{"ticker": "GUTS", "overview": {"cik": "1572616", "ticker": "GUTS", "name": "FRACTYL HEALTH, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-303948", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271386", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267897", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267851", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267849", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267847", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267844", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267843", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267842", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267839", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267838", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267833", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062679", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-060268", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215662", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177289", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177245", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177134", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001193125-26-121793", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121780", "price_sensitive": true}]}, "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": "GUTS", "has_prices": true, "as_of": "2026-10-30", "last": 0.9765, "prev_close": 0.9915, "change": -0.015000000000000013, "change_pct": -0.015128593040847214, "session_volume": 387006.0, "vwap_5": 0.9386736318407961, "vwap_20": 1.6179312848690137, "vwap_60": 2.7408280488474435, "vwap_250": 8.818214257206101, "high_52w": 28.4411, "low_52w": 0.88, "avg_volume_20": 1183330.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001404574-26-000015", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "683 Capital Management, LLC", "who_key": "683 Capital Management, LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "683 Capital Management, LLC moves to a 4.81% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-062679", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "Fractyl Health, Inc.", "who_key": "FRACTYL HEALTH, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FRACTYL HEALTH, INC. moves to a 9.99% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1572616/0001104659-26-062679-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-060268", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "Fractyl Health, Inc.", "who_key": "FRACTYL HEALTH, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FRACTYL HEALTH, INC. moves to a 2.3% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1572616/0001104659-26-060268-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001104659-24-012332", "src": "INSIDERS", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "Fractyl Health, Inc.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on GUTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1572616/000110465924012332/0001104659-24-012332-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440886}], "recent_buys": [], "institutional": [{"id": "13DG-0001404574-26-000015", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "683 Capital Management, LLC", "who_key": "683 Capital Management, LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "683 Capital Management, LLC moves to a 4.81% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1404574/0001404574-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-062679", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "Fractyl Health, Inc.", "who_key": "FRACTYL HEALTH, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FRACTYL HEALTH, INC. moves to a 9.99% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1572616/0001104659-26-062679-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-060268", "src": "13DG", "ticker": "GUTS", "cik": "1572616", "company": "FRACTYL HEALTH, INC.", "company_raw": "FRACTYL HEALTH, INC.", "who": "Fractyl Health, Inc.", "who_key": "FRACTYL HEALTH, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FRACTYL HEALTH, INC. moves to a 2.3% passive stake in GUTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1572616/0001104659-26-060268-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}], "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": "Fractyl Health, Inc. - Common Stock", "new_value": "FRACTYL HEALTH, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001572616", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001572616", "applied": 1, "detected_at": "2026-10-25T02:43:55.750757"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-303948", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271386", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267897", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267851", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267849", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267847", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267844", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267843", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267842", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267839", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267838", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267833", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264430", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062679", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-060268", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215662", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177289", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177245", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177134", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001193125-26-121793", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121780", "price_sensitive": true}], "performance": {"ticker": "GUTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-02", "close": 154.2062, "volume": 245577.0}, {"date": "2024-02-05", "close": 133.2053, "volume": 64220.0}, {"date": "2024-02-06", "close": 124.805, "volume": 30310.0}, {"date": "2024-02-07", "close": 125.765, "volume": 26790.0}, {"date": "2024-02-08", "close": 124.805, "volume": 10669.0}, {"date": "2024-02-09", "close": 120.3648, "volume": 49069.0}, {"date": "2024-02-12", "close": 103.0841, "volume": 28134.0}, {"date": "2024-02-13", "close": 90.7236, "volume": 30392.0}, {"date": "2024-02-14", "close": 88.9236, "volume": 26112.0}, {"date": "2024-02-15", "close": 96.3639, "volume": 19935.0}, {"date": "2024-02-16", "close": 96.3639, "volume": 19735.0}, {"date": "2024-02-20", "close": 97.5639, "volume": 56526.0}, {"date": "2024-02-21", "close": 98.5239, "volume": 7813.0}, {"date": "2024-02-22", "close": 99.604, "volume": 12750.0}, {"date": "2024-02-23", "close": 99.964, "volume": 24507.0}, {"date": "2024-02-26", "close": 91.2036, "volume": 43968.0}, {"date": "2024-02-27", "close": 109.4444, "volume": 102581.0}, {"date": "2024-02-28", "close": 114.0046, "volume": 98642.0}, {"date": "2024-02-29", "close": 108.0043, "volume": 35555.0}, {"date": "2024-03-01", "close": 120.8448, "volume": 53218.0}, {"date": "2024-03-04", "close": 121.6849, "volume": 38654.0}, {"date": "2024-03-05", "close": 111.6045, "volume": 17563.0}, {"date": "2024-03-06", "close": 108.0043, "volume": 18676.0}, {"date": "2024-03-07", "close": 109.2044, "volume": 17660.0}, {"date": "2024-03-08", "close": 99.964, "volume": 27758.0}, {"date": "2024-03-11", "close": 95.1638, "volume": 26474.0}, {"date": "2024-03-12", "close": 85.3234, "volume": 155277.0}, {"date": "2024-03-13", "close": 81.6033, "volume": 35078.0}, {"date": "2024-03-14", "close": 81.0032, "volume": 41125.0}, {"date": "2024-03-15", "close": 76.203, "volume": 39836.0}, {"date": "2024-03-18", "close": 75.003, "volume": 21786.0}, {"date": "2024-03-19", "close": 78.1231, "volume": 17487.0}, {"date": "2024-03-20", "close": 82.3233, "volume": 13158.0}, {"date": "2024-03-21", "close": 87.3635, "volume": 14768.0}, {"date": "2024-03-22", "close": 89.1636, "volume": 14567.0}, {"date": "2024-03-25", "close": 93.3637, "volume": 27008.0}, {"date": "2024-03-26", "close": 92.1637, "volume": 21859.0}, {"date": "2024-03-27", "close": 86.4035, "volume": 12893.0}, {"date": "2024-03-28", "close": 88.8036, "volume": 20397.0}, {"date": "2024-04-01", "close": 89.4036, "volume": 159481.0}, {"date": "2024-04-02", "close": 80.8832, "volume": 31335.0}, {"date": "2024-04-03", "close": 88.2035, "volume": 22677.0}, {"date": "2024-04-04", "close": 89.7636, "volume": 12736.0}, {"date": "2024-04-05", "close": 88.3235, "volume": 9172.0}, {"date": "2024-04-08", "close": 91.6837, "volume": 10126.0}, {"date": "2024-04-09", "close": 89.0436, "volume": 7866.0}, {"date": "2024-04-10", "close": 84.0034, "volume": 13629.0}, {"date": "2024-04-11", "close": 82.3233, "volume": 14987.0}, {"date": "2024-04-12", "close": 78.1231, "volume": 26611.0}, {"date": "2024-04-15", "close": 79.8032, "volume": 8765.0}, {"date": "2024-04-16", "close": 81.9633, "volume": 6664.0}, {"date": "2024-04-17", "close": 79.6832, "volume": 7901.0}, {"date": "2024-04-18", "close": 78.8432, "volume": 5802.0}, {"date": "2024-04-19", "close": 78.6031, "volume": 8466.0}, {"date": "2024-04-22", "close": 78.4831, "volume": 10018.0}, {"date": "2024-04-23", "close": 78.6031, "volume": 12140.0}, {"date": "2024-04-24", "close": 75.483, "volume": 16292.0}, {"date": "2024-04-25", "close": 80.6432, "volume": 12514.0}, {"date": "2024-04-26", "close": 80.4032, "volume": 9321.0}, {"date": "2024-04-29", "close": 83.7634, "volume": 9679.0}, {"date": "2024-04-30", "close": 81.1232, "volume": 8202.0}, {"date": "2024-05-01", "close": 80.4032, "volume": 8927.0}, {"date": "2024-05-02", "close": 78.1231, "volume": 11385.0}, {"date": "2024-05-03", "close": 78.1231, "volume": 7192.0}, {"date": "2024-05-06", "close": 76.083, "volume": 13400.0}, {"date": "2024-05-07", "close": 76.3231, "volume": 11546.0}, {"date": "2024-05-08", "close": 72.7229, "volume": 15951.0}, {"date": "2024-05-09", "close": 74.643, "volume": 11650.0}, {"date": "2024-05-10", "close": 74.283, "volume": 12436.0}, {"date": "2024-05-13", "close": 73.2029, "volume": 15042.0}, {"date": "2024-05-14", "close": 79.4432, "volume": 20799.0}, {"date": "2024-05-15", "close": 85.8034, "volume": 16454.0}, {"date": "2024-05-16", "close": 80.2832, "volume": 11642.0}, {"date": "2024-05-17", "close": 84.7234, "volume": 23712.0}, {"date": "2024-05-20", "close": 83.6433, "volume": 7166.0}, {"date": "2024-05-21", "close": 87.3635, "volume": 9631.0}, {"date": "2024-05-22", "close": 91.4437, "volume": 14208.0}, {"date": "2024-05-23", "close": 90.7236, "volume": 10921.0}, {"date": "2024-05-24", "close": 89.5236, "volume": 8877.0}, {"date": "2024-05-28", "close": 78.8432, "volume": 29079.0}, {"date": "2024-05-29", "close": 81.1232, "volume": 8704.0}, {"date": "2024-05-30", "close": 80.6432, "volume": 4456.0}, {"date": "2024-05-31", "close": 80.8832, "volume": 5097.0}, {"date": "2024-06-03", "close": 80.2832, "volume": 4411.0}, {"date": "2024-06-04", "close": 81.3633, "volume": 6876.0}, {"date": "2024-06-05", "close": 82.8033, "volume": 9960.0}, {"date": "2024-06-06", "close": 77.6431, "volume": 10542.0}, {"date": "2024-06-07", "close": 73.923, "volume": 9543.0}, {"date": "2024-06-10", "close": 78.0031, "volume": 8980.0}, {"date": "2024-06-11", "close": 66.9627, "volume": 22962.0}, {"date": "2024-06-12", "close": 73.2029, "volume": 13262.0}, {"date": "2024-06-13", "close": 71.0428, "volume": 9999.0}, {"date": "2024-06-14", "close": 67.6827, "volume": 8724.0}, {"date": "2024-06-17", "close": 65.0426, "volume": 10015.0}, {"date": "2024-06-18", "close": 64.5626, "volume": 10357.0}, {"date": "2024-06-20", "close": 64.3226, "volume": 62579.0}, {"date": "2024-06-21", "close": 54.1222, "volume": 27646.0}, {"date": "2024-06-24", "close": 57.2423, "volume": 30151.0}, {"date": "2024-06-25", "close": 51.9621, "volume": 25064.0}, {"date": "2024-06-26", "close": 52.3221, "volume": 14495.0}, {"date": "2024-06-27", "close": 53.1621, "volume": 11460.0}, {"date": "2024-06-28", "close": 51.242, "volume": 81180.0}, {"date": "2024-07-01", "close": 53.5221, "volume": 20170.0}, {"date": "2024-07-02", "close": 53.2821, "volume": 8087.0}, {"date": "2024-07-03", "close": 53.6421, "volume": 8480.0}, {"date": "2024-07-05", "close": 53.2821, "volume": 12990.0}, {"date": "2024-07-08", "close": 51.8421, "volume": 12732.0}, {"date": "2024-07-09", "close": 51.8421, "volume": 10931.0}, {"date": "2024-07-10", "close": 53.6421, "volume": 13169.0}, {"date": "2024-07-11", "close": 56.1622, "volume": 11962.0}, {"date": "2024-07-12", "close": 54.9622, "volume": 10910.0}, {"date": "2024-07-15", "close": 54.0022, "volume": 18841.0}, {"date": "2024-07-16", "close": 57.0023, "volume": 27710.0}, {"date": "2024-07-17", "close": 56.6423, "volume": 12693.0}, {"date": "2024-07-18", "close": 51.6021, "volume": 10060.0}, {"date": "2024-07-19", "close": 47.2819, "volume": 16902.0}, {"date": "2024-07-22", "close": 47.8819, "volume": 11236.0}, {"date": "2024-07-23", "close": 48.7219, "volume": 8206.0}, {"date": "2024-07-24", "close": 46.6819, "volume": 10894.0}, {"date": "2024-07-25", "close": 48.4819, "volume": 3661.0}, {"date": "2024-07-26", "close": 50.282, "volume": 6590.0}, {"date": "2024-07-29", "close": 49.082, "volume": 4880.0}, {"date": "2024-07-30", "close": 48.1219, "volume": 36399.0}, {"date": "2024-07-31", "close": 38.2815, "volume": 76825.0}, {"date": "2024-08-01", "close": 32.7613, "volume": 65449.0}, {"date": "2024-08-02", "close": 30.1212, "volume": 29860.0}, {"date": "2024-08-05", "close": 27.0011, "volume": 31867.0}, {"date": "2024-08-06", "close": 25.801, "volume": 71954.0}, {"date": "2024-08-07", "close": 23.2809, "volume": 64706.0}, {"date": "2024-08-08", "close": 21.8409, "volume": 70072.0}, {"date": "2024-08-09", "close": 21.3609, "volume": 32733.0}, {"date": "2024-08-12", "close": 24.481, "volume": 30996.0}, {"date": "2024-08-13", "close": 27.6011, "volume": 36503.0}, {"date": "2024-08-14", "close": 26.7611, "volume": 33162.0}, {"date": "2024-08-15", "close": 28.2011, "volume": 45509.0}, {"date": "2024-08-16", "close": 28.6811, "volume": 18976.0}, {"date": "2024-08-19", "close": 32.6413, "volume": 36436.0}, {"date": "2024-08-20", "close": 34.5614, "volume": 29704.0}, {"date": "2024-08-21", "close": 36.0014, "volume": 28300.0}, {"date": "2024-08-22", "close": 34.9214, "volume": 21877.0}, {"date": "2024-08-23", "close": 36.1214, "volume": 34682.0}, {"date": "2024-08-26", "close": 42.0017, "volume": 64688.0}, {"date": "2024-08-27", "close": 41.8817, "volume": 47122.0}, {"date": "2024-08-28", "close": 40.4416, "volume": 34343.0}, {"date": "2024-08-29", "close": 42.9617, "volume": 43178.0}, {"date": "2024-08-30", "close": 42.0017, "volume": 28076.0}, {"date": "2024-09-03", "close": 39.9616, "volume": 30023.0}, {"date": "2024-09-04", "close": 40.5616, "volume": 22323.0}, {"date": "2024-09-05", "close": 39.3616, "volume": 16987.0}, {"date": "2024-09-06", "close": 37.5615, "volume": 15540.0}, {"date": "2024-09-09", "close": 38.8816, "volume": 23952.0}, {"date": "2024-09-10", "close": 36.4815, "volume": 20442.0}, {"date": "2024-09-11", "close": 35.5214, "volume": 16591.0}, {"date": "2024-09-12", "close": 34.3214, "volume": 22160.0}, {"date": "2024-09-13", "close": 33.4813, "volume": 13573.0}, {"date": "2024-09-16", "close": 31.6813, "volume": 19401.0}, {"date": "2024-09-17", "close": 32.1613, "volume": 17257.0}, {"date": "2024-09-18", "close": 32.0413, "volume": 28072.0}, {"date": "2024-09-19", "close": 32.6413, "volume": 30294.0}, {"date": "2024-09-20", "close": 33.4813, "volume": 276524.0}, {"date": "2024-09-23", "close": 30.4812, "volume": 20299.0}, {"date": "2024-09-24", "close": 29.9412, "volume": 10322.0}, {"date": "2024-09-25", "close": 28.3211, "volume": 14666.0}, {"date": "2024-09-26", "close": 30.3612, "volume": 18464.0}, {"date": "2024-09-27", "close": 30.7212, "volume": 11589.0}, {"date": "2024-09-30", "close": 30.3612, "volume": 16699.0}, {"date": "2024-10-01", "close": 27.6611, "volume": 17440.0}, {"date": "2024-10-02", "close": 27.8411, "volume": 14739.0}, {"date": "2024-10-03", "close": 27.7211, "volume": 11423.0}, {"date": "2024-10-04", "close": 27.4811, "volume": 21527.0}, {"date": "2024-10-07", "close": 27.4811, "volume": 15247.0}, {"date": "2024-10-08", "close": 28.6811, "volume": 17877.0}, {"date": "2024-10-09", "close": 27.7211, "volume": 6422.0}, {"date": "2024-10-10", "close": 28.3211, "volume": 11919.0}, {"date": "2024-10-11", "close": 29.5212, "volume": 18681.0}, {"date": "2024-10-14", "close": 29.0412, "volume": 12095.0}, {"date": "2024-10-15", "close": 28.4411, "volume": 12674.0}, {"date": "2024-10-16", "close": 29.6412, "volume": 19319.0}, {"date": "2024-10-17", "close": 29.8812, "volume": 13963.0}, {"date": "2024-10-18", "close": 29.8812, "volume": 10489.0}, {"date": "2024-10-21", "close": 31.3213, "volume": 25212.0}, {"date": "2024-10-22", "close": 31.5613, "volume": 20293.0}, {"date": "2024-10-23", "close": 29.5212, "volume": 17683.0}, {"date": "2024-10-24", "close": 30.1212, "volume": 9033.0}, {"date": "2024-10-25", "close": 28.4411, "volume": 32907.0}, {"date": "2024-10-28", "close": 33.1213, "volume": 126489.0}, {"date": "2024-10-29", "close": 40.8016, "volume": 90261.0}, {"date": "2024-10-30", "close": 40.2016, "volume": 54582.0}, {"date": "2024-10-31", "close": 33.7814, "volume": 38213.0}, {"date": "2024-11-01", "close": 34.0814, "volume": 17540.0}, {"date": "2024-11-04", "close": 30.7212, "volume": 34540.0}, {"date": "2024-11-05", "close": 28.8012, "volume": 49259.0}, {"date": "2024-11-06", "close": 29.0412, "volume": 35346.0}, {"date": "2024-11-07", "close": 28.9212, "volume": 36124.0}, {"date": "2024-11-08", "close": 29.6412, "volume": 27933.0}, {"date": "2024-11-11", "close": 30.1212, "volume": 34207.0}, {"date": "2024-11-12", "close": 29.1612, "volume": 36077.0}, {"date": "2024-11-13", "close": 28.4411, "volume": 31268.0}, {"date": "2024-11-14", "close": 25.081, "volume": 40918.0}, {"date": "2024-11-15", "close": 23.5809, "volume": 31760.0}, {"date": "2024-11-18", "close": 24.721, "volume": 26700.0}, {"date": "2024-11-19", "close": 26.2811, "volume": 29551.0}, {"date": "2024-11-20", "close": 24.721, "volume": 24572.0}, {"date": "2024-11-21", "close": 24.721, "volume": 17441.0}, {"date": "2024-11-22", "close": 25.081, "volume": 28482.0}, {"date": "2024-11-25", "close": 27.2411, "volume": 40979.0}, {"date": "2024-11-26", "close": 26.041, "volume": 17174.0}, {"date": "2024-11-27", "close": 27.9611, "volume": 26364.0}, {"date": "2024-11-29", "close": 30.7212, "volume": 12110.0}, {"date": "2024-12-02", "close": 31.0812, "volume": 21480.0}, {"date": "2024-12-03", "close": 28.5611, "volume": 19684.0}, {"date": "2024-12-04", "close": 26.161, "volume": 18818.0}, {"date": "2024-12-05", "close": 25.681, "volume": 18528.0}, {"date": "2024-12-06", "close": 27.7211, "volume": 14989.0}, {"date": "2024-12-09", "close": 28.0811, "volume": 15156.0}, {"date": "2024-12-10", "close": 30.2412, "volume": 27623.0}, {"date": "2024-12-11", "close": 27.3611, "volume": 20988.0}, {"date": "2024-12-12", "close": 26.4611, "volume": 30830.0}, {"date": "2024-12-13", "close": 24.481, "volume": 36589.0}, {"date": "2024-12-16", "close": 25.321, "volume": 17264.0}, {"date": "2024-12-17", "close": 24.181, "volume": 27853.0}, {"date": "2024-12-18", "close": 22.8009, "volume": 38405.0}, {"date": "2024-12-19", "close": 21.8409, "volume": 28332.0}, {"date": "2024-12-20", "close": 21.4809, "volume": 38240.0}, {"date": "2024-12-23", "close": 22.8009, "volume": 25447.0}, {"date": "2024-12-24", "close": 23.0409, "volume": 11025.0}, {"date": "2024-12-26", "close": 24.721, "volume": 33587.0}, {"date": "2024-12-27", "close": 23.6409, "volume": 21914.0}, {"date": "2024-12-30", "close": 24.361, "volume": 29312.0}, {"date": "2024-12-31", "close": 24.721, "volume": 25731.0}, {"date": "2025-01-02", "close": 25.561, "volume": 27439.0}, {"date": "2025-01-03", "close": 26.4011, "volume": 16726.0}, {"date": "2025-01-06", "close": 24.721, "volume": 21782.0}, {"date": "2025-01-07", "close": 24.241, "volume": 21197.0}, {"date": "2025-01-08", "close": 22.8009, "volume": 22416.0}, {"date": "2025-01-10", "close": 22.2009, "volume": 20943.0}, {"date": "2025-01-13", "close": 23.4009, "volume": 155810.0}, {"date": "2025-01-14", "close": 21.4809, "volume": 41656.0}, {"date": "2025-01-15", "close": 21.9609, "volume": 21243.0}, {"date": "2025-01-16", "close": 21.7209, "volume": 16171.0}, {"date": "2025-01-17", "close": 21.6009, "volume": 19741.0}, {"date": "2025-01-21", "close": 21.7809, "volume": 26544.0}, {"date": "2025-01-22", "close": 22.5609, "volume": 22212.0}, {"date": "2025-01-23", "close": 24.601, "volume": 38417.0}, {"date": "2025-01-24", "close": 25.081, "volume": 21658.0}, {"date": "2025-01-27", "close": 24.541, "volume": 32043.0}, {"date": "2025-01-28", "close": 23.881, "volume": 11060.0}, {"date": "2025-01-29", "close": 24.241, "volume": 13164.0}, {"date": "2025-01-30", "close": 23.2809, "volume": 17269.0}, {"date": "2025-01-31", "close": 22.0809, "volume": 100201.0}, {"date": "2025-02-03", "close": 20.4008, "volume": 48725.0}, {"date": "2025-02-04", "close": 18.4207, "volume": 51978.0}, {"date": "2025-02-05", "close": 19.6808, "volume": 32808.0}, {"date": "2025-02-06", "close": 19.3208, "volume": 23349.0}, {"date": "2025-02-07", "close": 18.1207, "volume": 23577.0}, {"date": "2025-02-10", "close": 17.8807, "volume": 31601.0}, {"date": "2025-02-11", "close": 17.2807, "volume": 25941.0}, {"date": "2025-02-12", "close": 17.7607, "volume": 10002.0}, {"date": "2025-02-13", "close": 19.9208, "volume": 23713.0}, {"date": "2025-02-14", "close": 18.9608, "volume": 25696.0}, {"date": "2025-02-18", "close": 18.3607, "volume": 21205.0}, {"date": "2025-02-19", "close": 17.4007, "volume": 23602.0}, {"date": "2025-02-20", "close": 17.5207, "volume": 13363.0}, {"date": "2025-02-21", "close": 17.0407, "volume": 10603.0}, {"date": "2025-02-24", "close": 16.9207, "volume": 19478.0}, {"date": "2025-02-25", "close": 17.4007, "volume": 20980.0}, {"date": "2025-02-26", "close": 16.6807, "volume": 11871.0}, {"date": "2025-02-27", "close": 17.5207, "volume": 18781.0}, {"date": "2025-02-28", "close": 18.7207, "volume": 16859.0}, {"date": "2025-03-03", "close": 18.7207, "volume": 24031.0}, {"date": "2025-03-04", "close": 18.0007, "volume": 24065.0}, {"date": "2025-03-05", "close": 19.0808, "volume": 20082.0}, {"date": "2025-03-06", "close": 18.8408, "volume": 18454.0}, {"date": "2025-03-07", "close": 16.9207, "volume": 21570.0}, {"date": "2025-03-10", "close": 17.1607, "volume": 12936.0}, {"date": "2025-03-11", "close": 16.2006, "volume": 23588.0}, {"date": "2025-03-12", "close": 16.2607, "volume": 10487.0}, {"date": "2025-03-13", "close": 14.4606, "volume": 32163.0}, {"date": "2025-03-14", "close": 15.3606, "volume": 17867.0}, {"date": "2025-03-17", "close": 15.2406, "volume": 24040.0}, {"date": "2025-03-18", "close": 14.7606, "volume": 10771.0}, {"date": "2025-03-19", "close": 15.1206, "volume": 13261.0}, {"date": "2025-03-20", "close": 14.7606, "volume": 9587.0}, {"date": "2025-03-21", "close": 15.0006, "volume": 18091.0}, {"date": "2025-03-24", "close": 15.6006, "volume": 11666.0}, {"date": "2025-03-25", "close": 14.7606, "volume": 14488.0}, {"date": "2025-03-26", "close": 15.2406, "volume": 9468.0}, {"date": "2025-03-27", "close": 15.1206, "volume": 8703.0}, {"date": "2025-03-28", "close": 14.8806, "volume": 10199.0}, {"date": "2025-03-31", "close": 14.2806, "volume": 13889.0}, {"date": "2025-04-01", "close": 13.3205, "volume": 31008.0}, {"date": "2025-04-02", "close": 13.9206, "volume": 15397.0}, {"date": "2025-04-03", "close": 13.6805, "volume": 28173.0}, {"date": "2025-04-04", "close": 13.4405, "volume": 17729.0}, {"date": "2025-04-07", "close": 12.8405, "volume": 49657.0}, {"date": "2025-04-08", "close": 12.8405, "volume": 14215.0}, {"date": "2025-04-09", "close": 11.9993, "volume": 49824.0}, {"date": "2025-04-10", "close": 11.3681, "volume": 35432.0}, {"date": "2025-04-11", "close": 12.1205, "volume": 19564.0}, {"date": "2025-04-14", "close": 11.9369, "volume": 17599.0}, {"date": "2025-04-15", "close": 13.8006, "volume": 48580.0}, {"date": "2025-04-16", "close": 13.3205, "volume": 13719.0}, {"date": "2025-04-17", "close": 14.6406, "volume": 26221.0}, {"date": "2025-04-21", "close": 16.4407, "volume": 34374.0}, {"date": "2025-04-22", "close": 15.3606, "volume": 28247.0}, {"date": "2025-04-23", "close": 15.9606, "volume": 18348.0}, {"date": "2025-04-24", "close": 15.3606, "volume": 14756.0}, {"date": "2025-04-25", "close": 15.1206, "volume": 11991.0}, {"date": "2025-04-28", "close": 14.4006, "volume": 13484.0}, {"date": "2025-04-29", "close": 15.1206, "volume": 18695.0}, {"date": "2025-04-30", "close": 15.2406, "volume": 22247.0}, {"date": "2025-05-01", "close": 15.2406, "volume": 13142.0}, {"date": "2025-05-02", "close": 18.9608, "volume": 58117.0}, {"date": "2025-05-05", "close": 19.5608, "volume": 34859.0}, {"date": "2025-05-06", "close": 18.0007, "volume": 20060.0}, {"date": "2025-05-07", "close": 18.1207, "volume": 12817.0}, {"date": "2025-05-08", "close": 19.8008, "volume": 18503.0}, {"date": "2025-05-09", "close": 19.4408, "volume": 10231.0}, {"date": "2025-05-12", "close": 20.5208, "volume": 18556.0}, {"date": "2025-05-13", "close": 21.2408, "volume": 10444.0}, {"date": "2025-05-14", "close": 18.4207, "volume": 24107.0}, {"date": "2025-05-15", "close": 19.8008, "volume": 13745.0}, {"date": "2025-05-16", "close": 20.2808, "volume": 10293.0}, {"date": "2025-05-19", "close": 25.441, "volume": 52867.0}, {"date": "2025-05-20", "close": 25.201, "volume": 31354.0}, {"date": "2025-05-21", "close": 22.0809, "volume": 21269.0}, {"date": "2025-05-22", "close": 21.0608, "volume": 9061.0}, {"date": "2025-05-23", "close": 21.6009, "volume": 13972.0}, {"date": "2025-05-27", "close": 23.4009, "volume": 16987.0}, {"date": "2025-05-28", "close": 22.8009, "volume": 11380.0}, {"date": "2025-05-29", "close": 22.8009, "volume": 10030.0}, {"date": "2025-05-30", "close": 22.8009, "volume": 24484.0}, {"date": "2025-06-02", "close": 22.8009, "volume": 12324.0}, {"date": "2025-06-03", "close": 23.4009, "volume": 16680.0}, {"date": "2025-06-04", "close": 23.6409, "volume": 18954.0}, {"date": "2025-06-05", "close": 23.2809, "volume": 11123.0}, {"date": "2025-06-06", "close": 23.881, "volume": 33847.0}, {"date": "2025-06-09", "close": 34.5614, "volume": 169808.0}, {"date": "2025-06-10", "close": 25.921, "volume": 95809.0}, {"date": "2025-06-11", "close": 27.2411, "volume": 44840.0}, {"date": "2025-06-12", "close": 26.041, "volume": 21266.0}, {"date": "2025-06-13", "close": 24.721, "volume": 24310.0}, {"date": "2025-06-16", "close": 25.081, "volume": 15977.0}, {"date": "2025-06-17", "close": 23.4009, "volume": 18094.0}, {"date": "2025-06-18", "close": 22.9209, "volume": 16881.0}, {"date": "2025-06-20", "close": 25.681, "volume": 30638.0}, {"date": "2025-06-23", "close": 19.3208, "volume": 517464.0}, {"date": "2025-06-24", "close": 20.4008, "volume": 51283.0}, {"date": "2025-06-25", "close": 20.8808, "volume": 39229.0}, {"date": "2025-06-26", "close": 20.8808, "volume": 28694.0}, {"date": "2025-06-27", "close": 19.6808, "volume": 349869.0}, {"date": "2025-06-30", "close": 19.4408, "volume": 34258.0}, {"date": "2025-07-01", "close": 18.9608, "volume": 24486.0}, {"date": "2025-07-02", "close": 19.6808, "volume": 24484.0}, {"date": "2025-07-03", "close": 19.8008, "volume": 12442.0}, {"date": "2025-07-07", "close": 18.4807, "volume": 19540.0}, {"date": "2025-07-08", "close": 18.0007, "volume": 25622.0}, {"date": "2025-07-09", "close": 18.3607, "volume": 24480.0}, {"date": "2025-07-10", "close": 18.2407, "volume": 19042.0}, {"date": "2025-07-11", "close": 18.2407, "volume": 12829.0}, {"date": "2025-07-14", "close": 18.8408, "volume": 19899.0}, {"date": "2025-07-15", "close": 17.8807, "volume": 22063.0}, {"date": "2025-07-16", "close": 19.6808, "volume": 32797.0}, {"date": "2025-07-17", "close": 21.4809, "volume": 35031.0}, {"date": "2025-07-18", "close": 21.4809, "volume": 27180.0}, {"date": "2025-07-21", "close": 21.6009, "volume": 23114.0}, {"date": "2025-07-22", "close": 22.3209, "volume": 12309.0}, {"date": "2025-07-23", "close": 23.0409, "volume": 11810.0}, {"date": "2025-07-24", "close": 22.9209, "volume": 8517.0}, {"date": "2025-07-25", "close": 23.0409, "volume": 11243.0}, {"date": "2025-07-28", "close": 23.6409, "volume": 39218.0}, {"date": "2025-07-29", "close": 21.8409, "volume": 16289.0}, {"date": "2025-07-30", "close": 21.8409, "volume": 11757.0}, {"date": "2025-07-31", "close": 22.0809, "volume": 9351.0}, {"date": "2025-08-01", "close": 21.7209, "volume": 9485.0}, {"date": "2025-08-04", "close": 22.3209, "volume": 9308.0}, {"date": "2025-08-05", "close": 22.4409, "volume": 408496.0}, {"date": "2025-08-06", "close": 12.1205, "volume": 738777.0}, {"date": "2025-08-07", "close": 11.6729, "volume": 164567.0}, {"date": "2025-08-08", "close": 11.5373, "volume": 82660.0}, {"date": "2025-08-11", "close": 11.7245, "volume": 133468.0}, {"date": "2025-08-12", "close": 11.8073, "volume": 122180.0}, {"date": "2025-08-13", "close": 12.1205, "volume": 101250.0}, {"date": "2025-08-14", "close": 11.7293, "volume": 58925.0}, {"date": "2025-08-15", "close": 12.2405, "volume": 68367.0}, {"date": "2025-08-18", "close": 12.1205, "volume": 65749.0}, {"date": "2025-08-19", "close": 11.8925, "volume": 46049.0}, {"date": "2025-08-20", "close": 11.7605, "volume": 48261.0}, {"date": "2025-08-21", "close": 11.8805, "volume": 51095.0}, {"date": "2025-08-22", "close": 12.2405, "volume": 115377.0}, {"date": "2025-08-25", "close": 12.0005, "volume": 72573.0}, {"date": "2025-08-26", "close": 12.1205, "volume": 33573.0}, {"date": "2025-08-27", "close": 11.8853, "volume": 59158.0}, {"date": "2025-08-28", "close": 11.8805, "volume": 45406.0}, {"date": "2025-08-29", "close": 11.6549, "volume": 46740.0}, {"date": "2025-09-02", "close": 11.7209, "volume": 31789.0}, {"date": "2025-09-03", "close": 11.2012, "volume": 43636.0}, {"date": "2025-09-04", "close": 10.798, "volume": 62410.0}, {"date": "2025-09-05", "close": 11.074, "volume": 58088.0}, {"date": "2025-09-08", "close": 11.1544, "volume": 34032.0}, {"date": "2025-09-09", "close": 11.6693, "volume": 36164.0}, {"date": "2025-09-10", "close": 11.8805, "volume": 80351.0}, {"date": "2025-09-11", "close": 12.2405, "volume": 59512.0}, {"date": "2025-09-12", "close": 12.2405, "volume": 139879.0}, {"date": "2025-09-15", "close": 11.7845, "volume": 173411.0}, {"date": "2025-09-16", "close": 11.9381, "volume": 60067.0}, {"date": "2025-09-17", "close": 11.6681, "volume": 61149.0}, {"date": "2025-09-18", "close": 11.8565, "volume": 58165.0}, {"date": "2025-09-19", "close": 11.8625, "volume": 105866.0}, {"date": "2025-09-22", "close": 11.9009, "volume": 61609.0}, {"date": "2025-09-23", "close": 11.9285, "volume": 93990.0}, {"date": "2025-09-24", "close": 11.8505, "volume": 67800.0}, {"date": "2025-09-25", "close": 12.1205, "volume": 120362.0}, {"date": "2025-09-26", "close": 16.0806, "volume": 6241165.0}, {"date": "2025-09-29", "close": 18.0007, "volume": 1111375.0}, {"date": "2025-09-30", "close": 19.0808, "volume": 819131.0}, {"date": "2025-10-01", "close": 17.6407, "volume": 590976.0}, {"date": "2025-10-02", "close": 18.8408, "volume": 359727.0}, {"date": "2025-10-03", "close": 18.6007, "volume": 401238.0}, {"date": "2025-10-06", "close": 17.6407, "volume": 342542.0}, {"date": "2025-10-07", "close": 16.4407, "volume": 789628.0}, {"date": "2025-10-08", "close": 16.8007, "volume": 275430.0}, {"date": "2025-10-09", "close": 16.8007, "volume": 150092.0}, {"date": "2025-10-10", "close": 16.0806, "volume": 166474.0}, {"date": "2025-10-13", "close": 16.0806, "volume": 120339.0}, {"date": "2025-10-14", "close": 16.2006, "volume": 148313.0}, {"date": "2025-10-15", "close": 15.9606, "volume": 109317.0}, {"date": "2025-10-16", "close": 15.2406, "volume": 192995.0}, {"date": "2025-10-17", "close": 15.4806, "volume": 148370.0}, {"date": "2025-10-20", "close": 16.6807, "volume": 144795.0}, {"date": "2025-10-21", "close": 16.0806, "volume": 61931.0}, {"date": "2025-10-22", "close": 15.8406, "volume": 78592.0}, {"date": "2025-10-23", "close": 16.5607, "volume": 71508.0}, {"date": "2025-10-24", "close": 16.5607, "volume": 75744.0}, {"date": "2025-10-27", "close": 15.6006, "volume": 133611.0}, {"date": "2025-10-28", "close": 15.3606, "volume": 82181.0}, {"date": "2025-10-29", "close": 15.0006, "volume": 92345.0}, {"date": "2025-10-30", "close": 14.7606, "volume": 139078.0}, {"date": "2025-10-31", "close": 14.7606, "volume": 107720.0}, {"date": "2025-11-03", "close": 14.2806, "volume": 123244.0}, {"date": "2025-11-04", "close": 13.4405, "volume": 153867.0}, {"date": "2025-11-05", "close": 13.5605, "volume": 102777.0}, {"date": "2025-11-06", "close": 13.0805, "volume": 133078.0}, {"date": "2025-11-07", "close": 13.2005, "volume": 121532.0}, {"date": "2025-11-10", "close": 13.4405, "volume": 117237.0}, {"date": "2025-11-11", "close": 13.2005, "volume": 117211.0}, {"date": "2025-11-12", "close": 13.5605, "volume": 172392.0}, {"date": "2025-11-13", "close": 13.4405, "volume": 341315.0}, {"date": "2025-11-14", "close": 15.1206, "volume": 277739.0}, {"date": "2025-11-17", "close": 17.1607, "volume": 476026.0}, {"date": "2025-11-18", "close": 16.8007, "volume": 147782.0}, {"date": "2025-11-19", "close": 15.9606, "volume": 140265.0}, {"date": "2025-11-20", "close": 15.4806, "volume": 92804.0}, {"date": "2025-11-21", "close": 16.8007, "volume": 222496.0}, {"date": "2025-11-24", "close": 17.5207, "volume": 266602.0}, {"date": "2025-11-25", "close": 17.5207, "volume": 148222.0}, {"date": "2025-11-26", "close": 17.7607, "volume": 148320.0}, {"date": "2025-11-28", "close": 18.8408, "volume": 157743.0}, {"date": "2025-12-01", "close": 18.7207, "volume": 244935.0}, {"date": "2025-12-02", "close": 22.0809, "volume": 989886.0}, {"date": "2025-12-03", "close": 23.0409, "volume": 649054.0}, {"date": "2025-12-04", "close": 23.761, "volume": 317638.0}, {"date": "2025-12-05", "close": 24.481, "volume": 375627.0}, {"date": "2025-12-08", "close": 26.7611, "volume": 803241.0}, {"date": "2025-12-09", "close": 27.4811, "volume": 377863.0}, {"date": "2025-12-10", "close": 28.0811, "volume": 281175.0}, {"date": "2025-12-11", "close": 27.6011, "volume": 208198.0}, {"date": "2025-12-12", "close": 26.8811, "volume": 249790.0}, {"date": "2025-12-15", "close": 26.8811, "volume": 292222.0}, {"date": "2025-12-16", "close": 25.921, "volume": 397838.0}, {"date": "2025-12-17", "close": 25.441, "volume": 238754.0}, {"date": "2025-12-18", "close": 27.1211, "volume": 782405.0}, {"date": "2025-12-19", "close": 26.4011, "volume": 682137.0}, {"date": "2025-12-22", "close": 27.3611, "volume": 203413.0}, {"date": "2025-12-23", "close": 27.1211, "volume": 108366.0}, {"date": "2025-12-24", "close": 27.0011, "volume": 38439.0}, {"date": "2025-12-26", "close": 27.2411, "volume": 92459.0}, {"date": "2025-12-29", "close": 28.4411, "volume": 162034.0}, {"date": "2025-12-30", "close": 26.8811, "volume": 124813.0}, {"date": "2025-12-31", "close": 26.4011, "volume": 125813.0}, {"date": "2026-01-02", "close": 27.0011, "volume": 144502.0}, {"date": "2026-01-05", "close": 24.721, "volume": 431712.0}, {"date": "2026-01-06", "close": 24.001, "volume": 364110.0}, {"date": "2026-01-07", "close": 25.081, "volume": 296119.0}, {"date": "2026-01-08", "close": 25.201, "volume": 329391.0}, {"date": "2026-01-09", "close": 24.001, "volume": 225916.0}, {"date": "2026-01-12", "close": 24.001, "volume": 196701.0}, {"date": "2026-01-13", "close": 24.121, "volume": 203875.0}, {"date": "2026-01-14", "close": 24.121, "volume": 181869.0}, {"date": "2026-01-15", "close": 23.6409, "volume": 176709.0}, {"date": "2026-01-16", "close": 22.9209, "volume": 211313.0}, {"date": "2026-01-20", "close": 22.9209, "volume": 320050.0}, {"date": "2026-01-21", "close": 22.2009, "volume": 321562.0}, {"date": "2026-01-22", "close": 24.841, "volume": 345062.0}, {"date": "2026-01-23", "close": 25.081, "volume": 381550.0}, {"date": "2026-01-26", "close": 26.161, "volume": 600754.0}, {"date": "2026-01-27", "close": 25.441, "volume": 443208.0}, {"date": "2026-01-28", "close": 21.9609, "volume": 568081.0}, {"date": "2026-01-29", "close": 7.0191, "volume": 7485376.0}, {"date": "2026-01-30", "close": 5.5202, "volume": 3083571.0}, {"date": "2026-02-02", "close": 5.6678, "volume": 1206373.0}, {"date": "2026-02-03", "close": 5.369, "volume": 721363.0}, {"date": "2026-02-04", "close": 5.1062, "volume": 551921.0}, {"date": "2026-02-05", "close": 4.8002, "volume": 939785.0}, {"date": "2026-02-06", "close": 4.9802, "volume": 503845.0}, {"date": "2026-02-09", "close": 5.1602, "volume": 291593.0}, {"date": "2026-02-10", "close": 5.3426, "volume": 406972.0}, {"date": "2026-02-11", "close": 5.1974, "volume": 334454.0}, {"date": "2026-02-12", "close": 4.9286, "volume": 296878.0}, {"date": "2026-02-13", "close": 5.021, "volume": 162077.0}, {"date": "2026-02-17", "close": 4.7126, "volume": 291687.0}, {"date": "2026-02-18", "close": 5.0486, "volume": 139853.0}, {"date": "2026-02-19", "close": 5.5394, "volume": 274300.0}, {"date": "2026-02-20", "close": 5.6198, "volume": 242795.0}, {"date": "2026-02-23", "close": 5.6822, "volume": 296884.0}, {"date": "2026-02-24", "close": 5.8082, "volume": 229882.0}, {"date": "2026-02-25", "close": 6.0722, "volume": 334678.0}, {"date": "2026-02-26", "close": 5.6966, "volume": 326006.0}, {"date": "2026-02-27", "close": 5.6318, "volume": 153295.0}, {"date": "2026-03-02", "close": 6.023, "volume": 248223.0}, {"date": "2026-03-03", "close": 6.0626, "volume": 214139.0}, {"date": "2026-03-04", "close": 5.9882, "volume": 176674.0}, {"date": "2026-03-05", "close": 5.9834, "volume": 369232.0}, {"date": "2026-03-06", "close": 5.7602, "volume": 190917.0}, {"date": "2026-03-09", "close": 5.8682, "volume": 164889.0}, {"date": "2026-03-10", "close": 5.8358, "volume": 146108.0}, {"date": "2026-03-11", "close": 5.6414, "volume": 158760.0}, {"date": "2026-03-12", "close": 5.6342, "volume": 102921.0}, {"date": "2026-03-13", "close": 5.5862, "volume": 204987.0}, {"date": "2026-03-16", "close": 5.5214, "volume": 122008.0}, {"date": "2026-03-17", "close": 5.5106, "volume": 129289.0}, {"date": "2026-03-18", "close": 5.339, "volume": 137464.0}, {"date": "2026-03-19", "close": 5.2394, "volume": 62359.0}, {"date": "2026-03-20", "close": 5.2958, "volume": 138968.0}, {"date": "2026-03-23", "close": 5.351, "volume": 256736.0}, {"date": "2026-03-24", "close": 5.165, "volume": 700315.0}, {"date": "2026-03-25", "close": 6.0002, "volume": 625836.0}, {"date": "2026-03-26", "close": 5.6786, "volume": 163659.0}, {"date": "2026-03-27", "close": 5.3834, "volume": 199355.0}, {"date": "2026-03-30", "close": 5.1242, "volume": 197371.0}, {"date": "2026-03-31", "close": 5.4938, "volume": 174862.0}, {"date": "2026-04-01", "close": 5.5766, "volume": 172292.0}, {"date": "2026-04-02", "close": 5.471, "volume": 125372.0}, {"date": "2026-04-06", "close": 5.4842, "volume": 83832.0}, {"date": "2026-04-07", "close": 5.405, "volume": 125628.0}, {"date": "2026-04-08", "close": 5.5814, "volume": 106118.0}, {"date": "2026-04-09", "close": 5.6378, "volume": 65351.0}, {"date": "2026-04-10", "close": 5.5202, "volume": 36178.0}, {"date": "2026-04-13", "close": 5.8802, "volume": 96716.0}, {"date": "2026-04-14", "close": 6.1046, "volume": 140467.0}, {"date": "2026-04-15", "close": 6.4803, "volume": 125966.0}, {"date": "2026-04-16", "close": 6.173, "volume": 127328.0}, {"date": "2026-04-17", "close": 6.8331, "volume": 252528.0}, {"date": "2026-04-20", "close": 6.9063, "volume": 112837.0}, {"date": "2026-04-21", "close": 6.9003, "volume": 178106.0}, {"date": "2026-04-22", "close": 7.0863, "volume": 84990.0}, {"date": "2026-04-23", "close": 6.9723, "volume": 99394.0}, {"date": "2026-04-24", "close": 7.4403, "volume": 217106.0}, {"date": "2026-04-27", "close": 7.8375, "volume": 169668.0}, {"date": "2026-04-28", "close": 7.8759, "volume": 97529.0}, {"date": "2026-04-29", "close": 7.2243, "volume": 258834.0}, {"date": "2026-04-30", "close": 7.6503, "volume": 127766.0}, {"date": "2026-05-01", "close": 8.3919, "volume": 217703.0}, {"date": "2026-05-04", "close": 8.7255, "volume": 140911.0}, {"date": "2026-05-05", "close": 8.3271, "volume": 150484.0}, {"date": "2026-05-06", "close": 8.8228, "volume": 93672.0}, {"date": "2026-05-07", "close": 8.9776, "volume": 151450.0}, {"date": "2026-05-08", "close": 9.0568, "volume": 98971.0}, {"date": "2026-05-11", "close": 9.2284, "volume": 265251.0}, {"date": "2026-05-12", "close": 8.8084, "volume": 182271.0}, {"date": "2026-05-13", "close": 11.3801, "volume": 815670.0}, {"date": "2026-05-14", "close": 11.4485, "volume": 425040.0}, {"date": "2026-05-15", "close": 10.3276, "volume": 232607.0}, {"date": "2026-05-18", "close": 9.6772, "volume": 185454.0}, {"date": "2026-05-19", "close": 9.8056, "volume": 89181.0}, {"date": "2026-05-20", "close": 11.056, "volume": 141897.0}, {"date": "2026-05-21", "close": 11.0404, "volume": 129348.0}, {"date": "2026-05-22", "close": 10.9156, "volume": 157354.0}, {"date": "2026-05-26", "close": 11.014, "volume": 142994.0}, {"date": "2026-05-27", "close": 10.3108, "volume": 87681.0}, {"date": "2026-05-28", "close": 10.0924, "volume": 121189.0}, {"date": "2026-05-29", "close": 9.6748, "volume": 132969.0}, {"date": "2026-06-01", "close": 10.4068, "volume": 115047.0}, {"date": "2026-06-02", "close": 9.4768, "volume": 129610.0}, {"date": "2026-06-03", "close": 9.1204, "volume": 107142.0}, {"date": "2026-06-04", "close": 8.8036, "volume": 180711.0}, {"date": "2026-06-05", "close": 8.1435, "volume": 245152.0}, {"date": "2026-06-08", "close": 8.0403, "volume": 71929.0}, {"date": "2026-06-09", "close": 7.9695, "volume": 100973.0}, {"date": "2026-06-10", "close": 8.782, "volume": 93920.0}, {"date": "2026-06-11", "close": 8.6871, "volume": 58103.0}, {"date": "2026-06-12", "close": 10.2004, "volume": 258821.0}, {"date": "2026-06-15", "close": 10.2004, "volume": 144677.0}, {"date": "2026-06-16", "close": 9.3124, "volume": 575599.0}, {"date": "2026-06-17", "close": 10.2004, "volume": 200158.0}, {"date": "2026-06-18", "close": 10.3, "volume": 117538.0}, {"date": "2026-06-22", "close": 10.4284, "volume": 149390.0}, {"date": "2026-06-23", "close": 9.9244, "volume": 49493.0}, {"date": "2026-06-24", "close": 9.3004, "volume": 76853.0}, {"date": "2026-06-25", "close": 9.5872, "volume": 58312.0}, {"date": "2026-06-26", "close": 8.9164, "volume": 127191.0}, {"date": "2026-06-29", "close": 9.5476, "volume": 44283.0}, {"date": "2026-06-30", "close": 9.5332, "volume": 45380.0}, {"date": "2026-07-01", "close": 9.3904, "volume": 86980.0}, {"date": "2026-07-02", "close": 9.1444, "volume": 70204.0}, {"date": "2026-07-06", "close": 9.6712, "volume": 116499.0}, {"date": "2026-07-07", "close": 9.5524, "volume": 36845.0}, {"date": "2026-07-08", "close": 9.1456, "volume": 64581.0}, {"date": "2026-07-09", "close": 9.4984, "volume": 36876.0}, {"date": "2026-07-10", "close": 9.5128, "volume": 53513.0}, {"date": "2026-07-13", "close": 9.1408, "volume": 48807.0}, {"date": "2026-07-14", "close": 9.6004, "volume": 114776.0}, {"date": "2026-07-15", "close": 10.9204, "volume": 1014345.0}, {"date": "2026-07-16", "close": 10.252, "volume": 221782.0}, {"date": "2026-07-17", "close": 9.7204, "volume": 119784.0}, {"date": "2026-07-20", "close": 9.37, "volume": 215574.0}, {"date": "2026-07-21", "close": 9.2524, "volume": 174624.0}, {"date": "2026-07-22", "close": 9.0964, "volume": 192332.0}, {"date": "2026-07-23", "close": 9.0808, "volume": 186910.0}, {"date": "2026-07-24", "close": 9.2764, "volume": 147258.0}, {"date": "2026-07-27", "close": 9.6124, "volume": 135237.0}, {"date": "2026-07-28", "close": 8.6715, "volume": 226051.0}, {"date": "2026-07-29", "close": 8.2803, "volume": 106951.0}, {"date": "2026-07-30", "close": 8.2803, "volume": 61508.0}, {"date": "2026-07-31", "close": 8.2203, "volume": 51841.0}, {"date": "2026-08-03", "close": 8.1267, "volume": 55141.0}, {"date": "2026-08-04", "close": 8.2203, "volume": 58853.0}, {"date": "2026-08-05", "close": 8.2203, "volume": 120067.0}, {"date": "2026-08-06", "close": 8.2443, "volume": 63704.0}, {"date": "2026-08-07", "close": 8.3955, "volume": 87962.0}, {"date": "2026-08-10", "close": 8.1003, "volume": 127107.0}, {"date": "2026-08-11", "close": 8.4219, "volume": 135196.0}, {"date": "2026-08-12", "close": 8.3523, "volume": 45417.0}, {"date": "2026-08-13", "close": 7.9443, "volume": 74991.0}, {"date": "2026-08-14", "close": 8.1603, "volume": 63820.0}, {"date": "2026-08-17", "close": 7.9203, "volume": 74016.0}, {"date": "2026-08-18", "close": 8.6055, "volume": 127209.0}, {"date": "2026-08-19", "close": 8.2323, "volume": 66020.0}, {"date": "2026-08-20", "close": 8.2215, "volume": 65323.0}, {"date": "2026-08-21", "close": 9.3604, "volume": 282561.0}, {"date": "2026-08-24", "close": 9.0004, "volume": 103581.0}, {"date": "2026-08-25", "close": 9.406, "volume": 135927.0}, {"date": "2026-08-26", "close": 8.8456, "volume": 96066.0}, {"date": "2026-08-27", "close": 8.902, "volume": 64020.0}, {"date": "2026-08-28", "close": 7.9083, "volume": 198381.0}, {"date": "2026-08-31", "close": 8.5299, "volume": 148420.0}, {"date": "2026-09-01", "close": 8.4975, "volume": 423192.0}, {"date": "2026-09-02", "close": 8.4807, "volume": 221161.0}, {"date": "2026-09-03", "close": 8.2479, "volume": 205232.0}, {"date": "2026-09-04", "close": 8.3595, "volume": 36703.0}, {"date": "2026-09-08", "close": 8.2227, "volume": 70225.0}, {"date": "2026-09-09", "close": 7.6803, "volume": 121032.0}, {"date": "2026-09-10", "close": 7.7175, "volume": 54993.0}, {"date": "2026-09-11", "close": 7.6803, "volume": 62649.0}, {"date": "2026-09-14", "close": 7.3395, "volume": 163725.0}, {"date": "2026-09-15", "close": 6.7803, "volume": 145064.0}, {"date": "2026-09-16", "close": 6.7503, "volume": 71725.0}, {"date": "2026-09-17", "close": 7.0899, "volume": 62741.0}, {"date": "2026-09-18", "close": 7.2003, "volume": 151888.0}, {"date": "2026-09-21", "close": 6.8607, "volume": 57106.0}, {"date": "2026-09-22", "close": 6.6363, "volume": 93254.0}, {"date": "2026-09-23", "close": 5.8274, "volume": 393866.0}, {"date": "2026-09-24", "close": 5.639, "volume": 129331.0}, {"date": "2026-09-25", "close": 5.8274, "volume": 272049.0}, {"date": "2026-09-28", "close": 5.6522, "volume": 116673.0}, {"date": "2026-09-29", "close": 6.2402, "volume": 139706.0}, {"date": "2026-09-30", "close": 6.5331, "volume": 179473.0}, {"date": "2026-10-01", "close": 5.4014, "volume": 462314.0}, {"date": "2026-10-02", "close": 4.8794, "volume": 254805.0}, {"date": "2026-10-05", "close": 4.56, "volume": 291221.0}, {"date": "2026-10-06", "close": 4.57, "volume": 156724.0}, {"date": "2026-10-07", "close": 4.52, "volume": 104497.0}, {"date": "2026-10-08", "close": 4.23, "volume": 300542.0}, {"date": "2026-10-09", "close": 4.42, "volume": 198300.0}, {"date": "2026-10-12", "close": 4.41, "volume": 134623.0}, {"date": "2026-10-13", "close": 4.025, "volume": 223648.0}, {"date": "2026-10-14", "close": 4.08, "volume": 197273.0}, {"date": "2026-10-15", "close": 4.16, "volume": 99607.0}, {"date": "2026-10-16", "close": 1.55, "volume": 15098470.0}, {"date": "2026-10-19", "close": 1.38, "volume": 1149551.0}, {"date": "2026-10-20", "close": 1.33, "volume": 477955.0}, {"date": "2026-10-21", "close": 1.15, "volume": 1012395.0}, {"date": "2026-10-22", "close": 1.13, "volume": 521670.0}, {"date": "2026-10-23", "close": 1.08, "volume": 437901.0}, {"date": "2026-10-26", "close": 1.07, "volume": 363049.0}, {"date": "2026-10-27", "close": 0.88, "volume": 1219275.0}, {"date": "2026-10-28", "close": 0.89, "volume": 582038.0}, {"date": "2026-10-29", "close": 0.9915, "volume": 710862.0}, {"date": "2026-10-30", "close": 0.9765, "volume": 387006.0}], "refreshing": true}