{"ticker": "EUDA", "overview": {"name": "Euda Health Holdings Limited - 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": "EUDA", "has_prices": true, "as_of": "2026-09-18", "last": 17.62, "prev_close": 17.42, "change": 0.1999999999999993, "change_pct": 0.011481056257175618, "session_volume": 30723.0, "vwap_5": 16.906928087816013, "vwap_20": 14.7010866037597, "vwap_60": 14.9512998618866, "vwap_250": 17.860050564140533, "high_52w": 68.6, "low_52w": 5.26, "avg_volume_20": 27855.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-027493", "src": "13DG", "ticker": "EUDA", "cik": "1847846", "company": "EUDA Health Holdings Ltd", "company_raw": "EUDA Health Holdings Ltd", "who": "EUDA Health Holdings Ltd", "who_key": "EUDA Health Holdings Ltd", "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": null, "country": "", "headline": "EUDA Health Holdings Ltd takes a 9.85% passive stake in EUDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1847846/0001493152-26-027493-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-03-02", "mins": 353682}, {"id": "13DG-0001493152-26-027719", "src": "13DG", "ticker": "EUDA", "cik": "1847846", "company": "EUDA Health Holdings Ltd", "company_raw": "EUDA Health Holdings Ltd", "who": "EUDA Health Holdings Ltd", "who_key": "EUDA Health Holdings 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": "EUDA Health Holdings Ltd moves to a 15.3% passive stake in EUDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1847846/0001493152-26-027719-index.htm", "trade_date": "2026-06-08", "timestamp": "2024-05-08", "mins": 1308402}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-027719", "src": "13DG", "ticker": "EUDA", "cik": "1847846", "company": "EUDA Health Holdings Ltd", "company_raw": "EUDA Health Holdings Ltd", "who": "EUDA Health Holdings Ltd", "who_key": "EUDA Health Holdings 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": "EUDA Health Holdings Ltd moves to a 15.3% passive stake in EUDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1847846/0001493152-26-027719-index.htm", "trade_date": "2026-06-08", "timestamp": "2024-05-08", "mins": 1308402}, {"id": "13DG-0001493152-26-027493", "src": "13DG", "ticker": "EUDA", "cik": "1847846", "company": "EUDA Health Holdings Ltd", "company_raw": "EUDA Health Holdings Ltd", "who": "EUDA Health Holdings Ltd", "who_key": "EUDA Health Holdings Ltd", "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": null, "country": "", "headline": "EUDA Health Holdings Ltd takes a 9.85% passive stake in EUDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1847846/0001493152-26-027493-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-03-02", "mins": 353682}], "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": "Euda Health Holdings Limited - Warrant", "new_value": "EUDA Health Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847846", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847846", "applied": 1, "detected_at": "2026-10-24T10:54:06.678540"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0770", "new_value": "0.0390", "effective": "2026-03-09", "evidence": "EUDAW moved 2:1 in one session on 2026-03-09 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.275203"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EUDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-14", "close": 193.0, "volume": 58451.0}, {"date": "2021-12-15", "close": 193.2, "volume": 21996.0}, {"date": "2021-12-16", "close": 193.2, "volume": 9749.0}, {"date": "2021-12-17", "close": 193.4, "volume": 5310.0}, {"date": "2021-12-20", "close": 193.0, "volume": 2216.0}, {"date": "2021-12-21", "close": 194.0, "volume": 830.0}, {"date": "2021-12-22", "close": 194.4, "volume": 1448.0}, {"date": "2021-12-23", "close": 194.4, "volume": null}, {"date": "2021-12-27", "close": 194.8, "volume": 12225.0}, {"date": "2021-12-28", "close": 194.8, "volume": 1018.0}, {"date": "2021-12-29", "close": 193.6, "volume": 25.0}, {"date": "2021-12-30", "close": 193.6, "volume": null}, {"date": "2021-12-31", "close": 195.0, "volume": 127.0}, {"date": "2022-01-03", "close": 194.4, "volume": 100.0}, {"date": "2022-01-04", "close": 195.0, "volume": 50.0}, {"date": "2022-01-05", "close": 195.0, "volume": null}, {"date": "2022-01-06", "close": 195.0, "volume": null}, {"date": "2022-01-07", "close": 195.0, "volume": 210.0}, {"date": "2022-01-10", "close": 194.6, "volume": 54.0}, {"date": "2022-01-11", "close": 194.6, "volume": 203.0}, {"date": "2022-01-12", "close": 194.8, "volume": 80.0}, {"date": "2022-01-13", "close": 194.8, "volume": 54.0}, {"date": "2022-01-14", "close": 194.8, "volume": 1587.0}, {"date": "2022-01-18", "close": 194.8, "volume": 57.0}, {"date": "2022-01-19", "close": 195.0, "volume": 272.0}, {"date": "2022-01-20", "close": 195.0, "volume": 105.0}, {"date": "2022-01-21", "close": 195.2, "volume": 289.0}, {"date": "2022-01-24", "close": 195.0, "volume": 205.0}, {"date": "2022-01-25", "close": 194.8, "volume": 10.0}, {"date": "2022-01-26", "close": 195.0, "volume": 147.0}, {"date": "2022-01-27", "close": 195.0, "volume": 29.0}, {"date": "2022-01-28", "close": 195.0, "volume": null}, {"date": "2022-01-31", "close": 194.9, "volume": 5656.0}, {"date": "2022-02-01", "close": 195.0, "volume": 270.0}, {"date": "2022-02-02", "close": 195.4, "volume": 67.0}, {"date": "2022-02-03", "close": 195.4, "volume": 134.0}, {"date": "2022-02-04", "close": 195.6, "volume": 348.0}, {"date": "2022-02-07", "close": 195.6, "volume": 5.0}, {"date": "2022-02-08", "close": 195.6, "volume": 11118.0}, {"date": "2022-02-09", "close": 195.4, "volume": 771.0}, {"date": "2022-02-10", "close": 195.4, "volume": 64.0}, {"date": "2022-02-11", "close": 195.8, "volume": 139.0}, {"date": "2022-02-14", "close": 195.8, "volume": null}, {"date": "2022-02-15", "close": 195.8, "volume": 5.0}, {"date": "2022-02-16", "close": 195.8, "volume": 115.0}, {"date": "2022-02-17", "close": 195.8, "volume": null}, {"date": "2022-02-18", "close": 195.4, "volume": 135.0}, {"date": "2022-02-22", "close": 195.8, "volume": 14621.0}, {"date": "2022-02-23", "close": 195.8, "volume": 117.0}, {"date": "2022-02-24", "close": 195.8, "volume": 813.0}, {"date": "2022-02-25", "close": 195.8, "volume": 1301.0}, {"date": "2022-02-28", "close": 195.6, "volume": 71.0}, {"date": "2022-03-01", "close": 195.6, "volume": 11610.0}, {"date": "2022-03-02", "close": 196.2, "volume": 51.0}, {"date": "2022-03-03", "close": 196.2, "volume": 63.0}, {"date": "2022-03-04", "close": 196.2, "volume": null}, {"date": "2022-03-07", "close": 196.0, "volume": 125.0}, {"date": "2022-03-08", "close": 196.4, "volume": 107.0}, {"date": "2022-03-09", "close": 196.4, "volume": null}, {"date": "2022-03-10", "close": 196.2, "volume": 32.0}, {"date": "2022-03-11", "close": 196.2, "volume": 1862.0}, {"date": "2022-03-14", "close": 196.2, "volume": 8.0}, {"date": "2022-03-15", "close": 196.4, "volume": 51.0}, {"date": "2022-03-16", "close": 196.2, "volume": 21.0}, {"date": "2022-03-17", "close": 196.0, "volume": 11.0}, {"date": "2022-03-18", "close": 196.4, "volume": 7008.0}, {"date": "2022-03-21", "close": 196.4, "volume": 20.0}, {"date": "2022-03-22", "close": 196.4, "volume": null}, {"date": "2022-03-23", "close": 196.4, "volume": null}, {"date": "2022-03-24", "close": 196.4, "volume": null}, {"date": "2022-03-25", "close": 196.4, "volume": null}, {"date": "2022-03-28", "close": 196.6, "volume": 51.0}, {"date": "2022-03-29", "close": 196.6, "volume": 62.0}, {"date": "2022-03-30", "close": 196.2, "volume": 3071.0}, {"date": "2022-03-31", "close": 196.8, "volume": 8459.0}, {"date": "2022-04-01", "close": 196.8, "volume": null}, {"date": "2022-04-04", "close": 196.8, "volume": null}, {"date": "2022-04-05", "close": 196.8, "volume": 12500.0}, {"date": "2022-04-06", "close": 196.8, "volume": 7500.0}, {"date": "2022-04-07", "close": 196.8, "volume": null}, {"date": "2022-04-08", "close": 197.0, "volume": 25.0}, {"date": "2022-04-11", "close": 197.0, "volume": 4100.0}, {"date": "2022-04-12", "close": 197.0, "volume": 67946.0}, {"date": "2022-04-13", "close": 197.0, "volume": 222.0}, {"date": "2022-04-14", "close": 197.0, "volume": 758.0}, {"date": "2022-04-18", "close": 197.0, "volume": 10.0}, {"date": "2022-04-19", "close": 197.2, "volume": 539.0}, {"date": "2022-04-20", "close": 197.4, "volume": 159.0}, {"date": "2022-04-21", "close": 197.4, "volume": 33.0}, {"date": "2022-04-22", "close": 197.0, "volume": 253.0}, {"date": "2022-04-25", "close": 197.4, "volume": 515.0}, {"date": "2022-04-26", "close": 197.4, "volume": 394.0}, {"date": "2022-04-27", "close": 197.4, "volume": 75.0}, {"date": "2022-04-28", "close": 197.4, "volume": 10135.0}, {"date": "2022-04-29", "close": 197.6, "volume": 19.0}, {"date": "2022-05-02", "close": 197.6, "volume": 1117.0}, {"date": "2022-05-03", "close": 197.6, "volume": null}, {"date": "2022-05-04", "close": 197.2, "volume": 139.0}, {"date": "2022-05-05", "close": 197.4, "volume": 702.0}, {"date": "2022-05-06", "close": 197.44, "volume": 23.0}, {"date": "2022-05-09", "close": 196.8, "volume": 4125.0}, {"date": "2022-05-10", "close": 196.8, "volume": 228.0}, {"date": "2022-05-11", "close": 197.2, "volume": 523.0}, {"date": "2022-05-12", "close": 197.0, "volume": 50.0}, {"date": "2022-05-13", "close": 197.0, "volume": 53.0}, {"date": "2022-05-16", "close": 197.0, "volume": null}, {"date": "2022-05-17", "close": 197.0, "volume": 6.0}, {"date": "2022-05-18", "close": 197.0, "volume": null}, {"date": "2022-05-19", "close": 197.0, "volume": null}, {"date": "2022-05-20", "close": 197.4, "volume": 10.0}, {"date": "2022-05-23", "close": 197.4, "volume": 53.0}, {"date": "2022-05-24", "close": 197.4, "volume": null}, {"date": "2022-05-25", "close": 197.4, "volume": null}, {"date": "2022-05-26", "close": 196.8, "volume": 31.0}, {"date": "2022-05-27", "close": 196.8, "volume": null}, {"date": "2022-05-31", "close": 197.1, "volume": 59.0}, {"date": "2022-06-01", "close": 197.1, "volume": null}, {"date": "2022-06-02", "close": 197.1, "volume": null}, {"date": "2022-06-03", "close": 197.1, "volume": null}, {"date": "2022-06-06", "close": 197.1, "volume": null}, {"date": "2022-06-07", "close": 197.3, "volume": 13.0}, {"date": "2022-06-08", "close": 197.3, "volume": null}, {"date": "2022-06-09", "close": 197.3, "volume": null}, {"date": "2022-06-10", "close": 197.3, "volume": null}, {"date": "2022-06-13", "close": 197.2, "volume": 632.0}, {"date": "2022-06-14", "close": 197.2, "volume": null}, {"date": "2022-06-15", "close": 197.2, "volume": null}, {"date": "2022-06-16", "close": 197.4, "volume": 48.0}, {"date": "2022-06-17", "close": 197.4, "volume": 71.0}, {"date": "2022-06-21", "close": 197.4, "volume": null}, {"date": "2022-06-22", "close": 197.2, "volume": 5.0}, {"date": "2022-06-23", "close": 197.8, "volume": 30.0}, {"date": "2022-06-24", "close": 197.8, "volume": null}, {"date": "2022-06-27", "close": 197.2, "volume": 43.0}, {"date": "2022-06-28", "close": 197.2, "volume": null}, {"date": "2022-06-29", "close": 197.4, "volume": 90.0}, {"date": "2022-06-30", "close": 197.4, "volume": 108.0}, {"date": "2022-07-01", "close": 197.4, "volume": null}, {"date": "2022-07-05", "close": 197.4, "volume": null}, {"date": "2022-07-06", "close": 197.4, "volume": null}, {"date": "2022-07-07", "close": 197.6, "volume": 14.0}, {"date": "2022-07-08", "close": 197.6, "volume": null}, {"date": "2022-07-11", "close": 198.0, "volume": 13.0}, {"date": "2022-07-12", "close": 197.8, "volume": 60.0}, {"date": "2022-07-13", "close": 197.8, "volume": 63.0}, {"date": "2022-07-14", "close": 197.8, "volume": 5.0}, {"date": "2022-07-15", "close": 198.0, "volume": 2089.0}, {"date": "2022-07-18", "close": 198.2, "volume": 10.0}, {"date": "2022-07-19", "close": 198.4, "volume": 10.0}, {"date": "2022-07-20", "close": 198.2, "volume": 15.0}, {"date": "2022-07-21", "close": 198.2, "volume": null}, {"date": "2022-07-22", "close": 198.2, "volume": null}, {"date": "2022-07-25", "close": 198.2, "volume": null}, {"date": "2022-07-26", "close": 198.4, "volume": 16.0}, {"date": "2022-07-27", "close": 198.4, "volume": null}, {"date": "2022-07-28", "close": 198.4, "volume": null}, {"date": "2022-07-29", "close": 198.4, "volume": 5.0}, {"date": "2022-08-01", "close": 198.4, "volume": null}, {"date": "2022-08-02", "close": 198.4, "volume": null}, {"date": "2022-08-03", "close": 198.8, "volume": 5.0}, {"date": "2022-08-04", "close": 198.6, "volume": 10.0}, {"date": "2022-08-05", "close": 198.6, "volume": 155.0}, {"date": "2022-08-08", "close": 198.6, "volume": null}, {"date": "2022-08-09", "close": 198.6, "volume": null}, {"date": "2022-08-10", "close": 198.8, "volume": 360.0}, {"date": "2022-08-11", "close": 198.8, "volume": 69.0}, {"date": "2022-08-12", "close": 198.8, "volume": null}, {"date": "2022-08-15", "close": 198.8, "volume": 2289.0}, {"date": "2022-08-16", "close": 198.8, "volume": 262.0}, {"date": "2022-08-17", "close": 198.8, "volume": 515.0}, {"date": "2022-08-18", "close": 198.8, "volume": 505.0}, {"date": "2022-08-19", "close": 198.8, "volume": 2240.0}, {"date": "2022-08-22", "close": 198.8, "volume": 552.0}, {"date": "2022-08-23", "close": 198.8, "volume": null}, {"date": "2022-08-24", "close": 199.0, "volume": 5.0}, {"date": "2022-08-25", "close": 199.0, "volume": 283.0}, {"date": "2022-08-26", "close": 199.0, "volume": null}, {"date": "2022-08-29", "close": 199.0, "volume": null}, {"date": "2022-08-30", "close": 199.2, "volume": 4043.0}, {"date": "2022-08-31", "close": 199.2, "volume": 30.0}, {"date": "2022-09-01", "close": 199.2, "volume": null}, {"date": "2022-09-02", "close": 199.4, "volume": 161.0}, {"date": "2022-09-06", "close": 199.4, "volume": null}, {"date": "2022-09-07", "close": 199.4, "volume": 85.0}, {"date": "2022-09-08", "close": 199.6, "volume": 50.0}, {"date": "2022-09-09", "close": 199.6, "volume": null}, {"date": "2022-09-12", "close": 199.4, "volume": 1598.0}, {"date": "2022-09-13", "close": 199.4, "volume": null}, {"date": "2022-09-14", "close": 199.4, "volume": 500.0}, {"date": "2022-09-15", "close": 199.4, "volume": null}, {"date": "2022-09-16", "close": 199.6, "volume": 567.0}, {"date": "2022-09-19", "close": 199.6, "volume": 250.0}, {"date": "2022-09-20", "close": 199.6, "volume": null}, {"date": "2022-09-21", "close": 199.6, "volume": 853.0}, {"date": "2022-09-22", "close": 200.402, "volume": 1268.0}, {"date": "2022-09-23", "close": 200.402, "volume": null}, {"date": "2022-09-26", "close": 200.402, "volume": null}, {"date": "2022-09-27", "close": 200.6, "volume": 4593.0}, {"date": "2022-09-28", "close": 200.0, "volume": 2258.0}, {"date": "2022-09-29", "close": 200.4, "volume": 5.0}, {"date": "2022-09-30", "close": 200.4, "volume": null}, {"date": "2022-10-03", "close": 200.4, "volume": null}, {"date": "2022-10-04", "close": 200.8, "volume": 9.0}, {"date": "2022-10-05", "close": 200.8, "volume": 154.0}, {"date": "2022-10-06", "close": 200.2, "volume": 26.0}, {"date": "2022-10-07", "close": 200.2, "volume": null}, {"date": "2022-10-10", "close": 200.2, "volume": null}, {"date": "2022-10-11", "close": 200.6, "volume": 343.0}, {"date": "2022-10-12", "close": 200.6, "volume": 1069.0}, {"date": "2022-10-13", "close": 200.6, "volume": 3026.0}, {"date": "2022-10-14", "close": 200.6, "volume": 33.0}, {"date": "2022-10-17", "close": 200.6, "volume": 302.0}, {"date": "2022-10-18", "close": 201.2, "volume": 26.0}, {"date": "2022-10-19", "close": 200.6, "volume": 298.0}, {"date": "2022-10-20", "close": 200.8, "volume": 1341.0}, {"date": "2022-10-21", "close": 200.6, "volume": 7826.0}, {"date": "2022-10-24", "close": 200.8, "volume": 1405.0}, {"date": "2022-10-25", "close": 201.0, "volume": 6865.0}, {"date": "2022-10-26", "close": 201.2, "volume": 153.0}, {"date": "2022-10-27", "close": 201.2, "volume": 124.0}, {"date": "2022-10-28", "close": 200.6, "volume": 1825.0}, {"date": "2022-10-31", "close": 201.4, "volume": 80.0}, {"date": "2022-11-01", "close": 201.0, "volume": 79.0}, {"date": "2022-11-02", "close": 201.2, "volume": 270.0}, {"date": "2022-11-03", "close": 201.0, "volume": 110.0}, {"date": "2022-11-04", "close": 200.4, "volume": 103.0}, {"date": "2022-11-07", "close": 185.0, "volume": 1079.0}, {"date": "2022-11-08", "close": 190.0, "volume": 95.0}, {"date": "2022-11-09", "close": 194.4, "volume": 454.0}, {"date": "2022-11-10", "close": 110.2, "volume": 6634.0}, {"date": "2022-11-11", "close": 129.8, "volume": 56670.0}, {"date": "2022-11-14", "close": 109.3, "volume": 105875.0}, {"date": "2022-11-15", "close": 96.4, "volume": 737.0}, {"date": "2022-11-16", "close": 106.08, "volume": 2983.0}, {"date": "2022-11-17", "close": 104.2, "volume": 1615.0}, {"date": "2022-11-18", "close": 86.012, "volume": 7583.0}, {"date": "2022-11-21", "close": 75.6, "volume": 123467.0}, {"date": "2022-11-22", "close": 63.6, "volume": 39585.0}, {"date": "2022-11-23", "close": 54.0, "volume": 15824.0}, {"date": "2022-11-25", "close": 74.0, "volume": 565622.0}, {"date": "2022-11-28", "close": 61.2, "volume": 31636.0}, {"date": "2022-11-29", "close": 63.6, "volume": 23469.0}, {"date": "2022-11-30", "close": 58.0, "volume": 10099.0}, {"date": "2022-12-01", "close": 56.2, "volume": 4615.0}, {"date": "2022-12-02", "close": 56.6, "volume": 5875.0}, {"date": "2022-12-05", "close": 53.974, "volume": 11687.0}, {"date": "2022-12-06", "close": 53.382, "volume": 6880.0}, {"date": "2022-12-07", "close": 49.2, "volume": 2344.0}, {"date": "2022-12-08", "close": 48.8, "volume": 2525.0}, {"date": "2022-12-09", "close": 44.6, "volume": 2650.0}, {"date": "2022-12-12", "close": 36.002, "volume": 8198.0}, {"date": "2022-12-13", "close": 32.0, "volume": 5879.0}, {"date": "2022-12-14", "close": 27.6, "volume": 5610.0}, {"date": "2022-12-15", "close": 33.0, "volume": 5150.0}, {"date": "2022-12-16", "close": 35.8, "volume": 47180.0}, {"date": "2022-12-19", "close": 32.0, "volume": 16722.0}, {"date": "2022-12-20", "close": 35.0, "volume": 3843.0}, {"date": "2022-12-21", "close": 36.9, "volume": 4052.0}, {"date": "2022-12-22", "close": 36.0, "volume": 5934.0}, {"date": "2022-12-23", "close": 36.6, "volume": 5426.0}, {"date": "2022-12-27", "close": 34.6, "volume": 2426.0}, {"date": "2022-12-28", "close": 31.6, "volume": 1583.0}, {"date": "2022-12-29", "close": 32.282, "volume": 421.0}, {"date": "2022-12-30", "close": 32.954, "volume": 1111.0}, {"date": "2023-01-03", "close": 32.602, "volume": 4914.0}, {"date": "2023-01-04", "close": 32.9, "volume": 5203.0}, {"date": "2023-01-05", "close": 33.37, "volume": 1700.0}, {"date": "2023-01-06", "close": 32.8, "volume": 2022.0}, {"date": "2023-01-09", "close": 33.8, "volume": 1755.0}, {"date": "2023-01-10", "close": 34.1, "volume": 1853.0}, {"date": "2023-01-11", "close": 33.2, "volume": 1880.0}, {"date": "2023-01-12", "close": 34.6, "volume": 2164.0}, {"date": "2023-01-13", "close": 43.2, "volume": 32029.0}, {"date": "2023-01-17", "close": 38.2, "volume": 6163.0}, {"date": "2023-01-18", "close": 36.6, "volume": 1624.0}, {"date": "2023-01-19", "close": 34.8, "volume": 1071.0}, {"date": "2023-01-20", "close": 34.4, "volume": 978.0}, {"date": "2023-01-23", "close": 36.4, "volume": 4367.0}, {"date": "2023-01-24", "close": 37.2, "volume": 1153.0}, {"date": "2023-01-25", "close": 35.6, "volume": 646.0}, {"date": "2023-01-26", "close": 36.4, "volume": 629.0}, {"date": "2023-01-27", "close": 36.0, "volume": 329.0}, {"date": "2023-01-30", "close": 32.8, "volume": 570.0}, {"date": "2023-01-31", "close": 30.0, "volume": 2224.0}, {"date": "2023-02-01", "close": 32.4, "volume": 1217.0}, {"date": "2023-02-02", "close": 34.4, "volume": 6991.0}, {"date": "2023-02-03", "close": 34.4, "volume": 1676.0}, {"date": "2023-02-06", "close": 35.6, "volume": 679.0}, {"date": "2023-02-07", "close": 33.2, "volume": 1155.0}, {"date": "2023-02-08", "close": 29.4, "volume": 899.0}, {"date": "2023-02-09", "close": 32.8, "volume": 1058.0}, {"date": "2023-02-10", "close": 30.0, "volume": 1448.0}, {"date": "2023-02-13", "close": 30.6, "volume": 498.0}, {"date": "2023-02-14", "close": 29.0, "volume": 641.0}, {"date": "2023-02-15", "close": 28.826, "volume": 258.0}, {"date": "2023-02-16", "close": 27.2, "volume": 904.0}, {"date": "2023-02-17", "close": 26.0, "volume": 368.0}, {"date": "2023-02-21", "close": 25.6, "volume": 618.0}, {"date": "2023-02-22", "close": 26.4, "volume": 1530.0}, {"date": "2023-02-23", "close": 24.6, "volume": 570.0}, {"date": "2023-02-24", "close": 23.0, "volume": 2272.0}, {"date": "2023-02-27", "close": 22.4, "volume": 816.0}, {"date": "2023-02-28", "close": 22.4, "volume": 246.0}, {"date": "2023-03-01", "close": 21.6, "volume": 189.0}, {"date": "2023-03-02", "close": 23.8, "volume": 230.0}, {"date": "2023-03-03", "close": 26.8, "volume": 7132.0}, {"date": "2023-03-06", "close": 39.0, "volume": 14006.0}, {"date": "2023-03-07", "close": 39.8, "volume": 153179.0}, {"date": "2023-03-08", "close": 29.6, "volume": 9159.0}, {"date": "2023-03-09", "close": 26.2, "volume": 4520.0}, {"date": "2023-03-10", "close": 40.4, "volume": 693676.0}, {"date": "2023-03-13", "close": 55.2, "volume": 1402557.0}, {"date": "2023-03-14", "close": 55.0, "volume": 543947.0}, {"date": "2023-03-15", "close": 41.0, "volume": 41392.0}, {"date": "2023-03-16", "close": 41.6, "volume": 14530.0}, {"date": "2023-03-17", "close": 43.0, "volume": 11344.0}, {"date": "2023-03-20", "close": 41.4, "volume": 8211.0}, {"date": "2023-03-21", "close": 43.4, "volume": 11356.0}, {"date": "2023-03-22", "close": 43.6, "volume": 5218.0}, {"date": "2023-03-23", "close": 42.0, "volume": 3169.0}, {"date": "2023-03-24", "close": 39.8, "volume": 3402.0}, {"date": "2023-03-27", "close": 35.2, "volume": 3865.0}, {"date": "2023-03-28", "close": 31.2, "volume": 4942.0}, {"date": "2023-03-29", "close": 31.202, "volume": 4152.0}, {"date": "2023-03-30", "close": 30.0, "volume": 1829.0}, {"date": "2023-03-31", "close": 30.0, "volume": 1759.0}, {"date": "2023-04-03", "close": 29.6, "volume": 4194.0}, {"date": "2023-04-04", "close": 29.0, "volume": 5238.0}, {"date": "2023-04-05", "close": 30.0, "volume": 2476.0}, {"date": "2023-04-06", "close": 29.0, "volume": 730.0}, {"date": "2023-04-10", "close": 30.2, "volume": 1298.0}, {"date": "2023-04-11", "close": 28.2, "volume": 2742.0}, {"date": "2023-04-12", "close": 25.0, "volume": 5864.0}, {"date": "2023-04-13", "close": 25.4, "volume": 1820.0}, {"date": "2023-04-14", "close": 26.8, "volume": 3296.0}, {"date": "2023-04-17", "close": 27.6, "volume": 9874.0}, {"date": "2023-04-18", "close": 27.8, "volume": 6770.0}, {"date": "2023-04-19", "close": 28.0, "volume": 1213.0}, {"date": "2023-04-20", "close": 27.0, "volume": 843.0}, {"date": "2023-04-21", "close": 26.6, "volume": 1015.0}, {"date": "2023-04-24", "close": 32.4, "volume": 265687.0}, {"date": "2023-04-25", "close": 29.4, "volume": 21137.0}, {"date": "2023-04-26", "close": 39.4, "volume": 718925.0}, {"date": "2023-04-27", "close": 33.0, "volume": 32375.0}, {"date": "2023-04-28", "close": 29.0, "volume": 8238.0}, {"date": "2023-05-01", "close": 28.202, "volume": 8329.0}, {"date": "2023-05-02", "close": 28.6, "volume": 1812.0}, {"date": "2023-05-03", "close": 28.4, "volume": 3583.0}, {"date": "2023-05-04", "close": 30.0, "volume": 9892.0}, {"date": "2023-05-05", "close": 29.0, "volume": 21887.0}, {"date": "2023-05-08", "close": 32.0, "volume": 13810.0}, {"date": "2023-05-09", "close": 28.6, "volume": 7224.0}, {"date": "2023-05-10", "close": 29.2, "volume": 5797.0}, {"date": "2023-05-11", "close": 25.8, "volume": 5164.0}, {"date": "2023-05-12", "close": 26.802, "volume": 9700.0}, {"date": "2023-05-15", "close": 31.0, "volume": 8927.0}, {"date": "2023-05-16", "close": 28.8, "volume": 8314.0}, {"date": "2023-05-17", "close": 29.6, "volume": 5788.0}, {"date": "2023-05-18", "close": 30.6, "volume": 5416.0}, {"date": "2023-05-19", "close": 30.8, "volume": 9322.0}, {"date": "2023-05-22", "close": 30.6, "volume": 6033.0}, {"date": "2023-05-23", "close": 27.6, "volume": 2886.0}, {"date": "2023-05-24", "close": 27.4, "volume": 5825.0}, {"date": "2023-05-25", "close": 26.8, "volume": 8594.0}, {"date": "2023-05-26", "close": 27.2, "volume": 5241.0}, {"date": "2023-05-30", "close": 26.8, "volume": 5397.0}, {"date": "2023-05-31", "close": 26.6, "volume": 5416.0}, {"date": "2023-06-01", "close": 28.2, "volume": 2790.0}, {"date": "2023-06-02", "close": 29.0, "volume": 6272.0}, {"date": "2023-06-05", "close": 29.0, "volume": 8542.0}, {"date": "2023-06-06", "close": 31.6, "volume": 5764.0}, {"date": "2023-06-07", "close": 30.8, "volume": 3305.0}, {"date": "2023-06-08", "close": 29.6, "volume": 1168.0}, {"date": "2023-06-09", "close": 29.2, "volume": 885.0}, {"date": "2023-06-12", "close": 29.2, "volume": 4521.0}, {"date": "2023-06-13", "close": 28.2, "volume": 7427.0}, {"date": "2023-06-14", "close": 26.8, "volume": 3044.0}, {"date": "2023-06-15", "close": 26.8, "volume": 8791.0}, {"date": "2023-06-16", "close": 26.0, "volume": 10187.0}, {"date": "2023-06-20", "close": 22.8, "volume": 12279.0}, {"date": "2023-06-21", "close": 22.112, "volume": 7432.0}, {"date": "2023-06-22", "close": 22.2, "volume": 7370.0}, {"date": "2023-06-23", "close": 21.8, "volume": 3780.0}, {"date": "2023-06-26", "close": 21.0, "volume": 6014.0}, {"date": "2023-06-27", "close": 17.99, "volume": 15855.0}, {"date": "2023-06-28", "close": 17.405, "volume": 1712.0}, {"date": "2023-06-29", "close": 16.0, "volume": 5232.0}, {"date": "2023-06-30", "close": 15.2, "volume": 5986.0}, {"date": "2023-07-03", "close": 14.204, "volume": 1612.0}, {"date": "2023-07-05", "close": 13.91, "volume": 13619.0}, {"date": "2023-07-06", "close": 12.72, "volume": 3599.0}, {"date": "2023-07-07", "close": 13.16, "volume": 3936.0}, {"date": "2023-07-10", "close": 12.3, "volume": 8632.0}, {"date": "2023-07-11", "close": 12.802, "volume": 6867.0}, {"date": "2023-07-12", "close": 12.78, "volume": 5701.0}, {"date": "2023-07-13", "close": 12.62, "volume": 3048.0}, {"date": "2023-07-14", "close": 12.798, "volume": 3234.0}, {"date": "2023-07-17", "close": 12.168, "volume": 66102.0}, {"date": "2023-07-18", "close": 10.018, "volume": 41027.0}, {"date": "2023-07-19", "close": 11.136, "volume": 15354.0}, {"date": "2023-07-20", "close": 11.582, "volume": 9390.0}, {"date": "2023-07-21", "close": 11.144, "volume": 6354.0}, {"date": "2023-07-24", "close": 11.756, "volume": 2257.0}, {"date": "2023-07-25", "close": 11.4, "volume": 8069.0}, {"date": "2023-07-26", "close": 11.6, "volume": 9528.0}, {"date": "2023-07-27", "close": 11.002, "volume": 2815.0}, {"date": "2023-07-28", "close": 11.2, "volume": 4254.0}, {"date": "2023-07-31", "close": 11.2, "volume": 8548.0}, {"date": "2023-08-01", "close": 11.2, "volume": 10461.0}, {"date": "2023-08-02", "close": 11.02, "volume": 9892.0}, {"date": "2023-08-03", "close": 11.06, "volume": 8176.0}, {"date": "2023-08-04", "close": 11.202, "volume": 8157.0}, {"date": "2023-08-07", "close": 11.1, "volume": 10608.0}, {"date": "2023-08-08", "close": 11.2, "volume": 10407.0}, {"date": "2023-08-09", "close": 10.81, "volume": 2871.0}, {"date": "2023-08-10", "close": 11.3, "volume": 5441.0}, {"date": "2023-08-11", "close": 12.998, "volume": 5411.0}, {"date": "2023-08-14", "close": 12.74, "volume": 18668.0}, {"date": "2023-08-15", "close": 12.8, "volume": 14491.0}, {"date": "2023-08-16", "close": 12.796, "volume": 2558.0}, {"date": "2023-08-17", "close": 13.322, "volume": 3185.0}, {"date": "2023-08-18", "close": 13.6, "volume": 15286.0}, {"date": "2023-08-21", "close": 15.7, "volume": 19736.0}, {"date": "2023-08-22", "close": 18.8, "volume": 18646.0}, {"date": "2023-08-23", "close": 22.6, "volume": 25772.0}, {"date": "2023-08-24", "close": 22.6, "volume": 17590.0}, {"date": "2023-08-25", "close": 22.0, "volume": 14727.0}, {"date": "2023-08-28", "close": 19.62, "volume": 2211.0}, {"date": "2023-08-29", "close": 19.8, "volume": 2046.0}, {"date": "2023-08-30", "close": 22.0, "volume": 21377.0}, {"date": "2023-08-31", "close": 23.4, "volume": 20849.0}, {"date": "2023-09-01", "close": 24.4, "volume": 26084.0}, {"date": "2023-09-05", "close": 28.6, "volume": 13860.0}, {"date": "2023-09-06", "close": 28.6, "volume": 9543.0}, {"date": "2023-09-07", "close": 30.2, "volume": 6283.0}, {"date": "2023-09-08", "close": 30.2, "volume": 13250.0}, {"date": "2023-09-11", "close": 29.4, "volume": 6867.0}, {"date": "2023-09-12", "close": 30.2, "volume": 4529.0}, {"date": "2023-09-13", "close": 31.6, "volume": 12246.0}, {"date": "2023-09-14", "close": 30.2, "volume": 11059.0}, {"date": "2023-09-15", "close": 29.2, "volume": 14086.0}, {"date": "2023-09-18", "close": 30.6, "volume": 10015.0}, {"date": "2023-09-19", "close": 30.4, "volume": 17032.0}, {"date": "2023-09-20", "close": 29.8, "volume": 5318.0}, {"date": "2023-09-21", "close": 29.8, "volume": 5588.0}, {"date": "2023-09-22", "close": 29.2, "volume": 3689.0}, {"date": "2023-09-25", "close": 30.4, "volume": 12697.0}, {"date": "2023-09-26", "close": 31.4, "volume": 15018.0}, {"date": "2023-09-27", "close": 32.6, "volume": 4046.0}, {"date": "2023-09-28", "close": 31.4, "volume": 9017.0}, {"date": "2023-09-29", "close": 31.2, "volume": 3369.0}, {"date": "2023-10-02", "close": 32.6, "volume": 7083.0}, {"date": "2023-10-03", "close": 30.4, "volume": 3725.0}, {"date": "2023-10-04", "close": 31.0, "volume": 286.0}, {"date": "2023-10-05", "close": 33.4, "volume": 7598.0}, {"date": "2023-10-06", "close": 32.8, "volume": 9557.0}, {"date": "2023-10-09", "close": 36.4, "volume": 8111.0}, {"date": "2023-10-10", "close": 39.0, "volume": 11286.0}, {"date": "2023-10-11", "close": 38.8, "volume": 10121.0}, {"date": "2023-10-12", "close": 32.4, "volume": 12530.0}, {"date": "2023-10-13", "close": 30.8, "volume": 1661.0}, {"date": "2023-10-16", "close": 29.564, "volume": 879.0}, {"date": "2023-10-17", "close": 29.0, "volume": 9029.0}, {"date": "2023-10-18", "close": 28.2, "volume": 5102.0}, {"date": "2023-10-19", "close": 15.986, "volume": 12078.0}, {"date": "2023-10-20", "close": 16.932, "volume": 4061.0}, {"date": "2023-10-23", "close": 14.012, "volume": 3272.0}, {"date": "2023-10-24", "close": 13.0, "volume": 4234.0}, {"date": "2023-10-25", "close": 12.08, "volume": 3410.0}, {"date": "2023-10-26", "close": 12.6, "volume": 299.0}, {"date": "2023-10-27", "close": 13.496, "volume": 292.0}, {"date": "2023-10-30", "close": 14.86, "volume": 8482.0}, {"date": "2023-10-31", "close": 17.6, "volume": 7220.0}, {"date": "2023-11-01", "close": 20.6, "volume": 12455.0}, {"date": "2023-11-02", "close": 25.0, "volume": 9095.0}, {"date": "2023-11-03", "close": 23.6, "volume": 7239.0}, {"date": "2023-11-06", "close": 27.8, "volume": 9434.0}, {"date": "2023-11-07", "close": 29.0, "volume": 14080.0}, {"date": "2023-11-08", "close": 27.0, "volume": 7711.0}, {"date": "2023-11-09", "close": 27.0, "volume": 5086.0}, {"date": "2023-11-10", "close": 26.0, "volume": 7819.0}, {"date": "2023-11-13", "close": 23.8, "volume": 4577.0}, {"date": "2023-11-14", "close": 24.2, "volume": 9227.0}, {"date": "2023-11-15", "close": 26.4, "volume": 6207.0}, {"date": "2023-11-16", "close": 26.0, "volume": 7082.0}, {"date": "2023-11-17", "close": 23.8, "volume": 2484.0}, {"date": "2023-11-20", "close": 22.8, "volume": 3563.0}, {"date": "2023-11-21", "close": 22.4, "volume": 4026.0}, {"date": "2023-11-22", "close": 23.9, "volume": 7153.0}, {"date": "2023-11-24", "close": 25.0, "volume": 3603.0}, {"date": "2023-11-27", "close": 24.4, "volume": 921.0}, {"date": "2023-11-28", "close": 21.8, "volume": 1151.0}, {"date": "2023-11-29", "close": 21.8, "volume": 4217.0}, {"date": "2023-11-30", "close": 21.226, "volume": 176.0}, {"date": "2023-12-01", "close": 23.6, "volume": 6696.0}, {"date": "2023-12-04", "close": 23.8, "volume": 5613.0}, {"date": "2023-12-05", "close": 23.0, "volume": 5208.0}, {"date": "2023-12-06", "close": 24.0, "volume": 2293.0}, {"date": "2023-12-07", "close": 23.4, "volume": 2539.0}, {"date": "2023-12-08", "close": 23.8, "volume": 4118.0}, {"date": "2023-12-11", "close": 23.4, "volume": 2772.0}, {"date": "2023-12-12", "close": 24.6, "volume": 2672.0}, {"date": "2023-12-13", "close": 24.2, "volume": 1540.0}, {"date": "2023-12-14", "close": 25.6, "volume": 2947.0}, {"date": "2023-12-15", "close": 23.8, "volume": 7065.0}, {"date": "2023-12-18", "close": 24.8, "volume": 4370.0}, {"date": "2023-12-19", "close": 25.6, "volume": 4936.0}, {"date": "2023-12-20", "close": 26.0, "volume": 1945.0}, {"date": "2023-12-21", "close": 26.0, "volume": 2670.0}, {"date": "2023-12-22", "close": 25.2, "volume": 3650.0}, {"date": "2023-12-26", "close": 24.8, "volume": 7019.0}, {"date": "2023-12-27", "close": 26.3, "volume": 3834.0}, {"date": "2023-12-28", "close": 27.4, "volume": 6879.0}, {"date": "2023-12-29", "close": 28.6, "volume": 6226.0}, {"date": "2024-01-02", "close": 30.4, "volume": 2405.0}, {"date": "2024-01-03", "close": 30.2, "volume": 6361.0}, {"date": "2024-01-04", "close": 31.0, "volume": 6151.0}, {"date": "2024-01-05", "close": 29.4, "volume": 5482.0}, {"date": "2024-01-08", "close": 31.0, "volume": 6000.0}, {"date": "2024-01-09", "close": 31.2, "volume": 4208.0}, {"date": "2024-01-10", "close": 30.6, "volume": 8182.0}, {"date": "2024-01-11", "close": 31.2, "volume": 4944.0}, {"date": "2024-01-12", "close": 30.8, "volume": 4293.0}, {"date": "2024-01-16", "close": 31.8, "volume": 12312.0}, {"date": "2024-01-17", "close": 30.2, "volume": 5791.0}, {"date": "2024-01-18", "close": 30.4, "volume": 3139.0}, {"date": "2024-01-19", "close": 29.4, "volume": 2669.0}, {"date": "2024-01-22", "close": 31.6, "volume": 11468.0}, {"date": "2024-01-23", "close": 32.2, "volume": 9138.0}, {"date": "2024-01-24", "close": 31.8, "volume": 8932.0}, {"date": "2024-01-25", "close": 32.2, "volume": 5708.0}, {"date": "2024-01-26", "close": 31.2, "volume": 7388.0}, {"date": "2024-01-29", "close": 31.0, "volume": 9767.0}, {"date": "2024-01-30", "close": 26.602, "volume": 7818.0}, {"date": "2024-01-31", "close": 27.322, "volume": 4186.0}, {"date": "2024-02-01", "close": 27.322, "volume": null}, {"date": "2024-02-02", "close": 25.4, "volume": 6285.0}, {"date": "2024-02-05", "close": 27.0, "volume": 11261.0}, {"date": "2024-02-06", "close": 28.2, "volume": 5696.0}, {"date": "2024-02-07", "close": 28.8, "volume": 4590.0}, {"date": "2024-02-08", "close": 31.4, "volume": 4502.0}, {"date": "2024-02-09", "close": 32.4, "volume": 8600.0}, {"date": "2024-02-12", "close": 29.4, "volume": 6953.0}, {"date": "2024-02-13", "close": 29.6, "volume": 462.0}, {"date": "2024-02-14", "close": 29.6, "volume": 7941.0}, {"date": "2024-02-15", "close": 30.0, "volume": 4098.0}, {"date": "2024-02-16", "close": 29.0, "volume": 5966.0}, {"date": "2024-02-20", "close": 29.0, "volume": 6472.0}, {"date": "2024-02-21", "close": 29.0, "volume": 4041.0}, {"date": "2024-02-22", "close": 28.7, "volume": 6933.0}, {"date": "2024-02-23", "close": 29.0, "volume": 1446.0}, {"date": "2024-02-26", "close": 25.8, "volume": 3583.0}, {"date": "2024-02-27", "close": 26.6, "volume": 1107.0}, {"date": "2024-02-28", "close": 26.6, "volume": 2888.0}, {"date": "2024-02-29", "close": 27.4, "volume": 429.0}, {"date": "2024-03-01", "close": 27.4, "volume": 1573.0}, {"date": "2024-03-04", "close": 27.4, "volume": 207.0}, {"date": "2024-03-05", "close": 26.4, "volume": 1642.0}, {"date": "2024-03-06", "close": 25.2, "volume": 1671.0}, {"date": "2024-03-07", "close": 25.6, "volume": 2685.0}, {"date": "2024-03-08", "close": 24.2, "volume": 1031.0}, {"date": "2024-03-11", "close": 24.8, "volume": 4295.0}, {"date": "2024-03-12", "close": 24.8, "volume": 7068.0}, {"date": "2024-03-13", "close": 27.0, "volume": 1553.0}, {"date": "2024-03-14", "close": 25.5, "volume": 1097.0}, {"date": "2024-03-15", "close": 29.6, "volume": 2756.0}, {"date": "2024-03-18", "close": 32.2, "volume": 1781.0}, {"date": "2024-03-19", "close": 33.0, "volume": 2995.0}, {"date": "2024-03-20", "close": 33.6, "volume": 2778.0}, {"date": "2024-03-21", "close": 36.8, "volume": 2701.0}, {"date": "2024-03-22", "close": 38.2, "volume": 3163.0}, {"date": "2024-03-25", "close": 37.0, "volume": 3405.0}, {"date": "2024-03-26", "close": 36.0, "volume": 4600.0}, {"date": "2024-03-27", "close": 36.0, "volume": 3847.0}, {"date": "2024-03-28", "close": 36.0, "volume": 3934.0}, {"date": "2024-04-01", "close": 36.6, "volume": 1072.0}, {"date": "2024-04-02", "close": 36.7, "volume": 1725.0}, {"date": "2024-04-03", "close": 36.0, "volume": 2469.0}, {"date": "2024-04-04", "close": 35.4, "volume": 2271.0}, {"date": "2024-04-05", "close": 34.8, "volume": 1581.0}, {"date": "2024-04-08", "close": 34.8, "volume": 792.0}, {"date": "2024-04-09", "close": 35.0, "volume": 1029.0}, {"date": "2024-04-10", "close": 36.8, "volume": 1238.0}, {"date": "2024-04-11", "close": 37.8, "volume": 1530.0}, {"date": "2024-04-12", "close": 37.4, "volume": 2289.0}, {"date": "2024-04-15", "close": 34.44, "volume": 1274.0}, {"date": "2024-04-16", "close": 36.2, "volume": 117.0}, {"date": "2024-04-17", "close": 33.8, "volume": 774.0}, {"date": "2024-04-18", "close": 33.8, "volume": 63.0}, {"date": "2024-04-19", "close": 35.0, "volume": 222.0}, {"date": "2024-04-22", "close": 34.6, "volume": 1225.0}, {"date": "2024-04-23", "close": 38.0, "volume": 2150.0}, {"date": "2024-04-24", "close": 36.0, "volume": 644.0}, {"date": "2024-04-25", "close": 36.4, "volume": 21.0}, {"date": "2024-04-26", "close": 39.2, "volume": 2768.0}, {"date": "2024-04-29", "close": 35.6, "volume": 1955.0}, {"date": "2024-04-30", "close": 38.2, "volume": 789.0}, {"date": "2024-05-01", "close": 37.6, "volume": 294.0}, {"date": "2024-05-02", "close": 37.6, "volume": 432.0}, {"date": "2024-05-03", "close": 35.8, "volume": 69.0}, {"date": "2024-05-06", "close": 37.8, "volume": 3759.0}, {"date": "2024-05-07", "close": 35.0, "volume": 1350.0}, {"date": "2024-05-08", "close": 39.4, "volume": 2052.0}, {"date": "2024-05-09", "close": 37.0, "volume": 2198.0}, {"date": "2024-05-10", "close": 44.4, "volume": 6408.0}, {"date": "2024-05-13", "close": 47.0, "volume": 1812.0}, {"date": "2024-05-14", "close": 46.4, "volume": 1654.0}, {"date": "2024-05-15", "close": 46.8, "volume": 821.0}, {"date": "2024-05-16", "close": 46.0, "volume": 846.0}, {"date": "2024-05-17", "close": 46.6, "volume": 447.0}, {"date": "2024-05-20", "close": 46.4, "volume": 503.0}, {"date": "2024-05-21", "close": 46.8, "volume": 477.0}, {"date": "2024-05-22", "close": 46.8, "volume": 558.0}, {"date": "2024-05-23", "close": 47.0, "volume": 657.0}, {"date": "2024-05-24", "close": 46.7, "volume": 505.0}, {"date": "2024-05-28", "close": 55.0, "volume": 2606.0}, {"date": "2024-05-29", "close": 53.0, "volume": 3828.0}, {"date": "2024-05-30", "close": 48.4, "volume": 1752.0}, {"date": "2024-05-31", "close": 50.6, "volume": 1802.0}, {"date": "2024-06-03", "close": 52.2, "volume": 3359.0}, {"date": "2024-06-04", "close": 49.6, "volume": 1511.0}, {"date": "2024-06-05", "close": 49.8, "volume": 1527.0}, {"date": "2024-06-06", "close": 50.2, "volume": 2019.0}, {"date": "2024-06-07", "close": 50.0, "volume": 2586.0}, {"date": "2024-06-10", "close": 50.0, "volume": 2236.0}, {"date": "2024-06-11", "close": 47.8, "volume": 2839.0}, {"date": "2024-06-12", "close": 48.2, "volume": 3522.0}, {"date": "2024-06-13", "close": 50.0, "volume": 2267.0}, {"date": "2024-06-14", "close": 50.4, "volume": 2508.0}, {"date": "2024-06-17", "close": 50.8, "volume": 2073.0}, {"date": "2024-06-18", "close": 53.4, "volume": 2232.0}, {"date": "2024-06-20", "close": 55.0, "volume": 3824.0}, {"date": "2024-06-21", "close": 55.6, "volume": 3062.0}, {"date": "2024-06-24", "close": 58.2, "volume": 2788.0}, {"date": "2024-06-25", "close": 63.0, "volume": 5564.0}, {"date": "2024-06-26", "close": 75.8, "volume": 11269.0}, {"date": "2024-06-27", "close": 83.4, "volume": 11823.0}, {"date": "2024-06-28", "close": 61.4, "volume": 8087.0}, {"date": "2024-07-01", "close": 66.56, "volume": 2634.0}, {"date": "2024-07-02", "close": 74.6, "volume": 3726.0}, {"date": "2024-07-03", "close": 65.2, "volume": 1997.0}, {"date": "2024-07-05", "close": 75.2, "volume": 2450.0}, {"date": "2024-07-08", "close": 73.0, "volume": 3282.0}, {"date": "2024-07-09", "close": 75.6, "volume": 3063.0}, {"date": "2024-07-10", "close": 72.6, "volume": 4391.0}, {"date": "2024-07-11", "close": 79.6, "volume": 3725.0}, {"date": "2024-07-12", "close": 79.8, "volume": 2525.0}, {"date": "2024-07-15", "close": 76.4, "volume": 2971.0}, {"date": "2024-07-16", "close": 77.0, "volume": 2588.0}, {"date": "2024-07-17", "close": 77.0, "volume": 2696.0}, {"date": "2024-07-18", "close": 78.6, "volume": 2661.0}, {"date": "2024-07-19", "close": 80.0, "volume": 2718.0}, {"date": "2024-07-22", "close": 79.8, "volume": 2672.0}, {"date": "2024-07-23", "close": 79.0, "volume": 2884.0}, {"date": "2024-07-24", "close": 78.6, "volume": 2568.0}, {"date": "2024-07-25", "close": 77.4, "volume": 2583.0}, {"date": "2024-07-26", "close": 71.6, "volume": 3088.0}, {"date": "2024-07-29", "close": 71.8, "volume": 2578.0}, {"date": "2024-07-30", "close": 70.0, "volume": 4422.0}, {"date": "2024-07-31", "close": 72.4, "volume": 2609.0}, {"date": "2024-08-01", "close": 74.0, "volume": 2737.0}, {"date": "2024-08-02", "close": 77.8, "volume": 2697.0}, {"date": "2024-08-05", "close": 74.2, "volume": 2628.0}, {"date": "2024-08-06", "close": 77.0, "volume": 2535.0}, {"date": "2024-08-07", "close": 77.0, "volume": 2561.0}, {"date": "2024-08-08", "close": 81.0, "volume": 3004.0}, {"date": "2024-08-09", "close": 89.2, "volume": 5970.0}, {"date": "2024-08-12", "close": 88.2, "volume": 3620.0}, {"date": "2024-08-13", "close": 87.2, "volume": 1038.0}, {"date": "2024-08-14", "close": 87.8, "volume": 4424.0}, {"date": "2024-08-15", "close": 90.2, "volume": 2816.0}, {"date": "2024-08-16", "close": 92.2, "volume": 3399.0}, {"date": "2024-08-19", "close": 90.18, "volume": 2520.0}, {"date": "2024-08-20", "close": 88.6, "volume": 2964.0}, {"date": "2024-08-21", "close": 94.4, "volume": 2575.0}, {"date": "2024-08-22", "close": 91.8, "volume": 2515.0}, {"date": "2024-08-23", "close": 90.6, "volume": 2534.0}, {"date": "2024-08-26", "close": 93.4, "volume": 3012.0}, {"date": "2024-08-27", "close": 93.2, "volume": 2556.0}, {"date": "2024-08-28", "close": 98.8, "volume": 3253.0}, {"date": "2024-08-29", "close": 93.6, "volume": 2762.0}, {"date": "2024-08-30", "close": 98.6, "volume": 2719.0}, {"date": "2024-09-03", "close": 91.2, "volume": 3680.0}, {"date": "2024-09-04", "close": 88.4, "volume": 4877.0}, {"date": "2024-09-05", "close": 74.8, "volume": 3671.0}, {"date": "2024-09-06", "close": 59.6, "volume": 5078.0}, {"date": "2024-09-09", "close": 64.4, "volume": 1496.0}, {"date": "2024-09-10", "close": 71.6, "volume": 1374.0}, {"date": "2024-09-11", "close": 76.2, "volume": 1677.0}, {"date": "2024-09-12", "close": 76.2, "volume": 2549.0}, {"date": "2024-09-13", "close": 68.2, "volume": 4129.0}, {"date": "2024-09-16", "close": 60.8, "volume": 2856.0}, {"date": "2024-09-17", "close": 64.8, "volume": 3222.0}, {"date": "2024-09-18", "close": 72.8, "volume": 1641.0}, {"date": "2024-09-19", "close": 68.6, "volume": 862.0}, {"date": "2024-09-20", "close": 72.0, "volume": 1243.0}, {"date": "2024-09-23", "close": 75.6, "volume": 400.0}, {"date": "2024-09-24", "close": 79.6, "volume": 2530.0}, {"date": "2024-09-25", "close": 76.8, "volume": 2924.0}, {"date": "2024-09-26", "close": 81.2, "volume": 2687.0}, {"date": "2024-09-27", "close": 80.0, "volume": 2549.0}, {"date": "2024-09-30", "close": 77.2, "volume": 2638.0}, {"date": "2024-10-01", "close": 81.4, "volume": 3451.0}, {"date": "2024-10-02", "close": 77.0, "volume": 2629.0}, {"date": "2024-10-03", "close": 77.4, "volume": 2566.0}, {"date": "2024-10-04", "close": 77.0, "volume": 2569.0}, {"date": "2024-10-07", "close": 78.0, "volume": 2777.0}, {"date": "2024-10-08", "close": 77.4, "volume": 2512.0}, {"date": "2024-10-09", "close": 75.6, "volume": 2558.0}, {"date": "2024-10-10", "close": 75.2, "volume": 2631.0}, {"date": "2024-10-11", "close": 76.6, "volume": 2650.0}, {"date": "2024-10-14", "close": 78.0, "volume": 2657.0}, {"date": "2024-10-15", "close": 79.2, "volume": 2642.0}, {"date": "2024-10-16", "close": 79.8, "volume": 2618.0}, {"date": "2024-10-17", "close": 90.0, "volume": 3165.0}, {"date": "2024-10-18", "close": 83.4, "volume": 2784.0}, {"date": "2024-10-21", "close": 85.0, "volume": 2587.0}, {"date": "2024-10-22", "close": 88.0, "volume": 2661.0}, {"date": "2024-10-23", "close": 89.0, "volume": 2551.0}, {"date": "2024-10-24", "close": 93.6, "volume": 2774.0}, {"date": "2024-10-25", "close": 94.0, "volume": 3128.0}, {"date": "2024-10-28", "close": 95.2, "volume": 2956.0}, {"date": "2024-10-29", "close": 91.0, "volume": 2577.0}, {"date": "2024-10-30", "close": 90.4, "volume": 2551.0}, {"date": "2024-10-31", "close": 85.0, "volume": 2682.0}, {"date": "2024-11-01", "close": 84.8, "volume": 2597.0}, {"date": "2024-11-04", "close": 80.4, "volume": 2628.0}, {"date": "2024-11-05", "close": 88.2, "volume": 3375.0}, {"date": "2024-11-06", "close": 79.8, "volume": 2682.0}, {"date": "2024-11-07", "close": 82.0, "volume": 2644.0}, {"date": "2024-11-08", "close": 87.8, "volume": 4631.0}, {"date": "2024-11-11", "close": 85.8, "volume": 5159.0}, {"date": "2024-11-12", "close": 79.8, "volume": 5684.0}, {"date": "2024-11-13", "close": 85.0, "volume": 5018.0}, {"date": "2024-11-14", "close": 86.2, "volume": 5154.0}, {"date": "2024-11-15", "close": 83.8, "volume": 5017.0}, {"date": "2024-11-18", "close": 84.4, "volume": 5017.0}, {"date": "2024-11-19", "close": 86.8, "volume": 5009.0}, {"date": "2024-11-20", "close": 87.6, "volume": 5202.0}, {"date": "2024-11-21", "close": 93.4, "volume": 5091.0}, {"date": "2024-11-22", "close": 90.6, "volume": 5029.0}, {"date": "2024-11-25", "close": 86.446, "volume": 5710.0}, {"date": "2024-11-26", "close": 87.8, "volume": 5111.0}, {"date": "2024-11-27", "close": 86.4, "volume": 5134.0}, {"date": "2024-11-29", "close": 88.6, "volume": 3144.0}, {"date": "2024-12-02", "close": 86.0, "volume": 5024.0}, {"date": "2024-12-03", "close": 86.2, "volume": 5032.0}, {"date": "2024-12-04", "close": 82.402, "volume": 5315.0}, {"date": "2024-12-05", "close": 85.8, "volume": 5127.0}, {"date": "2024-12-06", "close": 86.6, "volume": 5014.0}, {"date": "2024-12-09", "close": 93.4, "volume": 5409.0}, {"date": "2024-12-10", "close": 112.4, "volume": 6859.0}, {"date": "2024-12-11", "close": 103.0, "volume": 7256.0}, {"date": "2024-12-12", "close": 121.0, "volume": 5405.0}, {"date": "2024-12-13", "close": 119.188, "volume": 5080.0}, {"date": "2024-12-16", "close": 110.4, "volume": 5477.0}, {"date": "2024-12-17", "close": 114.6, "volume": 5107.0}, {"date": "2024-12-18", "close": 107.4, "volume": 5010.0}, {"date": "2024-12-19", "close": 98.2, "volume": 5137.0}, {"date": "2024-12-20", "close": 90.016, "volume": 5214.0}, {"date": "2024-12-23", "close": 82.2, "volume": 6604.0}, {"date": "2024-12-24", "close": 81.2, "volume": 2919.0}, {"date": "2024-12-26", "close": 90.0, "volume": 5039.0}, {"date": "2024-12-27", "close": 91.4, "volume": 5019.0}, {"date": "2024-12-30", "close": 88.8, "volume": 5017.0}, {"date": "2024-12-31", "close": 89.5, "volume": 5107.0}, {"date": "2025-01-02", "close": 92.6, "volume": 5166.0}, {"date": "2025-01-03", "close": 90.002, "volume": 5805.0}, {"date": "2025-01-06", "close": 93.0, "volume": 5487.0}, {"date": "2025-01-07", "close": 91.0, "volume": 5141.0}, {"date": "2025-01-08", "close": 84.612, "volume": 5062.0}, {"date": "2025-01-10", "close": 88.4, "volume": 5033.0}, {"date": "2025-01-13", "close": 82.2, "volume": 5150.0}, {"date": "2025-01-14", "close": 71.2, "volume": 6212.0}, {"date": "2025-01-15", "close": 77.4, "volume": 5024.0}, {"date": "2025-01-16", "close": 76.0, "volume": 5040.0}, {"date": "2025-01-17", "close": 74.0, "volume": 5010.0}, {"date": "2025-01-21", "close": 75.2, "volume": 5136.0}, {"date": "2025-01-22", "close": 74.6, "volume": 5005.0}, {"date": "2025-01-23", "close": 68.4, "volume": 6558.0}, {"date": "2025-01-24", "close": 66.6, "volume": 5149.0}, {"date": "2025-01-27", "close": 73.8, "volume": 5655.0}, {"date": "2025-01-28", "close": 81.4, "volume": 5130.0}, {"date": "2025-01-29", "close": 78.0, "volume": 5043.0}, {"date": "2025-01-30", "close": 72.2, "volume": 5115.0}, {"date": "2025-01-31", "close": 71.02, "volume": 5074.0}, {"date": "2025-02-03", "close": 76.2, "volume": 5027.0}, {"date": "2025-02-04", "close": 78.4, "volume": 5043.0}, {"date": "2025-02-05", "close": 83.8, "volume": 5131.0}, {"date": "2025-02-06", "close": 84.8, "volume": 5054.0}, {"date": "2025-02-07", "close": 87.4, "volume": 5514.0}, {"date": "2025-02-10", "close": 80.0, "volume": 5037.0}, {"date": "2025-02-11", "close": 77.8, "volume": 5280.0}, {"date": "2025-02-12", "close": 81.2, "volume": 5032.0}, {"date": "2025-02-13", "close": 82.0, "volume": 5096.0}, {"date": "2025-02-14", "close": 85.2, "volume": 5022.0}, {"date": "2025-02-18", "close": 83.2, "volume": 5351.0}, {"date": "2025-02-19", "close": 82.5, "volume": 5092.0}, {"date": "2025-02-20", "close": 82.2, "volume": 5043.0}, {"date": "2025-02-21", "close": 79.8, "volume": 5384.0}, {"date": "2025-02-24", "close": 78.8, "volume": 5451.0}, {"date": "2025-02-25", "close": 75.0, "volume": 5064.0}, {"date": "2025-02-26", "close": 76.2, "volume": 5084.0}, {"date": "2025-02-27", "close": 75.2, "volume": 5156.0}, {"date": "2025-02-28", "close": 76.8, "volume": 5371.0}, {"date": "2025-03-03", "close": 74.4, "volume": 5271.0}, {"date": "2025-03-04", "close": 68.6, "volume": 5169.0}, {"date": "2025-03-05", "close": 73.0, "volume": 5020.0}, {"date": "2025-03-06", "close": 73.2, "volume": 5060.0}, {"date": "2025-03-07", "close": 72.2, "volume": 5096.0}, {"date": "2025-03-10", "close": 74.0, "volume": 5035.0}, {"date": "2025-03-11", "close": 75.2, "volume": 5372.0}, {"date": "2025-03-12", "close": 72.6, "volume": 5088.0}, {"date": "2025-03-13", "close": 75.0, "volume": 5034.0}, {"date": "2025-03-14", "close": 75.0, "volume": 5070.0}, {"date": "2025-03-17", "close": 80.6, "volume": 5039.0}, {"date": "2025-03-18", "close": 79.6, "volume": 5052.0}, {"date": "2025-03-19", "close": 80.2, "volume": 5036.0}, {"date": "2025-03-20", "close": 83.2, "volume": 5177.0}, {"date": "2025-03-21", "close": 81.2, "volume": 5029.0}, {"date": "2025-03-24", "close": 78.6, "volume": 5056.0}, {"date": "2025-03-25", "close": 77.8, "volume": 5095.0}, {"date": "2025-03-26", "close": 77.0, "volume": 6828.0}, {"date": "2025-03-27", "close": 77.8, "volume": 5763.0}, {"date": "2025-03-28", "close": 73.2, "volume": 5659.0}, {"date": "2025-03-31", "close": 72.8, "volume": 5709.0}, {"date": "2025-04-01", "close": 73.0, "volume": 5545.0}, {"date": "2025-04-02", "close": 74.2, "volume": 5081.0}, {"date": "2025-04-03", "close": 74.4, "volume": 5095.0}, {"date": "2025-04-04", "close": 76.4, "volume": 5352.0}, {"date": "2025-04-07", "close": 71.0, "volume": 5296.0}, {"date": "2025-04-08", "close": 72.6, "volume": 5558.0}, {"date": "2025-04-09", "close": 70.2, "volume": 5645.0}, {"date": "2025-04-10", "close": 73.0, "volume": 5253.0}, {"date": "2025-04-11", "close": 76.4, "volume": 5081.0}, {"date": "2025-04-14", "close": 82.0, "volume": 5117.0}, {"date": "2025-04-15", "close": 76.2, "volume": 5203.0}, {"date": "2025-04-16", "close": 79.6, "volume": 5270.0}, {"date": "2025-04-17", "close": 80.8, "volume": 5338.0}, {"date": "2025-04-21", "close": 79.4, "volume": 5150.0}, {"date": "2025-04-22", "close": 77.2, "volume": 6516.0}, {"date": "2025-04-23", "close": 78.0, "volume": 5735.0}, {"date": "2025-04-24", "close": 74.4, "volume": 5404.0}, {"date": "2025-04-25", "close": 76.6, "volume": 5189.0}, {"date": "2025-04-28", "close": 74.8, "volume": 5410.0}, {"date": "2025-04-29", "close": 76.12, "volume": 5247.0}, {"date": "2025-04-30", "close": 74.8, "volume": 5553.0}, {"date": "2025-05-01", "close": 73.8, "volume": 5495.0}, {"date": "2025-05-02", "close": 78.4, "volume": 6661.0}, {"date": "2025-05-05", "close": 76.0, "volume": 5146.0}, {"date": "2025-05-06", "close": 74.8, "volume": 5117.0}, {"date": "2025-05-07", "close": 74.6, "volume": 5367.0}, {"date": "2025-05-08", "close": 78.6, "volume": 5286.0}, {"date": "2025-05-09", "close": 77.6, "volume": 5271.0}, {"date": "2025-05-12", "close": 81.4, "volume": 5513.0}, {"date": "2025-05-13", "close": 84.0, "volume": 3321.0}, {"date": "2025-05-14", "close": 78.8, "volume": 4890.0}, {"date": "2025-05-15", "close": 79.0, "volume": 4013.0}, {"date": "2025-05-16", "close": 76.4, "volume": 2938.0}, {"date": "2025-05-19", "close": 77.6, "volume": 3115.0}, {"date": "2025-05-20", "close": 77.7, "volume": 4253.0}, {"date": "2025-05-21", "close": 76.0, "volume": 2137.0}, {"date": "2025-05-22", "close": 73.4, "volume": 1858.0}, {"date": "2025-05-23", "close": 75.2, "volume": 2203.0}, {"date": "2025-05-27", "close": 72.1, "volume": 1858.0}, {"date": "2025-05-28", "close": 71.28, "volume": 2842.0}, {"date": "2025-05-29", "close": 68.7, "volume": 2983.0}, {"date": "2025-05-30", "close": 73.0, "volume": 1811.0}, {"date": "2025-06-02", "close": 73.2, "volume": 1884.0}, {"date": "2025-06-03", "close": 66.4, "volume": 2257.0}, {"date": "2025-06-04", "close": 63.6, "volume": 1869.0}, {"date": "2025-06-05", "close": 67.0, "volume": 2385.0}, {"date": "2025-06-06", "close": 68.8, "volume": 2030.0}, {"date": "2025-06-09", "close": 67.2, "volume": 2339.0}, {"date": "2025-06-10", "close": 66.6, "volume": 4137.0}, {"date": "2025-06-11", "close": 68.4, "volume": 5132.0}, {"date": "2025-06-12", "close": 67.6, "volume": 5071.0}, {"date": "2025-06-13", "close": 74.2, "volume": 5009.0}, {"date": "2025-06-16", "close": 72.0, "volume": 5073.0}, {"date": "2025-06-17", "close": 72.1, "volume": 5303.0}, {"date": "2025-06-18", "close": 74.6, "volume": 5106.0}, {"date": "2025-06-20", "close": 74.4, "volume": 5048.0}, {"date": "2025-06-23", "close": 71.6, "volume": 5154.0}, {"date": "2025-06-24", "close": 74.8, "volume": 5185.0}, {"date": "2025-06-25", "close": 73.2, "volume": 5176.0}, {"date": "2025-06-26", "close": 71.6, "volume": 5270.0}, {"date": "2025-06-27", "close": 68.6, "volume": 5208.0}, {"date": "2025-06-30", "close": 71.6, "volume": 5011.0}, {"date": "2025-07-01", "close": 68.4, "volume": 5113.0}, {"date": "2025-07-02", "close": 70.4, "volume": 5271.0}, {"date": "2025-07-03", "close": 67.6, "volume": 2770.0}, {"date": "2025-07-07", "close": 66.6, "volume": 5004.0}, {"date": "2025-07-08", "close": 67.0, "volume": 5355.0}, {"date": "2025-07-09", "close": 63.6, "volume": 5448.0}, {"date": "2025-07-10", "close": 64.2, "volume": 7282.0}, {"date": "2025-07-11", "close": 66.0, "volume": 3320.0}, {"date": "2025-07-14", "close": 65.8, "volume": 2538.0}, {"date": "2025-07-15", "close": 64.62, "volume": 2736.0}, {"date": "2025-07-16", "close": 65.0, "volume": 3962.0}, {"date": "2025-07-17", "close": 63.22, "volume": 4824.0}, {"date": "2025-07-18", "close": 63.1, "volume": 5575.0}, {"date": "2025-07-21", "close": 61.8, "volume": 5015.0}, {"date": "2025-07-22", "close": 60.4, "volume": 4309.0}, {"date": "2025-07-23", "close": 61.8, "volume": 4496.0}, {"date": "2025-07-24", "close": 62.4, "volume": 5257.0}, {"date": "2025-07-25", "close": 63.6, "volume": 4707.0}, {"date": "2025-07-28", "close": 66.0, "volume": 4762.0}, {"date": "2025-07-29", "close": 65.6, "volume": 5126.0}, {"date": "2025-07-30", "close": 65.4, "volume": 5136.0}, {"date": "2025-07-31", "close": 61.6, "volume": 5225.0}, {"date": "2025-08-01", "close": 63.3, "volume": 5102.0}, {"date": "2025-08-04", "close": 60.6, "volume": 5222.0}, {"date": "2025-08-05", "close": 61.0, "volume": 5326.0}, {"date": "2025-08-06", "close": 60.0, "volume": 5101.0}, {"date": "2025-08-07", "close": 56.6, "volume": 4730.0}, {"date": "2025-08-08", "close": 52.2, "volume": 4172.0}, {"date": "2025-08-11", "close": 50.4, "volume": 3886.0}, {"date": "2025-08-12", "close": 51.8, "volume": 1357.0}, {"date": "2025-08-13", "close": 51.4, "volume": 167.0}, {"date": "2025-08-14", "close": 52.0, "volume": 87.0}, {"date": "2025-08-15", "close": 50.8, "volume": 1706.0}, {"date": "2025-08-18", "close": 52.8, "volume": 236.0}, {"date": "2025-08-19", "close": 46.1, "volume": 2145.0}, {"date": "2025-08-20", "close": 41.2, "volume": 3398.0}, {"date": "2025-08-21", "close": 48.64, "volume": 1449.0}, {"date": "2025-08-22", "close": 52.0, "volume": 1243.0}, {"date": "2025-08-25", "close": 53.4, "volume": 198.0}, {"date": "2025-08-26", "close": 45.0, "volume": 12073.0}, {"date": "2025-08-27", "close": 45.8, "volume": 6349.0}, {"date": "2025-08-28", "close": 44.3, "volume": 27281.0}, {"date": "2025-08-29", "close": 41.2, "volume": 8371.0}, {"date": "2025-09-02", "close": 37.2, "volume": 2613.0}, {"date": "2025-09-03", "close": 33.0, "volume": 4685.0}, {"date": "2025-09-04", "close": 30.0, "volume": 5991.0}, {"date": "2025-09-05", "close": 29.2, "volume": 867.0}, {"date": "2025-09-08", "close": 30.0, "volume": 1169.0}, {"date": "2025-09-09", "close": 29.4, "volume": 1288.0}, {"date": "2025-09-10", "close": 27.8, "volume": 10505.0}, {"date": "2025-09-11", "close": 23.4, "volume": 41836.0}, {"date": "2025-09-12", "close": 22.8, "volume": 8135.0}, {"date": "2025-09-15", "close": 21.2, "volume": 15123.0}, {"date": "2025-09-16", "close": 22.0, "volume": 4448.0}, {"date": "2025-09-17", "close": 21.0, "volume": 3922.0}, {"date": "2025-09-18", "close": 22.5, "volume": 1786.0}, {"date": "2025-09-19", "close": 22.8, "volume": 9532.0}, {"date": "2025-09-22", "close": 24.8, "volume": 7911.0}, {"date": "2025-09-23", "close": 28.0, "volume": 14627.0}, {"date": "2025-09-24", "close": 37.0, "volume": 18496.0}, {"date": "2025-09-25", "close": 33.8, "volume": 14848.0}, {"date": "2025-09-26", "close": 34.0, "volume": 6226.0}, {"date": "2025-09-29", "close": 33.7, "volume": 5093.0}, {"date": "2025-09-30", "close": 34.7, "volume": 746.0}, {"date": "2025-10-01", "close": 39.8, "volume": 2427.0}, {"date": "2025-10-02", "close": 41.2, "volume": 2835.0}, {"date": "2025-10-03", "close": 44.6, "volume": 3710.0}, {"date": "2025-10-06", "close": 47.2, "volume": 2963.0}, {"date": "2025-10-07", "close": 47.4, "volume": 4271.0}, {"date": "2025-10-08", "close": 51.6, "volume": 2436.0}, {"date": "2025-10-09", "close": 54.8, "volume": 2740.0}, {"date": "2025-10-10", "close": 57.2, "volume": 4721.0}, {"date": "2025-10-13", "close": 67.2, "volume": 7945.0}, {"date": "2025-10-14", "close": 65.2, "volume": 4047.0}, {"date": "2025-10-15", "close": 77.8, "volume": 5290.0}, {"date": "2025-10-16", "close": 68.4, "volume": 5024.0}, {"date": "2025-10-17", "close": 66.4, "volume": 3198.0}, {"date": "2025-10-20", "close": 67.6, "volume": 1834.0}, {"date": "2025-10-21", "close": 63.2, "volume": 3103.0}, {"date": "2025-10-22", "close": 51.0, "volume": 6406.0}, {"date": "2025-10-23", "close": 43.1, "volume": 6413.0}, {"date": "2025-10-24", "close": 47.2, "volume": 12485.0}, {"date": "2025-10-27", "close": 44.0, "volume": 4816.0}, {"date": "2025-10-28", "close": 44.8, "volume": 2340.0}, {"date": "2025-10-29", "close": 42.1, "volume": 4515.0}, {"date": "2025-10-30", "close": 41.0, "volume": 1101.0}, {"date": "2025-10-31", "close": 42.0, "volume": 1404.0}, {"date": "2025-11-03", "close": 47.4, "volume": 6491.0}, {"date": "2025-11-04", "close": 48.2, "volume": 648.0}, {"date": "2025-11-05", "close": 63.8, "volume": 7829.0}, {"date": "2025-11-06", "close": 60.4, "volume": 6224.0}, {"date": "2025-11-07", "close": 68.6, "volume": 6958.0}, {"date": "2025-11-10", "close": 61.0, "volume": 3883.0}, {"date": "2025-11-11", "close": 62.6, "volume": 894.0}, {"date": "2025-11-12", "close": 59.0, "volume": 1133.0}, {"date": "2025-11-13", "close": 60.6, "volume": 2062.0}, {"date": "2025-11-14", "close": 59.2, "volume": 1016.0}, {"date": "2025-11-17", "close": 55.4, "volume": 1242.0}, {"date": "2025-11-18", "close": 52.4, "volume": 2167.0}, {"date": "2025-11-19", "close": 58.3, "volume": 1790.0}, {"date": "2025-11-20", "close": 56.6, "volume": 482.0}, {"date": "2025-11-21", "close": 56.6, "volume": 1846.0}, {"date": "2025-11-24", "close": 57.6, "volume": 860.0}, {"date": "2025-11-25", "close": 57.8, "volume": 47.0}, {"date": "2025-11-26", "close": 57.5, "volume": 489.0}, {"date": "2025-11-28", "close": 62.4, "volume": 2779.0}, {"date": "2025-12-01", "close": 63.4, "volume": 3087.0}, {"date": "2025-12-02", "close": 62.0, "volume": 1738.0}, {"date": "2025-12-03", "close": 57.2, "volume": 1327.0}, {"date": "2025-12-04", "close": 58.0, "volume": 802.0}, {"date": "2025-12-05", "close": 54.4, "volume": 2242.0}, {"date": "2025-12-08", "close": 59.0, "volume": 1192.0}, {"date": "2025-12-09", "close": 45.4, "volume": 9746.0}, {"date": "2025-12-10", "close": 42.6, "volume": 4935.0}, {"date": "2025-12-11", "close": 45.2, "volume": 6338.0}, {"date": "2025-12-12", "close": 46.0, "volume": 2153.0}, {"date": "2025-12-15", "close": 45.2, "volume": 1759.0}, {"date": "2025-12-16", "close": 48.0, "volume": 886.0}, {"date": "2025-12-17", "close": 52.4, "volume": 2799.0}, {"date": "2025-12-18", "close": 52.8, "volume": 2804.0}, {"date": "2025-12-19", "close": 56.0, "volume": 1348.0}, {"date": "2025-12-22", "close": 27.2, "volume": 75075.0}, {"date": "2025-12-23", "close": 38.4, "volume": 256368.0}, {"date": "2025-12-24", "close": 55.4, "volume": 244854.0}, {"date": "2025-12-26", "close": 49.0, "volume": 28759.0}, {"date": "2025-12-29", "close": 46.8, "volume": 7533.0}, {"date": "2025-12-30", "close": 46.8, "volume": 8752.0}, {"date": "2025-12-31", "close": 46.2, "volume": 2743.0}, {"date": "2026-01-02", "close": 49.2, "volume": 2934.0}, {"date": "2026-01-05", "close": 45.8, "volume": 3617.0}, {"date": "2026-01-06", "close": 45.6, "volume": 3289.0}, {"date": "2026-01-07", "close": 48.2, "volume": 280716.0}, {"date": "2026-01-08", "close": 45.2, "volume": 4820.0}, {"date": "2026-01-09", "close": 46.2, "volume": 1886.0}, {"date": "2026-01-12", "close": 48.8, "volume": 7688.0}, {"date": "2026-01-13", "close": 42.0, "volume": 430904.0}, {"date": "2026-01-14", "close": 38.2, "volume": 7461.0}, {"date": "2026-01-15", "close": 36.6, "volume": 6963.0}, {"date": "2026-01-16", "close": 37.0, "volume": 4493.0}, {"date": "2026-01-20", "close": 33.8, "volume": 6443.0}, {"date": "2026-01-21", "close": 32.8, "volume": 4530.0}, {"date": "2026-01-22", "close": 31.8, "volume": 9004.0}, {"date": "2026-01-23", "close": 31.0, "volume": 5653.0}, {"date": "2026-01-26", "close": 28.0, "volume": 5386.0}, {"date": "2026-01-27", "close": 28.0, "volume": 10891.0}, {"date": "2026-01-28", "close": 26.0, "volume": 17055.0}, {"date": "2026-01-29", "close": 26.2, "volume": 9589.0}, {"date": "2026-01-30", "close": 25.0, "volume": 5529.0}, {"date": "2026-02-02", "close": 24.0, "volume": 6137.0}, {"date": "2026-02-03", "close": 23.8, "volume": 2360.0}, {"date": "2026-02-04", "close": 24.2, "volume": 1200.0}, {"date": "2026-02-05", "close": 22.6, "volume": 6804.0}, {"date": "2026-02-06", "close": 22.2, "volume": 7535.0}, {"date": "2026-02-09", "close": 24.0, "volume": 1370.0}, {"date": "2026-02-10", "close": 24.2, "volume": 1962.0}, {"date": "2026-02-11", "close": 17.402, "volume": 18408.0}, {"date": "2026-02-12", "close": 14.456, "volume": 9951.0}, {"date": "2026-02-13", "close": 16.8, "volume": 6446.0}, {"date": "2026-02-17", "close": 17.784, "volume": 2913.0}, {"date": "2026-02-18", "close": 17.89, "volume": 834.0}, {"date": "2026-02-19", "close": 17.79, "volume": 441.0}, {"date": "2026-02-20", "close": 18.048, "volume": 821.0}, {"date": "2026-02-23", "close": 17.042, "volume": 1128.0}, {"date": "2026-02-24", "close": 17.462, "volume": 948.0}, {"date": "2026-02-25", "close": 18.2, "volume": 335.0}, {"date": "2026-02-26", "close": 18.162, "volume": 1939.0}, {"date": "2026-02-27", "close": 19.494, "volume": 1405.0}, {"date": "2026-03-02", "close": 17.448, "volume": 1852.0}, {"date": "2026-03-03", "close": 16.182, "volume": 3103.0}, {"date": "2026-03-04", "close": 15.746, "volume": 2183.0}, {"date": "2026-03-05", "close": 14.7, "volume": 1445.0}, {"date": "2026-03-06", "close": 14.6, "volume": 2247.0}, {"date": "2026-03-09", "close": 9.8, "volume": 17130.0}, {"date": "2026-03-10", "close": 10.214, "volume": 75525.0}, {"date": "2026-03-11", "close": 10.04, "volume": 12496.0}, {"date": "2026-03-12", "close": 10.022, "volume": 3129.0}, {"date": "2026-03-13", "close": 9.81, "volume": 5922.0}, {"date": "2026-03-16", "close": 10.28, "volume": 5970.0}, {"date": "2026-03-17", "close": 10.166, "volume": 5040.0}, {"date": "2026-03-18", "close": 9.4, "volume": 6555.0}, {"date": "2026-03-19", "close": 7.972, "volume": 23653.0}, {"date": "2026-03-20", "close": 7.322, "volume": 10386.0}, {"date": "2026-03-23", "close": 7.1, "volume": 23609.0}, {"date": "2026-03-24", "close": 9.13, "volume": 40132.0}, {"date": "2026-03-25", "close": 11.47, "volume": 15927.0}, {"date": "2026-03-26", "close": 11.44, "volume": 38940.0}, {"date": "2026-03-27", "close": 11.37, "volume": 4836.0}, {"date": "2026-03-30", "close": 10.9, "volume": 12763.0}, {"date": "2026-03-31", "close": 9.905, "volume": 7126.0}, {"date": "2026-04-01", "close": 9.65, "volume": 9484.0}, {"date": "2026-04-02", "close": 9.4, "volume": 1598.0}, {"date": "2026-04-06", "close": 8.02, "volume": 9582.0}, {"date": "2026-04-07", "close": 7.09, "volume": 11821.0}, {"date": "2026-04-08", "close": 7.0, "volume": 4428.0}, {"date": "2026-04-09", "close": 7.13, "volume": 1382.0}, {"date": "2026-04-10", "close": 6.72, "volume": 1612.0}, {"date": "2026-04-13", "close": 6.81, "volume": 5250.0}, {"date": "2026-04-14", "close": 6.88, "volume": 4106.0}, {"date": "2026-04-15", "close": 6.42, "volume": 12916.0}, {"date": "2026-04-16", "close": 5.94, "volume": 9939.0}, {"date": "2026-04-17", "close": 5.26, "volume": 3987.0}, {"date": "2026-04-20", "close": 5.9, "volume": 17687.0}, {"date": "2026-04-21", "close": 5.72, "volume": 3150.0}, {"date": "2026-04-22", "close": 6.04, "volume": 1141.0}, {"date": "2026-04-23", "close": 11.46, "volume": 4734003.0}, {"date": "2026-04-24", "close": 10.62, "volume": 233774.0}, {"date": "2026-04-27", "close": 12.86, "volume": 387384.0}, {"date": "2026-04-28", "close": 12.0, "volume": 37035.0}, {"date": "2026-04-29", "close": 14.49, "volume": 788970.0}, {"date": "2026-04-30", "close": 14.53, "volume": 138873.0}, {"date": "2026-05-01", "close": 15.28, "volume": 121676.0}, {"date": "2026-05-04", "close": 17.09, "volume": 54795.0}, {"date": "2026-05-05", "close": 16.31, "volume": 22520.0}, {"date": "2026-05-06", "close": 13.17, "volume": 268719.0}, {"date": "2026-05-07", "close": 13.44, "volume": 26098.0}, {"date": "2026-05-08", "close": 13.76, "volume": 22093.0}, {"date": "2026-05-11", "close": 14.4, "volume": 13665.0}, {"date": "2026-05-12", "close": 14.35, "volume": 22150.0}, {"date": "2026-05-13", "close": 14.38, "volume": 21954.0}, {"date": "2026-05-14", "close": 14.46, "volume": 14383.0}, {"date": "2026-05-15", "close": 14.6, "volume": 10293.0}, {"date": "2026-05-18", "close": 14.62, "volume": 6495.0}, {"date": "2026-05-19", "close": 15.82, "volume": 11895.0}, {"date": "2026-05-20", "close": 18.0, "volume": 33400.0}, {"date": "2026-05-21", "close": 17.51, "volume": 14437.0}, {"date": "2026-05-22", "close": 17.36, "volume": 7535.0}, {"date": "2026-05-26", "close": 17.9997, "volume": 8901.0}, {"date": "2026-05-27", "close": 18.08, "volume": 3249.0}, {"date": "2026-05-28", "close": 18.77, "volume": 14580.0}, {"date": "2026-05-29", "close": 18.06, "volume": 3762.0}, {"date": "2026-06-01", "close": 16.7266, "volume": 9759.0}, {"date": "2026-06-02", "close": 16.79, "volume": 2925.0}, {"date": "2026-06-03", "close": 16.6922, "volume": 3246.0}, {"date": "2026-06-04", "close": 16.31, "volume": 8735.0}, {"date": "2026-06-05", "close": 16.06, "volume": 5294.0}, {"date": "2026-06-08", "close": 15.46, "volume": 2990.0}, {"date": "2026-06-09", "close": 15.84, "volume": 1903.0}, {"date": "2026-06-10", "close": 15.5, "volume": 2060.0}, {"date": "2026-06-11", "close": 15.02, "volume": 4489.0}, {"date": "2026-06-12", "close": 15.2, "volume": 3340.0}, {"date": "2026-06-15", "close": 15.2, "volume": null}, {"date": "2026-06-16", "close": 15.2, "volume": null}, {"date": "2026-06-17", "close": 16.49, "volume": 5736.0}, {"date": "2026-06-18", "close": 15.8, "volume": 7672.0}, {"date": "2026-06-22", "close": 14.28, "volume": 12198.0}, {"date": "2026-06-23", "close": 14.3, "volume": 4691.0}, {"date": "2026-06-24", "close": 14.5, "volume": 2205.0}, {"date": "2026-06-25", "close": 14.59, "volume": 8210.0}, {"date": "2026-06-26", "close": 15.21, "volume": 4670.0}, {"date": "2026-06-29", "close": 14.8, "volume": 9594.0}, {"date": "2026-06-30", "close": 14.0, "volume": 4845.0}, {"date": "2026-07-01", "close": 14.0, "volume": null}, {"date": "2026-07-02", "close": 13.88, "volume": 2371.0}, {"date": "2026-07-06", "close": 13.96, "volume": 884.0}, {"date": "2026-07-07", "close": 12.49, "volume": 4208.0}, {"date": "2026-07-08", "close": 12.43, "volume": 752.0}, {"date": "2026-07-09", "close": 12.43, "volume": null}, {"date": "2026-07-10", "close": 11.26, "volume": 598.0}, {"date": "2026-07-13", "close": 10.35, "volume": 683.0}, {"date": "2026-07-14", "close": 11.18, "volume": 1641.0}, {"date": "2026-07-15", "close": 11.948, "volume": 1251.0}, {"date": "2026-07-16", "close": 13.085, "volume": 2835.0}, {"date": "2026-07-17", "close": 11.3, "volume": 2179.0}, {"date": "2026-07-20", "close": 13.62, "volume": 3179.0}, {"date": "2026-07-21", "close": 15.3, "volume": 5958.0}, {"date": "2026-07-22", "close": 14.0, "volume": 3166.0}, {"date": "2026-07-23", "close": 14.0, "volume": 5573.0}, {"date": "2026-07-24", "close": 14.99, "volume": 9923.0}, {"date": "2026-07-27", "close": 19.0, "volume": 16274.0}, {"date": "2026-07-28", "close": 19.9, "volume": 7228.0}, {"date": "2026-07-29", "close": 20.35, "volume": 5598.0}, {"date": "2026-07-30", "close": 19.555, "volume": 4531.0}, {"date": "2026-07-31", "close": 19.3, "volume": 465.0}, {"date": "2026-08-03", "close": 17.31, "volume": 18647.0}, {"date": "2026-08-04", "close": 16.5, "volume": 2752.0}, {"date": "2026-08-05", "close": 17.215, "volume": 8608.0}, {"date": "2026-08-06", "close": 16.29, "volume": 2763.0}, {"date": "2026-08-07", "close": 15.9, "volume": 1994.0}, {"date": "2026-08-10", "close": 14.8, "volume": 2751.0}, {"date": "2026-08-11", "close": 15.23, "volume": 1467.0}, {"date": "2026-08-12", "close": 13.3, "volume": 6924.0}, {"date": "2026-08-13", "close": 14.0, "volume": 3782.0}, {"date": "2026-08-14", "close": 14.17, "volume": 836.0}, {"date": "2026-08-17", "close": 14.4876, "volume": 980.0}, {"date": "2026-08-18", "close": 14.4876, "volume": null}, {"date": "2026-08-19", "close": 14.4876, "volume": null}, {"date": "2026-08-20", "close": 14.2, "volume": 13872.0}, {"date": "2026-08-21", "close": 13.21, "volume": 1585.0}, {"date": "2026-08-24", "close": 15.4, "volume": 9825.0}, {"date": "2026-08-25", "close": 14.4, "volume": 12013.0}, {"date": "2026-08-26", "close": 14.1, "volume": 8326.0}, {"date": "2026-08-27", "close": 15.03, "volume": 12493.0}, {"date": "2026-08-28", "close": 14.6154, "volume": 7694.0}, {"date": "2026-08-31", "close": 13.55, "volume": 14178.0}, {"date": "2026-09-01", "close": 13.63, "volume": 10656.0}, {"date": "2026-09-02", "close": 13.84, "volume": 8173.0}, {"date": "2026-09-03", "close": 14.4, "volume": 86527.0}, {"date": "2026-09-04", "close": 13.49, "volume": 18071.0}, {"date": "2026-09-08", "close": 13.44, "volume": 26960.0}, {"date": "2026-09-09", "close": 13.1, "volume": 23091.0}, {"date": "2026-09-10", "close": 13.12, "volume": 44345.0}, {"date": "2026-09-11", "close": 13.45, "volume": 109385.0}, {"date": "2026-09-14", "close": 16.56, "volume": 75293.0}, {"date": "2026-09-15", "close": 16.95, "volume": 14486.0}, {"date": "2026-09-16", "close": 16.585, "volume": 22304.0}, {"date": "2026-09-17", "close": 17.42, "volume": 20991.0}, {"date": "2026-09-18", "close": 17.62, "volume": 30723.0}], "refreshing": true}