volume": 158.0}, {"date": "2025-11-07", "close": 1303.1739, "volume": 192.0}, {"date": "2025-11-10", "close": 1343.9731, "volume": 178.0}, {"date": "2025-11-11", "close": 1382.3724, "volume": 153.0}, {"date": "2025-11-12", "close": 1358.3728, "volume": 65.0}, {"date": "2025-11-13", "close": 1322.3736, "volume": 129.0}, {"date": "2025-11-14", "close": 1271.9746, "volume": 58.0}, {"date": "2025-11-17", "close": 1250.375, "volume": 135.0}, {"date": "2025-11-18", "close": 1173.5765, "volume": 198.0}, {"date": "2025-11-19", "close": 1193.9761, "volume": 329.0}, {"date": "2025-11-20", "close": 1144.7771, "volume": 262.0}, {"date": "2025-11-21", "close": 1132.7773, "volume": 53.0}, {"date": "2025-11-24", "close": 1154.3769, "volume": 123.0}, {"date": "2025-11-25", "close": 1257.5748, "volume": 112.0}, {"date": "2025-11-26", "close": 1267.1747, "volume": 57.0}, {"date": "2025-11-28", "close": 1274.3745, "volume": 24.0}, {"date": "2025-12-01", "close": 1264.7747, "volume": 53.0}, {"date": "2025-12-02", "close": 1291.1742, "volume": 29.0}, {"date": "2025-12-03", "close": 1228.7754, "volume": 92.0}, {"date": "2025-12-04", "close": 1195.1761, "volume": 89.0}, {"date": "2025-12-05", "close": 1190.3762, "volume": 54.0}, {"date": "2025-12-08", "close": 1185.5763, "volume": 18342.0}, {"date": "2025-12-09", "close": 1053.5789, "volume": 1312.0}, {"date": "2025-12-10", "close": 1036.7793, "volume": 525.0}, {"date": "2025-12-11", "close": 986.3803, "volume": 537.0}, {"date": "2025-12-12", "close": 923.9815, "volume": 279.0}, {"date": "2025-12-15", "close": 794.3841, "volume": 407.0}, {"date": "2025-12-16", "close": 788.3842, "volume": 159.0}, {"date": "2025-12-17", "close": 554.3889, "volume": 37067.0}, {"date": "2025-12-18", "close": 523.1895, "volume": 1017.0}, {"date": "2025-12-19", "close": 542.3892, "volume": 386.0}, {"date": "2025-12-22", "close": 482.3904, "volume": 11796.0}, {"date": "2025-12-23", "close": 403.1919, "volume": 1739.0}, {"date": "2025-12-24", "close": 383.9923, "volume": 765.0}, {"date": "2025-12-26", "close": 371.9926, "volume": 924.0}, {"date": "2025-12-29", "close": 335.9933, "volume": 1134.0}, {"date": "2025-12-30", "close": 355.1929, "volume": 3968.0}, {"date": "2025-12-31", "close": 355.1929, "volume": 2758.0}, {"date": "2026-01-02", "close": 340.7932, "volume": 2024.0}, {"date": "2026-01-05", "close": 386.3923, "volume": 3580.0}, {"date": "2026-01-06", "close": 337.1933, "volume": 79047.0}, {"date": "2026-01-07", "close": 348.593, "volume": 25331.0}, {"date": "2026-01-08", "close": 334.1933, "volume": 47933.0}, {"date": "2026-01-09", "close": 314.9937, "volume": 8703.0}, {"date": "2026-01-12", "close": 316.1937, "volume": 5445.0}, {"date": "2026-01-13", "close": 241.1952, "volume": 8860.0}, {"date": "2026-01-14", "close": 213.5957, "volume": 4151.0}, {"date": "2026-01-15", "close": 222.5955, "volume": 27060.0}, {"date": "2026-01-16", "close": 190.7962, "volume": 6307.0}, {"date": "2026-01-20", "close": 194.3961, "volume": 4977.0}, {"date": "2026-01-21", "close": 202.7959, "volume": 2337.0}, {"date": "2026-01-22", "close": 217.7956, "volume": 3143.0}, {"date": "2026-01-23", "close": 210.5958, "volume": 2355.0}, {"date": "2026-01-26", "close": 205.1959, "volume": 1932.0}, {"date": "2026-01-27", "close": 205.1959, "volume": 1024.0}, {"date": "2026-01-28", "close": 203.9959, "volume": 1604.0}, {"date": "2026-01-29", "close": 199.796, "volume": 2396.0}, {"date": "2026-01-30", "close": 210.5958, "volume": 12679.0}, {"date": "2026-02-02", "close": 200.996, "volume": 1919.0}, {"date": "2026-02-03", "close": 120.5976, "volume": 138556.0}, {"date": "2026-02-04", "close": 120.5976, "volume": 34441.0}, {"date": "2026-02-05", "close": 95.9981, "volume": 8019.0}, {"date": "2026-02-06", "close": 105.5979, "volume": 5021.0}, {"date": "2026-02-09", "close": 100.798, "volume": 1890.0}, {"date": "2026-02-10", "close": 102.5979, "volume": 36712.0}, {"date": "2026-02-11", "close": 101.998, "volume": 500556.0}, {"date": "2026-02-12", "close": 83.9983, "volume": 21439.0}, {"date": "2026-02-13", "close": 82.1984, "volume": 7840.0}, {"date": "2026-02-17", "close": 76.7985, "volume": 5415.0}, {"date": "2026-02-18", "close": 73.7985, "volume": 22358.0}, {"date": "2026-02-19", "close": 86.9983, "volume": 166755.0}, {"date": "2026-02-20", "close": 77.3985, "volume": 7244.0}, {"date": "2026-02-23", "close": 72.5985, "volume": 5281.0}, {"date": "2026-02-24", "close": 73.7985, "volume": 2639.0}, {"date": "2026-02-25", "close": 69.5986, "volume": 2952.0}, {"date": "2026-02-26", "close": 75.5985, "volume": 2744.0}, {"date": "2026-02-27", "close": 71.3986, "volume": 3603.0}, {"date": "2026-03-02", "close": 68.3986, "volume": 2413.0}, {"date": "2026-03-03", "close": 60.5988, "volume": 3277.0}, {"date": "2026-03-04", "close": 62.9987, "volume": 4165.0}, {"date": "2026-03-05", "close": 42.3292, "volume": 10878.0}, {"date": "2026-03-06", "close": 44.3811, "volume": 3994.0}, {"date": "2026-03-09", "close": 42.9171, "volume": 5517.0}, {"date": "2026-03-10", "close": 44.525, "volume": 38135.0}, {"date": "2026-03-11", "close": 44.5, "volume": 8683.0}, {"date": "2026-03-12", "close": 44.0, "volume": 4741.0}, {"date": "2026-03-13", "close": 45.8, "volume": 5889.0}, {"date": "2026-03-16", "close": 48.4, "volume": 12330.0}, {"date": "2026-03-17", "close": 44.4, "volume": 3129.0}, {"date": "2026-03-18", "close": 43.1, "volume": 2466.0}, {"date": "2026-03-19", "close": 37.9, "volume": 4714.0}, {"date": "2026-03-20", "close": 35.2, "volume": 4218.0}, {"date": "2026-03-23", "close": 37.3, "volume": 2330.0}, {"date": "2026-03-24", "close": 28.9, "volume": 1955569.0}, {"date": "2026-03-25", "close": 18.2, "volume": 107784.0}, {"date": "2026-03-26", "close": 18.7, "volume": 29196.0}, {"date": "2026-03-27", "close": 16.7, "volume": 1673602.0}, {"date": "2026-03-30", "close": 35.6, "volume": 12141190.0}, {"date": "2026-03-31", "close": 59.9, "volume": 5705064.0}, {"date": "2026-04-01", "close": 140.0, "volume": 4371713.0}, {"date": "2026-04-02", "close": 57.2, "volume": 2663918.0}, {"date": "2026-04-06", "close": 38.4, "volume": 834725.0}, {"date": "2026-04-07", "close": 34.5, "volume": 548797.0}, {"date": "2026-04-08", "close": 45.0, "volume": 5779192.0}, {"date": "2026-04-09", "close": 52.6, "volume": 5803959.0}, {"date": "2026-04-10", "close": 47.9, "volume": 536380.0}, {"date": "2026-04-13", "close": 50.8, "volume": 495392.0}, {"date": "2026-04-14", "close": 43.8, "volume": 192694.0}, {"date": "2026-04-15", "close": 42.0, "volume": 225683.0}, {"date": "2026-04-16", "close": 38.1, "volume": 84259.0}, {"date": "2026-04-17", "close": 32.8, "volume": 1054502.0}, {"date": "2026-04-20", "close": 33.2, "volume": 107688.0}, {"date": "2026-04-21", "close": 32.9, "volume": 142117.0}, {"date": "2026-04-22", "close": 31.1, "volume": 95620.0}, {"date": "2026-04-23", "close": 29.4, "volume": 555035.0}, {"date": "2026-04-24", "close": 24.9, "volume": 85736.0}, {"date": "2026-04-27", "close": 25.4, "volume": 55812.0}, {"date": "2026-04-28", "close": 25.4, "volume": 45328.0}, {"date": "2026-04-29", "close": 25.3, "volume": 38311.0}, {"date": "2026-04-30", "close": 24.6, "volume": 27847.0}, {"date": "2026-05-01", "close": 25.1, "volume": 38195.0}, {"date": "2026-05-04", "close": 23.3, "volume": 34334.0}, {"date": "2026-05-05", "close": 22.0, "volume": 36352.0}, {"date": "2026-05-06", "close": 21.3, "volume": 48021.0}, {"date": "2026-05-07", "close": 21.6, "volume": 64530.0}, {"date": "2026-05-08", "close": 19.8, "volume": 30656.0}, {"date": "2026-05-11", "close": 18.8, "volume": 51313.0}, {"date": "2026-05-12", "close": 18.9, "volume": 36853.0}, {"date": "2026-05-13", "close": 19.8, "volume": 213455.0}, {"date": "2026-05-14", "close": 20.6, "volume": 111826.0}, {"date": "2026-05-15", "close": 20.8, "volume": 162903.0}, {"date": "2026-05-18", "close": 18.8, "volume": 41955.0}, {"date": "2026-05-19", "close": 17.5, "volume": 36275.0}, {"date": "2026-05-20", "close": 17.4, "volume": 40464.0}, {"date": "2026-05-21", "close": 16.6, "volume": 19945.0}, {"date": "2026-05-22", "close": 17.8, "volume": 31193.0}, {"date": "2026-05-26", "close": 17.5, "volume": 46708.0}, {"date": "2026-05-27", "close": 17.3, "volume": 23559.0}, {"date": "2026-05-28", "close": 19.2, "volume": 959817.0}, {"date": "2026-05-29", "close": 17.7, "volume": 194445.0}, {"date": "2026-06-01", "close": 17.7, "volume": 572033.0}, {"date": "2026-06-02", "close": 16.8, "volume": 83797.0}, {"date": "2026-06-03", "close": 18.1, "volume": 68962.0}, {"date": "2026-06-04", "close": 16.9, "volume": 65063.0}, {"date": "2026-06-05", "close": 15.4, "volume": 76509.0}, {"date": "2026-06-08", "close": 15.9, "volume": 485559.0}, {"date": "2026-06-09", "close": 14.1, "volume": 93046.0}, {"date": "2026-06-10", "close": 14.1, "volume": 687802.0}, {"date": "2026-06-11", "close": 15.6, "volume": 1641213.0}, {"date": "2026-06-12", "close": 14.7, "volume": 150241.0}, {"date": "2026-06-15", "close": 14.6, "volume": 70981.0}, {"date": "2026-06-16", "close": 14.4, "volume": 47121.0}, {"date": "2026-06-17", "close": 14.3, "volume": 34937.0}, {"date": "2026-06-18", "close": 13.9, "volume": 93634.0}, {"date": "2026-06-22", "close": 13.5, "volume": 28732.0}, {"date": "2026-06-23", "close": 13.2, "volume": 31567.0}, {"date": "2026-06-24", "close": 12.5, "volume": 24862.0}, {"date": "2026-06-25", "close": 11.6, "volume": 34118.0}, {"date": "2026-06-26", "close": 11.4, "volume": 31935.0}, {"date": "2026-06-29", "close": 12.1, "volume": 33400.0}, {"date": "2026-06-30", "close": 12.1, "volume": 30521.0}, {"date": "2026-07-01", "close": 12.8, "volume": 3641725.0}, {"date": "2026-07-02", "close": 11.8, "volume": 178116.0}, {"date": "2026-07-06", "close": 13.4, "volume": 1484692.0}, {"date": "2026-07-07", "close": 11.9, "volume": 115029.0}, {"date": "2026-07-08", "close": 10.6, "volume": 92494.0}, {"date": "2026-07-09", "close": 10.6, "volume": 852134.0}, {"date": "2026-07-10", "close": 11.2, "volume": 3560205.0}, {"date": "2026-07-13", "close": 10.9, "volume": 391689.0}, {"date": "2026-07-14", "close": 11.2, "volume": 230693.0}, {"date": "2026-07-15", "close": 10.8, "volume": 377114.0}, {"date": "2026-07-16", "close": 10.9, "volume": 130801.0}, {"date": "2026-07-17", "close": 10.7, "volume": 134834.0}, {"date": "2026-07-20", "close": 10.7, "volume": 99242.0}, {"date": "2026-07-21", "close": 10.5, "volume": 103426.0}, {"date": "2026-07-22", "close": 10.2, "volume": 150220.0}, {"date": "2026-07-23", "close": 9.489, "volume": 73234.0}, {"date": "2026-07-24", "close": 9.0, "volume": 36293.0}, {"date": "2026-07-27", "close": 9.199, "volume": 132502.0}, {"date": "2026-07-28", "close": 9.458, "volume": 78003.0}, {"date": "2026-07-29", "close": 8.8, "volume": 38100.0}, {"date": "2026-07-30", "close": 9.493, "volume": 33062.0}, {"date": "2026-07-31", "close": 9.229, "volume": 22360.0}, {"date": "2026-08-03", "close": 9.12, "volume": 21761.0}, {"date": "2026-08-04", "close": 9.836, "volume": 26900.0}, {"date": "2026-08-05", "close": 9.798, "volume": 12791.0}, {"date": "2026-08-06", "close": 9.557, "volume": 11026.0}, {"date": "2026-08-07", "close": 9.155, "volume": 16650.0}, {"date": "2026-08-10", "close": 9.2, "volume": 19589.0}, {"date": "2026-08-11", "close": 9.01, "volume": 8865.0}, {"date": "2026-08-12", "close": 9.0, "volume": 18077.0}, {"date": "2026-08-13", "close": 8.966, "volume": 24265.0}, {"date": "2026-08-14", "close": 9.1, "volume": 60157.0}, {"date": "2026-08-17", "close": 8.73, "volume": 14514.0}, {"date": "2026-08-18", "close": 8.3, "volume": 22671.0}, {"date": "2026-08-19", "close": 5.603, "volume": 205100.0}, {"date": "2026-08-20", "close": 6.1, "volume": 73569.0}, {"date": "2026-08-21", "close": 6.66, "volume": 204020.0}, {"date": "2026-08-24", "close": 6.52, "volume": 107057.0}, {"date": "2026-08-25", "close": 5.69, "volume": 172542.0}, {"date": "2026-08-26", "close": 6.05, "volume": 48106.0}, {"date": "2026-08-27", "close": 5.83, "volume": 31882.0}, {"date": "2026-08-28", "close": 5.31, "volume": 64074.0}, {"date": "2026-08-31", "close": 5.19, "volume": 28785.0}, {"date": "2026-09-01", "close": 5.03, "volume": 53818.0}, {"date": "2026-09-02", "close": 5.09, "volume": 77859.0}, {"date": "2026-09-03", "close": 5.23, "volume": 26065.0}, {"date": "2026-09-04", "close": 5.21, "volume": 16121.0}, {"date": "2026-09-08", "close": 4.85, "volume": 30181.0}, {"date": "2026-09-09", "close": 4.62, "volume": 29677.0}, {"date": "2026-09-10", "close": 4.6, "volume": 17836.0}, {"date": "2026-09-11", "close": 4.52, "volume": 11402.0}, {"date": "2026-09-14", "close": 4.62, "volume": 21188.0}, {"date": "2026-09-15", "close": 4.82, "volume": 35508.0}, {"date": "2026-09-16", "close": 4.77, "volume": 18202.0}, {"date": "2026-09-17", "close": 4.72, "volume": 8329.0}, {"date": "2026-09-18", "close": 4.78, "volume": 135571.0}], "refreshing": true}