{"ticker": "HCWC", "overview": {"name": "Healthy Choice Wellness Corp. Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "HCWC", "has_prices": true, "as_of": "2026-09-09", "last": 8.5, "prev_close": 8.69, "change": -0.1899999999999995, "change_pct": -0.021864211737629403, "session_volume": 48532.0, "vwap_5": 8.056999150736987, "vwap_20": 9.07813955498565, "vwap_60": 10.128586751008191, "vwap_250": 10.91832738941558, "high_52w": 21.8726, "low_52w": 6.1288, "avg_volume_20": 171295.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-002581", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Graham Capital Management, L.P.", "who_key": "Graham Capital Management, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Graham Capital Management, L.P. takes a 1.21% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1315421/0000950142-26-002581-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004269", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Host Digital Inc. takes a 38.9% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004269-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004270", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Host Digital Inc. takes a 38.9% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004270-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004268", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "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": "Host Digital Inc. takes a 8.6% passive stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004268-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0001493152-26-027909", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "HEALTHY CHOICE WELLNESS CORP.", "who": "Healthy Choice Wellness Corp.", "who_key": "HEALTHY CHOICE WELLNESS CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HEALTHY CHOICE WELLNESS CORP. moves to a 8.99% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0001493152-26-027909-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221203}, {"id": "13DG-0001493152-26-027919", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "HEALTHY CHOICE WELLNESS CORP.", "who": "Healthy Choice Wellness Corp.", "who_key": "HEALTHY CHOICE WELLNESS CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HEALTHY CHOICE WELLNESS CORP. moves to a 5.29% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0001493152-26-027919-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221203}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002581", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Graham Capital Management, L.P.", "who_key": "Graham Capital Management, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Graham Capital Management, L.P. takes a 1.21% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1315421/0000950142-26-002581-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004269", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Host Digital Inc. takes a 38.9% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004269-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004270", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Host Digital Inc. takes a 38.9% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004270-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000905148-26-004268", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "Host Digital Inc.", "who": "Host Digital Inc.", "who_key": "Host Digital Inc.", "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": "Host Digital Inc. takes a 8.6% passive stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0000905148-26-004268-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0001493152-26-027909", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "HEALTHY CHOICE WELLNESS CORP.", "who": "Healthy Choice Wellness Corp.", "who_key": "HEALTHY CHOICE WELLNESS CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HEALTHY CHOICE WELLNESS CORP. moves to a 8.99% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0001493152-26-027909-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221203}, {"id": "13DG-0001493152-26-027919", "src": "13DG", "ticker": "HCWC", "cik": "1948864", "company": "Host Digital Inc.", "company_raw": "HEALTHY CHOICE WELLNESS CORP.", "who": "Healthy Choice Wellness Corp.", "who_key": "HEALTHY CHOICE WELLNESS CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HEALTHY CHOICE WELLNESS CORP. moves to a 5.29% activist stake in HCWC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948864/0001493152-26-027919-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221203}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HCWC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-16", "close": 183.4092, "volume": 6443.0}, {"date": "2024-09-17", "close": 145.6073, "volume": 13326.0}, {"date": "2024-09-18", "close": 122.5061, "volume": 6832.0}, {"date": "2024-09-19", "close": 103.9587, "volume": 6858.0}, {"date": "2024-09-20", "close": 86.8043, "volume": 9550.0}, {"date": "2024-09-23", "close": 91.7046, "volume": 5869.0}, {"date": "2024-09-24", "close": 112.0056, "volume": 7197.0}, {"date": "2024-09-25", "close": 97.6549, "volume": 3534.0}, {"date": "2024-09-26", "close": 92.4046, "volume": 3395.0}, {"date": "2024-09-27", "close": 89.9545, "volume": 1784.0}, {"date": "2024-09-30", "close": 87.1544, "volume": 1532.0}, {"date": "2024-10-01", "close": 83.6542, "volume": 2730.0}, {"date": "2024-10-02", "close": 80.504, "volume": 897.0}, {"date": "2024-10-03", "close": 76.3038, "volume": 1080.0}, {"date": "2024-10-04", "close": 73.8537, "volume": 1753.0}, {"date": "2024-10-07", "close": 68.9534, "volume": 737.0}, {"date": "2024-10-08", "close": 72.4711, "volume": 3037.0}, {"date": "2024-10-09", "close": 77.0039, "volume": 1386.0}, {"date": "2024-10-10", "close": 79.986, "volume": 1005.0}, {"date": "2024-10-11", "close": 74.9037, "volume": 4717.0}, {"date": "2024-10-14", "close": 73.5037, "volume": 993.0}, {"date": "2024-10-15", "close": 75.2538, "volume": 348.0}, {"date": "2024-10-16", "close": 73.3252, "volume": 920.0}, {"date": "2024-10-17", "close": 75.2538, "volume": 776.0}, {"date": "2024-10-18", "close": 75.9538, "volume": 158.0}, {"date": "2024-10-21", "close": 70.3535, "volume": 964.0}, {"date": "2024-10-22", "close": 72.1036, "volume": 672.0}, {"date": "2024-10-23", "close": 70.7035, "volume": 872.0}, {"date": "2024-10-24", "close": 80.504, "volume": 3585.0}, {"date": "2024-10-25", "close": 89.2545, "volume": 11313.0}, {"date": "2024-10-28", "close": 83.3042, "volume": 2133.0}, {"date": "2024-10-29", "close": 77.0039, "volume": 1903.0}, {"date": "2024-10-30", "close": 63.0032, "volume": 6719.0}, {"date": "2024-10-31", "close": 60.203, "volume": 1924.0}, {"date": "2024-11-01", "close": 57.7529, "volume": 617.0}, {"date": "2024-11-04", "close": 60.903, "volume": 501.0}, {"date": "2024-11-05", "close": 60.203, "volume": 496.0}, {"date": "2024-11-06", "close": 58.8029, "volume": 520.0}, {"date": "2024-11-07", "close": 60.553, "volume": 552.0}, {"date": "2024-11-08", "close": 62.3031, "volume": 431.0}, {"date": "2024-11-11", "close": 62.3031, "volume": 659.0}, {"date": "2024-11-12", "close": 63.7067, "volume": 1406.0}, {"date": "2024-11-13", "close": 59.853, "volume": 16234.0}, {"date": "2024-11-14", "close": 60.553, "volume": 642.0}, {"date": "2024-11-15", "close": 59.153, "volume": 1172.0}, {"date": "2024-11-18", "close": 61.6031, "volume": 2340.0}, {"date": "2024-11-19", "close": 57.7529, "volume": 870.0}, {"date": "2024-11-20", "close": 58.1029, "volume": 418.0}, {"date": "2024-11-21", "close": 55.3028, "volume": 1544.0}, {"date": "2024-11-22", "close": 54.4277, "volume": 886.0}, {"date": "2024-11-25", "close": 51.4526, "volume": 1600.0}, {"date": "2024-11-26", "close": 50.4025, "volume": 737.0}, {"date": "2024-11-27", "close": 60.203, "volume": 6247.0}, {"date": "2024-11-29", "close": 57.4029, "volume": 3227.0}, {"date": "2024-12-02", "close": 53.2027, "volume": 5361.0}, {"date": "2024-12-03", "close": 51.1026, "volume": 3330.0}, {"date": "2024-12-04", "close": 45.8523, "volume": 3316.0}, {"date": "2024-12-05", "close": 42.0021, "volume": 4055.0}, {"date": "2024-12-06", "close": 42.7021, "volume": 3004.0}, {"date": "2024-12-09", "close": 46.2163, "volume": 10968.0}, {"date": "2024-12-10", "close": 42.1001, "volume": 1785.0}, {"date": "2024-12-11", "close": 42.0021, "volume": 1710.0}, {"date": "2024-12-12", "close": 40.602, "volume": 1490.0}, {"date": "2024-12-13", "close": 38.8519, "volume": 1552.0}, {"date": "2024-12-16", "close": 29.4015, "volume": 5415.0}, {"date": "2024-12-17", "close": 30.4865, "volume": 654.0}, {"date": "2024-12-18", "close": 28.7014, "volume": 4048.0}, {"date": "2024-12-19", "close": 28.6979, "volume": 2183.0}, {"date": "2024-12-20", "close": 27.4344, "volume": 2791.0}, {"date": "2024-12-23", "close": 30.3885, "volume": 9141.0}, {"date": "2024-12-24", "close": 29.069, "volume": 18631.0}, {"date": "2024-12-26", "close": 30.1715, "volume": 4103.0}, {"date": "2024-12-27", "close": 33.2762, "volume": 3136.0}, {"date": "2024-12-30", "close": 30.9345, "volume": 3161.0}, {"date": "2024-12-31", "close": 41.2986, "volume": 33492.0}, {"date": "2025-01-02", "close": 39.552, "volume": 24044.0}, {"date": "2025-01-03", "close": 38.4564, "volume": 6212.0}, {"date": "2025-01-06", "close": 33.9867, "volume": 100651.0}, {"date": "2025-01-07", "close": 56.0028, "volume": 234006.0}, {"date": "2025-01-08", "close": 42.3521, "volume": 23488.0}, {"date": "2025-01-10", "close": 64.4032, "volume": 70638.0}, {"date": "2025-01-13", "close": 58.8029, "volume": 45201.0}, {"date": "2025-01-14", "close": 44.8022, "volume": 12162.0}, {"date": "2025-01-15", "close": 44.1022, "volume": 4105.0}, {"date": "2025-01-16", "close": 42.7021, "volume": 4667.0}, {"date": "2025-01-17", "close": 43.0522, "volume": 4262.0}, {"date": "2025-01-21", "close": 40.252, "volume": 3080.0}, {"date": "2025-01-22", "close": 36.0553, "volume": 5661.0}, {"date": "2025-01-23", "close": 38.1519, "volume": 1760.0}, {"date": "2025-01-24", "close": 39.202, "volume": 4804.0}, {"date": "2025-01-27", "close": 37.1019, "volume": 6647.0}, {"date": "2025-01-28", "close": 36.0518, "volume": 767.0}, {"date": "2025-01-29", "close": 35.7018, "volume": 4088.0}, {"date": "2025-01-30", "close": 34.6517, "volume": 2349.0}, {"date": "2025-01-31", "close": 35.0018, "volume": 2779.0}, {"date": "2025-02-03", "close": 32.9016, "volume": 3892.0}, {"date": "2025-02-04", "close": 31.7501, "volume": 1350.0}, {"date": "2025-02-05", "close": 29.7515, "volume": 3768.0}, {"date": "2025-02-06", "close": 27.4764, "volume": 5092.0}, {"date": "2025-02-07", "close": 26.9513, "volume": 2294.0}, {"date": "2025-02-10", "close": 24.8512, "volume": 2899.0}, {"date": "2025-02-11", "close": 26.4263, "volume": 3116.0}, {"date": "2025-02-12", "close": 26.6013, "volume": 1376.0}, {"date": "2025-02-13", "close": 26.3948, "volume": 1764.0}, {"date": "2025-02-14", "close": 26.6013, "volume": 1611.0}, {"date": "2025-02-18", "close": 25.6738, "volume": 2054.0}, {"date": "2025-02-19", "close": 25.5828, "volume": 5101.0}, {"date": "2025-02-20", "close": 25.5513, "volume": 833.0}, {"date": "2025-02-21", "close": 26.0728, "volume": 1418.0}, {"date": "2025-02-24", "close": 24.6762, "volume": 3672.0}, {"date": "2025-02-25", "close": 23.4512, "volume": 3350.0}, {"date": "2025-02-26", "close": 22.2261, "volume": 2089.0}, {"date": "2025-02-27", "close": 20.301, "volume": 1812.0}, {"date": "2025-02-28", "close": 20.9975, "volume": 1314.0}, {"date": "2025-03-03", "close": 21.3511, "volume": 19600.0}, {"date": "2025-03-04", "close": 20.2135, "volume": 10924.0}, {"date": "2025-03-05", "close": 19.0235, "volume": 1056.0}, {"date": "2025-03-06", "close": 18.5509, "volume": 783.0}, {"date": "2025-03-07", "close": 19.251, "volume": 3866.0}, {"date": "2025-03-10", "close": 19.216, "volume": 2199.0}, {"date": "2025-03-11", "close": 19.216, "volume": 813.0}, {"date": "2025-03-12", "close": 18.5509, "volume": 1214.0}, {"date": "2025-03-13", "close": 21.0011, "volume": 897.0}, {"date": "2025-03-14", "close": 19.601, "volume": 966.0}, {"date": "2025-03-17", "close": 18.8029, "volume": 1301.0}, {"date": "2025-03-18", "close": 19.846, "volume": 9509.0}, {"date": "2025-03-19", "close": 19.321, "volume": 1869.0}, {"date": "2025-03-20", "close": 23.9202, "volume": 93924.0}, {"date": "2025-03-21", "close": 19.937, "volume": 21930.0}, {"date": "2025-03-24", "close": 18.5509, "volume": 7836.0}, {"date": "2025-03-25", "close": 19.951, "volume": 15514.0}, {"date": "2025-03-26", "close": 18.4809, "volume": 7756.0}, {"date": "2025-03-27", "close": 18.5264, "volume": 2195.0}, {"date": "2025-03-28", "close": 17.5009, "volume": 3001.0}, {"date": "2025-03-31", "close": 17.5009, "volume": 13861.0}, {"date": "2025-04-01", "close": 15.4078, "volume": 2174.0}, {"date": "2025-04-02", "close": 17.1509, "volume": 9825.0}, {"date": "2025-04-03", "close": 15.0508, "volume": 9382.0}, {"date": "2025-04-04", "close": 13.7207, "volume": 9951.0}, {"date": "2025-04-07", "close": 15.3973, "volume": 2843.0}, {"date": "2025-04-08", "close": 13.8222, "volume": 3698.0}, {"date": "2025-04-09", "close": 14.5887, "volume": 2024.0}, {"date": "2025-04-10", "close": 14.2737, "volume": 547.0}, {"date": "2025-04-11", "close": 14.8634, "volume": 1773.0}, {"date": "2025-04-14", "close": 15.6773, "volume": 4311.0}, {"date": "2025-04-15", "close": 15.0438, "volume": 1157.0}, {"date": "2025-04-16", "close": 15.7508, "volume": 701.0}, {"date": "2025-04-17", "close": 14.8897, "volume": 1865.0}, {"date": "2025-04-21", "close": 15.2013, "volume": 803.0}, {"date": "2025-04-22", "close": 16.0973, "volume": 7388.0}, {"date": "2025-04-23", "close": 15.0893, "volume": 5488.0}, {"date": "2025-04-24", "close": 14.8827, "volume": 1201.0}, {"date": "2025-04-25", "close": 14.3507, "volume": 1100.0}, {"date": "2025-04-28", "close": 15.4008, "volume": 866.0}, {"date": "2025-04-29", "close": 14.7007, "volume": 1795.0}, {"date": "2025-04-30", "close": 16.7658, "volume": 25847.0}, {"date": "2025-05-01", "close": 14.1722, "volume": 24102.0}, {"date": "2025-05-02", "close": 14.3087, "volume": 1391.0}, {"date": "2025-05-05", "close": 13.8292, "volume": 1413.0}, {"date": "2025-05-06", "close": 14.1757, "volume": 1087.0}, {"date": "2025-05-07", "close": 13.2657, "volume": 1688.0}, {"date": "2025-05-08", "close": 13.3007, "volume": 1219.0}, {"date": "2025-05-09", "close": 14.5012, "volume": 1315.0}, {"date": "2025-05-12", "close": 17.8509, "volume": 134527.0}, {"date": "2025-05-13", "close": 15.0431, "volume": 47093.0}, {"date": "2025-05-14", "close": 13.7907, "volume": 24251.0}, {"date": "2025-05-15", "close": 13.3042, "volume": 5807.0}, {"date": "2025-05-16", "close": 13.6507, "volume": 9128.0}, {"date": "2025-05-19", "close": 13.5877, "volume": 2692.0}, {"date": "2025-05-20", "close": 13.1327, "volume": 2570.0}, {"date": "2025-05-21", "close": 12.7056, "volume": 2448.0}, {"date": "2025-05-22", "close": 13.0907, "volume": 1965.0}, {"date": "2025-05-23", "close": 13.1012, "volume": 2315.0}, {"date": "2025-05-27", "close": 13.3602, "volume": 2541.0}, {"date": "2025-05-28", "close": 13.4547, "volume": 2470.0}, {"date": "2025-05-29", "close": 14.5152, "volume": 17747.0}, {"date": "2025-05-30", "close": 13.8432, "volume": 6506.0}, {"date": "2025-06-02", "close": 13.3007, "volume": 1613.0}, {"date": "2025-06-03", "close": 13.7172, "volume": 1747.0}, {"date": "2025-06-04", "close": 13.6507, "volume": 2800.0}, {"date": "2025-06-05", "close": 14.1757, "volume": 20796.0}, {"date": "2025-06-06", "close": 14.7007, "volume": 15134.0}, {"date": "2025-06-09", "close": 14.7007, "volume": 5294.0}, {"date": "2025-06-10", "close": 15.0508, "volume": 2671.0}, {"date": "2025-06-11", "close": 14.9247, "volume": 1780.0}, {"date": "2025-06-12", "close": 14.4627, "volume": 2832.0}, {"date": "2025-06-13", "close": 14.2982, "volume": 4751.0}, {"date": "2025-06-16", "close": 14.1407, "volume": 2819.0}, {"date": "2025-06-17", "close": 14.3857, "volume": 1793.0}, {"date": "2025-06-18", "close": 14.4207, "volume": 932.0}, {"date": "2025-06-20", "close": 13.7382, "volume": 2975.0}, {"date": "2025-06-23", "close": 13.9622, "volume": 2427.0}, {"date": "2025-06-24", "close": 14.1092, "volume": 3124.0}, {"date": "2025-06-25", "close": 13.6507, "volume": 11762.0}, {"date": "2025-06-26", "close": 14.1267, "volume": 5450.0}, {"date": "2025-06-27", "close": 14.3507, "volume": 4228.0}, {"date": "2025-06-30", "close": 14.1407, "volume": 3544.0}, {"date": "2025-07-01", "close": 14.9877, "volume": 4725.0}, {"date": "2025-07-02", "close": 15.2678, "volume": 6656.0}, {"date": "2025-07-03", "close": 15.2293, "volume": 1044.0}, {"date": "2025-07-07", "close": 14.7007, "volume": 3025.0}, {"date": "2025-07-08", "close": 13.5457, "volume": 6135.0}, {"date": "2025-07-09", "close": 13.7382, "volume": 5593.0}, {"date": "2025-07-10", "close": 14.7007, "volume": 5843.0}, {"date": "2025-07-11", "close": 14.3507, "volume": 5101.0}, {"date": "2025-07-14", "close": 13.9377, "volume": 2191.0}, {"date": "2025-07-15", "close": 13.8222, "volume": 1273.0}, {"date": "2025-07-16", "close": 15.7578, "volume": 27175.0}, {"date": "2025-07-17", "close": 14.8092, "volume": 12839.0}, {"date": "2025-07-18", "close": 15.0508, "volume": 5111.0}, {"date": "2025-07-21", "close": 14.6307, "volume": 2561.0}, {"date": "2025-07-22", "close": 14.7077, "volume": 2239.0}, {"date": "2025-07-23", "close": 14.7007, "volume": 1031.0}, {"date": "2025-07-24", "close": 14.4627, "volume": 3913.0}, {"date": "2025-07-25", "close": 14.9457, "volume": 5058.0}, {"date": "2025-07-28", "close": 15.7473, "volume": 16770.0}, {"date": "2025-07-29", "close": 15.4008, "volume": 4430.0}, {"date": "2025-07-30", "close": 14.7357, "volume": 2535.0}, {"date": "2025-07-31", "close": 14.3507, "volume": 4067.0}, {"date": "2025-08-01", "close": 13.7417, "volume": 4924.0}, {"date": "2025-08-04", "close": 13.8677, "volume": 1521.0}, {"date": "2025-08-05", "close": 13.6507, "volume": 1347.0}, {"date": "2025-08-06", "close": 14.6692, "volume": 12534.0}, {"date": "2025-08-07", "close": 14.7007, "volume": 2850.0}, {"date": "2025-08-08", "close": 14.3507, "volume": 1403.0}, {"date": "2025-08-11", "close": 13.9972, "volume": 991.0}, {"date": "2025-08-12", "close": 13.8467, "volume": 3505.0}, {"date": "2025-08-13", "close": 13.9972, "volume": 1348.0}, {"date": "2025-08-14", "close": 14.0007, "volume": 3449.0}, {"date": "2025-08-15", "close": 14.7007, "volume": 5056.0}, {"date": "2025-08-18", "close": 13.8292, "volume": 12004.0}, {"date": "2025-08-19", "close": 14.7007, "volume": 1319.0}, {"date": "2025-08-20", "close": 14.0497, "volume": 2262.0}, {"date": "2025-08-21", "close": 14.5257, "volume": 1422.0}, {"date": "2025-08-22", "close": 14.6028, "volume": 1645.0}, {"date": "2025-08-25", "close": 14.5572, "volume": 1477.0}, {"date": "2025-08-26", "close": 13.7137, "volume": 3604.0}, {"date": "2025-08-27", "close": 13.3007, "volume": 2758.0}, {"date": "2025-08-28", "close": 13.6612, "volume": 1676.0}, {"date": "2025-08-29", "close": 13.6052, "volume": 1216.0}, {"date": "2025-09-02", "close": 14.7007, "volume": 4071.0}, {"date": "2025-09-03", "close": 14.3752, "volume": 1134.0}, {"date": "2025-09-04", "close": 13.8537, "volume": 2168.0}, {"date": "2025-09-05", "close": 14.7882, "volume": 3128.0}, {"date": "2025-09-08", "close": 15.0543, "volume": 8898.0}, {"date": "2025-09-09", "close": 15.0473, "volume": 4728.0}, {"date": "2025-09-10", "close": 15.7508, "volume": 10270.0}, {"date": "2025-09-11", "close": 16.5453, "volume": 12355.0}, {"date": "2025-09-12", "close": 16.3458, "volume": 8307.0}, {"date": "2025-09-15", "close": 19.601, "volume": 33915.0}, {"date": "2025-09-16", "close": 26.9513, "volume": 302783.0}, {"date": "2025-09-17", "close": 29.328, "volume": 73120.0}, {"date": "2025-09-18", "close": 32.5516, "volume": 41629.0}, {"date": "2025-09-19", "close": 28.7084, "volume": 16042.0}, {"date": "2025-09-22", "close": 25.6948, "volume": 25120.0}, {"date": "2025-09-23", "close": 22.7511, "volume": 30044.0}, {"date": "2025-09-24", "close": 23.3672, "volume": 14423.0}, {"date": "2025-09-25", "close": 23.5912, "volume": 6991.0}, {"date": "2025-09-26", "close": 23.2832, "volume": 26684.0}, {"date": "2025-09-29", "close": 24.5012, "volume": 11367.0}, {"date": "2025-09-30", "close": 26.6013, "volume": 13095.0}, {"date": "2025-10-01", "close": 24.5012, "volume": 7267.0}, {"date": "2025-10-02", "close": 24.5607, "volume": 11887.0}, {"date": "2025-10-03", "close": 25.2573, "volume": 5882.0}, {"date": "2025-10-06", "close": 23.0102, "volume": 20409.0}, {"date": "2025-10-07", "close": 22.2261, "volume": 6461.0}, {"date": "2025-10-08", "close": 22.1386, "volume": 3524.0}, {"date": "2025-10-09", "close": 22.1386, "volume": 2830.0}, {"date": "2025-10-10", "close": 23.4512, "volume": 11012.0}, {"date": "2025-10-13", "close": 25.3763, "volume": 18484.0}, {"date": "2025-10-14", "close": 26.0763, "volume": 23254.0}, {"date": "2025-10-15", "close": 25.9013, "volume": 7066.0}, {"date": "2025-10-16", "close": 23.6227, "volume": 10337.0}, {"date": "2025-10-17", "close": 24.1337, "volume": 10553.0}, {"date": "2025-10-20", "close": 24.3682, "volume": 2597.0}, {"date": "2025-10-21", "close": 24.8547, "volume": 7352.0}, {"date": "2025-10-22", "close": 24.5712, "volume": 2960.0}, {"date": "2025-10-23", "close": 24.3297, "volume": 1963.0}, {"date": "2025-10-24", "close": 24.3262, "volume": 1198.0}, {"date": "2025-10-27", "close": 23.0032, "volume": 8175.0}, {"date": "2025-10-28", "close": 22.8316, "volume": 5437.0}, {"date": "2025-10-29", "close": 22.4011, "volume": 8648.0}, {"date": "2025-10-30", "close": 22.0511, "volume": 5459.0}, {"date": "2025-10-31", "close": 20.8855, "volume": 5633.0}, {"date": "2025-11-03", "close": 20.588, "volume": 2548.0}, {"date": "2025-11-04", "close": 18.8694, "volume": 11503.0}, {"date": "2025-11-05", "close": 21.0011, "volume": 41932.0}, {"date": "2025-11-06", "close": 20.9555, "volume": 8862.0}, {"date": "2025-11-07", "close": 19.944, "volume": 1470.0}, {"date": "2025-11-10", "close": 20.301, "volume": 3896.0}, {"date": "2025-11-11", "close": 21.2426, "volume": 4972.0}, {"date": "2025-11-12", "close": 21.0046, "volume": 4598.0}, {"date": "2025-11-13", "close": 21.7011, "volume": 4858.0}, {"date": "2025-11-14", "close": 21.4911, "volume": 10462.0}, {"date": "2025-11-17", "close": 21.4036, "volume": 5397.0}, {"date": "2025-11-18", "close": 21.1761, "volume": 4347.0}, {"date": "2025-11-19", "close": 20.4235, "volume": 2797.0}, {"date": "2025-11-20", "close": 20.49, "volume": 2605.0}, {"date": "2025-11-21", "close": 21.6486, "volume": 13049.0}, {"date": "2025-11-24", "close": 21.6976, "volume": 4811.0}, {"date": "2025-11-25", "close": 21.8726, "volume": 2057.0}, {"date": "2025-11-26", "close": 21.2461, "volume": 6592.0}, {"date": "2025-11-28", "close": 21.5681, "volume": 809.0}, {"date": "2025-12-01", "close": 19.7795, "volume": 8317.0}, {"date": "2025-12-02", "close": 18.8029, "volume": 6149.0}, {"date": "2025-12-03", "close": 19.951, "volume": 11571.0}, {"date": "2025-12-04", "close": 20.203, "volume": 8292.0}, {"date": "2025-12-05", "close": 20.322, "volume": 5434.0}, {"date": "2025-12-08", "close": 20.1925, "volume": 3908.0}, {"date": "2025-12-09", "close": 19.6114, "volume": 2435.0}, {"date": "2025-12-10", "close": 20.196, "volume": 7371.0}, {"date": "2025-12-11", "close": 18.6174, "volume": 8518.0}, {"date": "2025-12-12", "close": 10.084, "volume": 90393.0}, {"date": "2025-12-15", "close": 9.6255, "volume": 21084.0}, {"date": "2025-12-16", "close": 9.454, "volume": 9877.0}, {"date": "2025-12-17", "close": 9.8985, "volume": 6739.0}, {"date": "2025-12-18", "close": 9.0585, "volume": 8012.0}, {"date": "2025-12-19", "close": 9.2055, "volume": 23633.0}, {"date": "2025-12-22", "close": 8.8764, "volume": 3554.0}, {"date": "2025-12-23", "close": 9.9405, "volume": 8810.0}, {"date": "2025-12-24", "close": 10.959, "volume": 18360.0}, {"date": "2025-12-26", "close": 10.504, "volume": 13515.0}, {"date": "2025-12-29", "close": 9.4505, "volume": 9039.0}, {"date": "2025-12-30", "close": 9.4855, "volume": 2334.0}, {"date": "2025-12-31", "close": 8.7854, "volume": 18974.0}, {"date": "2026-01-02", "close": 9.832, "volume": 5823.0}, {"date": "2026-01-05", "close": 10.364, "volume": 91358.0}, {"date": "2026-01-06", "close": 9.7725, "volume": 31083.0}, {"date": "2026-01-07", "close": 10.2905, "volume": 11764.0}, {"date": "2026-01-08", "close": 10.4795, "volume": 8303.0}, {"date": "2026-01-09", "close": 10.483, "volume": 7275.0}, {"date": "2026-01-12", "close": 10.3255, "volume": 3495.0}, {"date": "2026-01-13", "close": 10.2905, "volume": 6521.0}, {"date": "2026-01-14", "close": 10.5355, "volume": 5583.0}, {"date": "2026-01-15", "close": 10.364, "volume": 1882.0}, {"date": "2026-01-16", "close": 10.1295, "volume": 2893.0}, {"date": "2026-01-20", "close": 9.9965, "volume": 5096.0}, {"date": "2026-01-21", "close": 10.245, "volume": 2147.0}, {"date": "2026-01-22", "close": 11.3756, "volume": 12277.0}, {"date": "2026-01-23", "close": 11.4316, "volume": 5876.0}, {"date": "2026-01-26", "close": 11.9496, "volume": 10731.0}, {"date": "2026-01-27", "close": 11.8901, "volume": 3572.0}, {"date": "2026-01-28", "close": 11.5156, "volume": 490.0}, {"date": "2026-01-29", "close": 10.2975, "volume": 5304.0}, {"date": "2026-01-30", "close": 9.6955, "volume": 4723.0}, {"date": "2026-02-02", "close": 9.776, "volume": 3865.0}, {"date": "2026-02-03", "close": 9.797, "volume": 3302.0}, {"date": "2026-02-04", "close": 9.51, "volume": 3059.0}, {"date": "2026-02-05", "close": 9.4469, "volume": 2913.0}, {"date": "2026-02-06", "close": 9.1145, "volume": 3532.0}, {"date": "2026-02-09", "close": 9.4505, "volume": 5649.0}, {"date": "2026-02-10", "close": 9.5555, "volume": 5639.0}, {"date": "2026-02-11", "close": 9.4855, "volume": 1616.0}, {"date": "2026-02-12", "close": 9.6255, "volume": 1804.0}, {"date": "2026-02-13", "close": 9.3945, "volume": 3855.0}, {"date": "2026-02-17", "close": 9.1915, "volume": 2110.0}, {"date": "2026-02-18", "close": 9.1705, "volume": 3419.0}, {"date": "2026-02-19", "close": 9.384, "volume": 44947.0}, {"date": "2026-02-20", "close": 10.2345, "volume": 477072.0}, {"date": "2026-02-23", "close": 10.2695, "volume": 19338.0}, {"date": "2026-02-24", "close": 9.594, "volume": 49858.0}, {"date": "2026-02-25", "close": 12.0791, "volume": 1207039.0}, {"date": "2026-02-26", "close": 11.6276, "volume": 82442.0}, {"date": "2026-02-27", "close": 11.0186, "volume": 40381.0}, {"date": "2026-03-02", "close": 10.6405, "volume": 25377.0}, {"date": "2026-03-03", "close": 10.0525, "volume": 26757.0}, {"date": "2026-03-04", "close": 9.671, "volume": 18188.0}, {"date": "2026-03-05", "close": 9.335, "volume": 16574.0}, {"date": "2026-03-06", "close": 9.1145, "volume": 13179.0}, {"date": "2026-03-09", "close": 10.007, "volume": 27217.0}, {"date": "2026-03-10", "close": 9.944, "volume": 14209.0}, {"date": "2026-03-11", "close": 10.112, "volume": 26544.0}, {"date": "2026-03-12", "close": 10.3605, "volume": 141529.0}, {"date": "2026-03-13", "close": 10.0455, "volume": 17642.0}, {"date": "2026-03-16", "close": 10.2555, "volume": 19677.0}, {"date": "2026-03-17", "close": 10.441, "volume": 3881.0}, {"date": "2026-03-18", "close": 9.839, "volume": 5257.0}, {"date": "2026-03-19", "close": 9.7655, "volume": 6336.0}, {"date": "2026-03-20", "close": 10.0875, "volume": 11569.0}, {"date": "2026-03-23", "close": 10.3605, "volume": 14478.0}, {"date": "2026-03-24", "close": 9.65, "volume": 6052.0}, {"date": "2026-03-25", "close": 9.727, "volume": 9110.0}, {"date": "2026-03-26", "close": 9.3385, "volume": 13661.0}, {"date": "2026-03-27", "close": 8.6804, "volume": 29554.0}, {"date": "2026-03-30", "close": 8.3899, "volume": 24468.0}, {"date": "2026-03-31", "close": 8.7119, "volume": 4987.0}, {"date": "2026-04-01", "close": 8.7504, "volume": 4406.0}, {"date": "2026-04-02", "close": 8.5054, "volume": 2975.0}, {"date": "2026-04-06", "close": 8.8904, "volume": 3786.0}, {"date": "2026-04-07", "close": 9.076, "volume": 6612.0}, {"date": "2026-04-08", "close": 8.8904, "volume": 3352.0}, {"date": "2026-04-09", "close": 8.7924, "volume": 3155.0}, {"date": "2026-04-10", "close": 8.9604, "volume": 5536.0}, {"date": "2026-04-13", "close": 9.146, "volume": 2429.0}, {"date": "2026-04-14", "close": 9.2755, "volume": 8548.0}, {"date": "2026-04-15", "close": 9.3805, "volume": 12313.0}, {"date": "2026-04-16", "close": 9.6325, "volume": 4319.0}, {"date": "2026-04-17", "close": 9.5064, "volume": 6639.0}, {"date": "2026-04-20", "close": 9.5064, "volume": null}, {"date": "2026-04-21", "close": 9.4505, "volume": 4247.0}, {"date": "2026-04-22", "close": 9.1355, "volume": 32509.0}, {"date": "2026-04-23", "close": 9.4855, "volume": 8482.0}, {"date": "2026-04-24", "close": 9.391, "volume": 8652.0}, {"date": "2026-04-27", "close": 9.3455, "volume": 5594.0}, {"date": "2026-04-28", "close": 9.3105, "volume": 5559.0}, {"date": "2026-04-29", "close": 9.3454, "volume": 7402.0}, {"date": "2026-04-30", "close": 9.2755, "volume": 12068.0}, {"date": "2026-05-01", "close": 9.377, "volume": 7241.0}, {"date": "2026-05-04", "close": 9.4015, "volume": 8246.0}, {"date": "2026-05-05", "close": 9.4505, "volume": 3547.0}, {"date": "2026-05-06", "close": 9.7305, "volume": 13600.0}, {"date": "2026-05-07", "close": 9.979, "volume": 9860.0}, {"date": "2026-05-08", "close": 10.147, "volume": 4250.0}, {"date": "2026-05-11", "close": 10.0035, "volume": 4249.0}, {"date": "2026-05-12", "close": 9.727, "volume": 3298.0}, {"date": "2026-05-13", "close": 9.699, "volume": 4052.0}, {"date": "2026-05-14", "close": 9.5555, "volume": 4415.0}, {"date": "2026-05-15", "close": 9.4505, "volume": 3044.0}, {"date": "2026-05-18", "close": 9.1005, "volume": 11674.0}, {"date": "2026-05-19", "close": 9.265, "volume": 2859.0}, {"date": "2026-05-20", "close": 9.2405, "volume": 1190.0}, {"date": "2026-05-21", "close": 9.314, "volume": 6074.0}, {"date": "2026-05-22", "close": 9.5905, "volume": 2951.0}, {"date": "2026-05-26", "close": 9.16, "volume": 3138.0}, {"date": "2026-05-27", "close": 9.7445, "volume": 9945.0}, {"date": "2026-05-28", "close": 10.014, "volume": 7255.0}, {"date": "2026-05-29", "close": 11.6521, "volume": 1329545.0}, {"date": "2026-06-01", "close": 12.8666, "volume": 1901924.0}, {"date": "2026-06-02", "close": 12.1106, "volume": 278204.0}, {"date": "2026-06-03", "close": 11.0956, "volume": 69457.0}, {"date": "2026-06-04", "close": 10.4935, "volume": 46802.0}, {"date": "2026-06-05", "close": 9.9825, "volume": 24690.0}, {"date": "2026-06-08", "close": 9.7025, "volume": 17899.0}, {"date": "2026-06-09", "close": 9.6255, "volume": 21782.0}, {"date": "2026-06-10", "close": 9.3105, "volume": 12634.0}, {"date": "2026-06-11", "close": 9.4855, "volume": 10696.0}, {"date": "2026-06-12", "close": 9.4855, "volume": 6549.0}, {"date": "2026-06-15", "close": 9.1005, "volume": 29520.0}, {"date": "2026-06-16", "close": 8.5894, "volume": 20537.0}, {"date": "2026-06-17", "close": 8.5334, "volume": 12433.0}, {"date": "2026-06-18", "close": 8.5719, "volume": 17971.0}, {"date": "2026-06-22", "close": 7.7039, "volume": 21069.0}, {"date": "2026-06-23", "close": 7.1754, "volume": 8453.0}, {"date": "2026-06-24", "close": 7.5359, "volume": 84104.0}, {"date": "2026-06-25", "close": 6.5698, "volume": 82185.0}, {"date": "2026-06-26", "close": 6.5453, "volume": 41239.0}, {"date": "2026-06-29", "close": 6.5803, "volume": 10684.0}, {"date": "2026-06-30", "close": 6.7903, "volume": 10533.0}, {"date": "2026-07-01", "close": 6.7553, "volume": 12332.0}, {"date": "2026-07-02", "close": 7.2419, "volume": 117421.0}, {"date": "2026-07-06", "close": 7.1719, "volume": 22291.0}, {"date": "2026-07-07", "close": 6.8498, "volume": 6952.0}, {"date": "2026-07-08", "close": 6.7693, "volume": 12191.0}, {"date": "2026-07-09", "close": 6.9023, "volume": 6879.0}, {"date": "2026-07-10", "close": 6.8393, "volume": 1955.0}, {"date": "2026-07-13", "close": 6.5453, "volume": 5740.0}, {"date": "2026-07-14", "close": 6.5768, "volume": 19603.0}, {"date": "2026-07-15", "close": 6.7238, "volume": 11326.0}, {"date": "2026-07-16", "close": 6.8253, "volume": 13246.0}, {"date": "2026-07-17", "close": 6.6853, "volume": 6447.0}, {"date": "2026-07-20", "close": 6.6503, "volume": 4119.0}, {"date": "2026-07-21", "close": 6.6048, "volume": 4546.0}, {"date": "2026-07-22", "close": 6.8708, "volume": 2579.0}, {"date": "2026-07-23", "close": 6.4158, "volume": 1896.0}, {"date": "2026-07-24", "close": 6.3528, "volume": 2942.0}, {"date": "2026-07-27", "close": 6.3003, "volume": 2068.0}, {"date": "2026-07-28", "close": 6.3353, "volume": 4373.0}, {"date": "2026-07-29", "close": 6.4753, "volume": 3120.0}, {"date": "2026-07-30", "close": 6.1288, "volume": 28312.0}, {"date": "2026-07-31", "close": 6.2653, "volume": 243881.0}, {"date": "2026-08-03", "close": 6.9268, "volume": 28040.0}, {"date": "2026-08-04", "close": 7.0039, "volume": 32194.0}, {"date": "2026-08-05", "close": 7.2909, "volume": 13002.0}, {"date": "2026-08-06", "close": 7.0004, "volume": 13184.0}, {"date": "2026-08-07", "close": 10.5005, "volume": 18688760.0}, {"date": "2026-08-10", "close": 8.9639, "volume": 190669.0}, {"date": "2026-08-11", "close": 9.4855, "volume": 96896.0}, {"date": "2026-08-12", "close": 10.1995, "volume": 55740.0}, {"date": "2026-08-13", "close": 9.3945, "volume": 1761873.0}, {"date": "2026-08-14", "close": 9.2755, "volume": 56217.0}, {"date": "2026-08-17", "close": 9.51, "volume": 40529.0}, {"date": "2026-08-18", "close": 9.2755, "volume": 35275.0}, {"date": "2026-08-19", "close": 8.6594, "volume": 28802.0}, {"date": "2026-08-20", "close": 8.9254, "volume": 62151.0}, {"date": "2026-08-21", "close": 9.685, "volume": 34868.0}, {"date": "2026-08-24", "close": 9.692, "volume": 19109.0}, {"date": "2026-08-25", "close": 10.1855, "volume": 100415.0}, {"date": "2026-08-26", "close": 10.693, "volume": 100596.0}, {"date": "2026-08-27", "close": 9.048, "volume": 165992.0}, {"date": "2026-08-28", "close": 8.4459, "volume": 62201.0}, {"date": "2026-08-31", "close": 8.41, "volume": 334587.0}, {"date": "2026-09-01", "close": 7.44, "volume": 150725.0}, {"date": "2026-09-02", "close": 7.18, "volume": 38769.0}, {"date": "2026-09-03", "close": 6.99, "volume": 85660.0}, {"date": "2026-09-04", "close": 7.02, "volume": 30222.0}, {"date": "2026-09-08", "close": 8.69, "volume": 213649.0}, {"date": "2026-09-09", "close": 8.5, "volume": 48532.0}], "refreshing": true}