{"ticker": "HWH", "overview": {"cik": "1897245", "ticker": "ESYN", "name": "EnerSyn Global Inc.", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049321", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "Form DEFA14A", "accession": "0001493152-26-048725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "Proxy statement", "accession": "0001493152-26-048698", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043411", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042315", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041064", "price_sensitive": true}, {"form": "D", "date": "2026-08-25", "title": "Form D", "accession": "0001493152-26-039937", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-17", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-038794", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038787", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038771", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038766", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-037149", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037020", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037015", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036887", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036495", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036447", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035475", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035219", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001493152-26-034826", "price_sensitive": false}, {"form": "D", "date": "2026-06-29", "title": "Form D", "accession": "0001493152-26-031122", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 7886757.83, "sell_n": 1, "sell_sum": 98683.37, "net": 7788074.46, "insiders": 1, "first_date": "2024-09-24", "last_date": "2026-06-08"}, "metrics": {"ticker": "HWH", "has_prices": true, "as_of": "2026-09-18", "last": 2.33, "prev_close": 2.15, "change": 0.18000000000000016, "change_pct": 0.08372093023255822, "session_volume": 766420.0, "vwap_5": 2.3162442580461127, "vwap_20": 2.23901557641294, "vwap_60": 1.5741757243141603, "vwap_250": 1.5899592670857514, "high_52w": 2.58, "low_52w": 0.92, "avg_volume_20": 54284.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-049326", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "EnerSyn Global Inc.", "who": "EnerSyn Global Inc.", "who_key": "EnerSyn Global Inc.", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "EnerSyn Global Inc. moves to a 94.8% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001493152-26-049326-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001493152-26-038794", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "HWH International Inc.", "who_key": "HWH International 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "HWH International Inc. takes a 94.8% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001493152-26-038794-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001493152-26-037149", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 27.1% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-037149-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001493152-26-037021", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Shui Yeung Wong", "who_key": "Wong Shui Yeung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226037021/0001493152-26-037021-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001493152-26-037020", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Tat Keung Wong", "who_key": "Wong Tat Keung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226037020/0001493152-26-037020-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001493152-26-037015", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "William Wai Leung Wu", "who_key": "Wu William Wai Leung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226037015/0001493152-26-037015-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001493152-26-037011", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Rongguo Wei", "who_key": "Wei Rongguo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226037011/0001493152-26-037011-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001493152-26-037007", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Sheng Hon Danny Lim", "who_key": "Lim Sheng Hon Danny", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946160/000149315226037007/0001493152-26-037007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001493152-26-037006", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226037006/0001493152-26-037006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "13DG-0001493152-26-036495", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 84.7% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-036495-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0001493152-26-027990", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500000.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $500K of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226027990/0001493152-26-027990-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "13DG-0001493152-26-027988", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 80.6% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-027988-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212564}, {"id": "13DG-0001393825-26-000026", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "HWH International Inc.", "who_key": "HWH International 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "HWH International Inc. moves to a 0.21% passive stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001393825-26-000026-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001493152-26-014754", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose adjusts its stake in HWH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-014754-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001493152-26-014753", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 98683.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO sells $99K of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226014753/0001493152-26-014753-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001493152-25-010205", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315225010205/0001493152-25-010205-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001493152-24-052151", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 585000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board member picks up $585K of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224052151/0001493152-24-052151-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977204}, {"id": "0001493152-24-047868", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999999.52, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director buys $3M of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224047868/0001493152-24-047868-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018964}, {"id": "0001493152-24-047521", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Alset Inc.", "who_key": "Alset Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 8190000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "10% owner files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224047521/0001493152-24-047521-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026164}, {"id": "0001493152-24-038411", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3801758.31, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $3.8M of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224038411/0001493152-24-038411-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108244}, {"id": "0001493152-24-004645", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on HWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224004645/0001493152-24-004645-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450964}], "recent_buys": [{"id": "0001493152-26-027990", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500000.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $500K of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226027990/0001493152-26-027990-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001493152-24-052151", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 585000.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board member picks up $585K of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224052151/0001493152-24-052151-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977204}, {"id": "0001493152-24-047868", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999999.52, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director buys $3M of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224047868/0001493152-24-047868-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018964}, {"id": "0001493152-24-038411", "src": "INSIDERS", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3801758.31, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $3.8M of HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224038411/0001493152-24-038411-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108244}], "institutional": [{"id": "13DG-0001493152-26-049326", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "EnerSyn Global Inc.", "who": "EnerSyn Global Inc.", "who_key": "EnerSyn Global Inc.", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "EnerSyn Global Inc. moves to a 94.8% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001493152-26-049326-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0001493152-26-038794", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "HWH International Inc.", "who_key": "HWH International 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "HWH International Inc. takes a 94.8% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001493152-26-038794-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001493152-26-037149", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 27.1% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-037149-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0001493152-26-036495", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 84.7% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-036495-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}, {"id": "13DG-0001493152-26-027988", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose moves to a 80.6% activist stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-027988-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212564}, {"id": "13DG-0001393825-26-000026", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "HWH International Inc.", "who_key": "HWH International 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "HWH International Inc. moves to a 0.21% passive stake in HWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/0001393825-26-000026-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001493152-26-014754", "src": "13DG", "ticker": "HWH", "cik": "1897245", "company": "HWH International Inc.", "company_raw": "HWH International Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Chan Heng Fai Ambrose adjusts its stake in HWH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1261725/0001493152-26-014754-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HWH", "new_value": "HWH International Inc. - Common Stock", "effective": "", "evidence": "HWH is listed again under the same company (HWH International Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-10-25T02:46:05.523099"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "ESYN", "new_value": "", "effective": "", "evidence": "ESYN no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-25T02:46:05.413468"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "HWH", "new_value": "ESYN", "effective": "", "evidence": "EDGAR now lists CIK 0001897245 under ESYN (was HWH)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001897245", "applied": 1, "detected_at": "2026-10-25T02:45:29.792259"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HWH International Inc. - Common Stock", "new_value": "HWH International Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001897245", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001897245", "applied": 1, "detected_at": "2026-10-25T02:45:29.791775"}]}, "key_people": [{"who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 7886757.83, "sold": 98683.37, "net": 7788074.46, "trades": 5, "top_score": 75.6, "lean": "buying", "history": [{"action": "BUY", "amount": 500000.0, "date": "2026-06-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226027990/0001493152-26-027990-index.htm"}, {"action": "SELL", "amount": 98683.37, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226014753/0001493152-26-014753-index.htm"}, {"action": "BUY", "amount": 585000.0, "date": "2024-12-24", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224052151/0001493152-24-052151-index.htm"}, {"action": "BUY", "amount": 2999999.52, "date": "2024-11-25", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224047868/0001493152-24-047868-index.htm"}, {"action": "BUY", "amount": 3801758.31, "date": "2024-09-24", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315224038411/0001493152-24-038411-index.htm"}], "latest": {"action": "BUY", "amount": 500000.0, "date": "2026-06-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1897245/000149315226027990/0001493152-26-027990-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049321", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "Form DEFA14A", "accession": "0001493152-26-048725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "Proxy statement", "accession": "0001493152-26-048698", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043411", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042315", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041064", "price_sensitive": true}, {"form": "D", "date": "2026-08-25", "title": "Form D", "accession": "0001493152-26-039937", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-17", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-038794", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038787", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038771", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001493152-26-038766", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-037149", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037020", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037015", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036887", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036495", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036447", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001493152-26-035475", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035219", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001493152-26-034826", "price_sensitive": false}, {"form": "D", "date": "2026-06-29", "title": "Form D", "accession": "0001493152-26-031122", "price_sensitive": false}], "performance": {"ticker": "HWH", "has_prices": true, "summary": {"n": 4, "avg": 0.13385681311956354, "win_rate": 0.25, "best": 0.9914529914529916, "worst": -0.23731587561374798, "as_of": "2026-09-18"}, "buys": [{"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 500000.0, "date": "2026-06-08", "score": 58.1, "ref_price": 1.17, "return": 0.9914529914529916}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 585000.0, "date": "2024-12-24", "score": 49.9, "ref_price": 2.4905, "return": -0.06444489058421998}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2999999.52, "date": "2024-11-25", "score": 66.2, "ref_price": 2.755, "return": -0.15426497277676945}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3801758.31, "date": "2024-09-24", "score": 75.6, "ref_price": 3.055, "return": -0.23731587561374798}]}, "price_series": [{"date": "2022-03-24", "close": 49.05, "volume": 31006.0}, {"date": "2022-03-25", "close": 49.0, "volume": 35000.0}, {"date": "2022-03-28", "close": 49.05, "volume": 9780.0}, {"date": "2022-03-29", "close": 49.1, "volume": 1026.0}, {"date": "2022-03-30", "close": 49.6, "volume": 199.0}, {"date": "2022-03-31", "close": 49.3095, "volume": 324.0}, {"date": "2022-04-01", "close": 49.3095, "volume": null}, {"date": "2022-04-04", "close": 49.4, "volume": 10864.0}, {"date": "2022-04-05", "close": 49.55, "volume": 60.0}, {"date": "2022-04-06", "close": 49.35, "volume": 46219.0}, {"date": "2022-04-07", "close": 49.35, "volume": null}, {"date": "2022-04-08", "close": 49.466, "volume": 22.0}, {"date": "2022-04-11", "close": 49.466, "volume": null}, {"date": "2022-04-12", "close": 49.466, "volume": null}, {"date": "2022-04-13", "close": 49.55, "volume": 280.0}, {"date": "2022-04-14", "close": 49.55, "volume": null}, {"date": "2022-04-18", "close": 49.55, "volume": null}, {"date": "2022-04-19", "close": 49.55, "volume": null}, {"date": "2022-04-20", "close": 49.55, "volume": null}, {"date": "2022-04-21", "close": 49.55, "volume": null}, {"date": "2022-04-22", "close": 49.55, "volume": null}, {"date": "2022-04-25", "close": 49.55, "volume": null}, {"date": "2022-04-26", "close": 49.55, "volume": null}, {"date": "2022-04-27", "close": 49.55, "volume": null}, {"date": "2022-04-28", "close": 49.65, "volume": 86.0}, {"date": "2022-04-29", "close": 49.65, "volume": null}, {"date": "2022-05-02", "close": 49.65, "volume": null}, {"date": "2022-05-03", "close": 49.65, "volume": null}, {"date": "2022-05-04", "close": 49.65, "volume": null}, {"date": "2022-05-05", "close": 49.65, "volume": null}, {"date": "2022-05-06", "close": 49.65, "volume": null}, {"date": "2022-05-09", "close": 49.15, "volume": 32624.0}, {"date": "2022-05-10", "close": 49.15, "volume": null}, {"date": "2022-05-11", "close": 49.15, "volume": null}, {"date": "2022-05-12", "close": 49.15, "volume": null}, {"date": "2022-05-13", "close": 49.3, "volume": 1500.0}, {"date": "2022-05-16", "close": 49.3, "volume": null}, {"date": "2022-05-17", "close": 49.3, "volume": null}, {"date": "2022-05-18", "close": 49.3, "volume": null}, {"date": "2022-05-19", "close": 49.3, "volume": null}, {"date": "2022-05-20", "close": 49.3, "volume": null}, {"date": "2022-05-23", "close": 49.35, "volume": 4540.0}, {"date": "2022-05-24", "close": 49.25, "volume": 7560.0}, {"date": "2022-05-25", "close": 49.25, "volume": null}, {"date": "2022-05-26", "close": 49.4, "volume": 4440.0}, {"date": "2022-05-27", "close": 49.4, "volume": null}, {"date": "2022-05-31", "close": 49.4, "volume": null}, {"date": "2022-06-01", "close": 49.4, "volume": null}, {"date": "2022-06-02", "close": 49.4, "volume": null}, {"date": "2022-06-03", "close": 49.4, "volume": null}, {"date": "2022-06-06", "close": 49.5, "volume": 153.0}, {"date": "2022-06-07", "close": 49.5, "volume": null}, {"date": "2022-06-08", "close": 49.5, "volume": null}, {"date": "2022-06-09", "close": 49.5, "volume": null}, {"date": "2022-06-10", "close": 49.5, "volume": null}, {"date": "2022-06-13", "close": 49.3, "volume": 60130.0}, {"date": "2022-06-14", "close": 49.3, "volume": null}, {"date": "2022-06-15", "close": 49.2, "volume": 41002.0}, {"date": "2022-06-16", "close": 49.2, "volume": null}, {"date": "2022-06-17", "close": 49.3, "volume": 21600.0}, {"date": "2022-06-21", "close": 49.3, "volume": null}, {"date": "2022-06-22", "close": 49.3, "volume": null}, {"date": "2022-06-23", "close": 49.3, "volume": null}, {"date": "2022-06-24", "close": 49.3, "volume": null}, {"date": "2022-06-27", "close": 49.4, "volume": 3611.0}, {"date": "2022-06-28", "close": 49.4, "volume": null}, {"date": "2022-06-29", "close": 49.4, "volume": null}, {"date": "2022-06-30", "close": 49.4, "volume": null}, {"date": "2022-07-01", "close": 49.4, "volume": null}, {"date": "2022-07-05", "close": 49.45, "volume": 2238.0}, {"date": "2022-07-06", "close": 49.45, "volume": null}, {"date": "2022-07-07", "close": 49.45, "volume": null}, {"date": "2022-07-08", "close": 49.45, "volume": null}, {"date": "2022-07-11", "close": 49.45, "volume": null}, {"date": "2022-07-12", "close": 49.45, "volume": null}, {"date": "2022-07-13", "close": 49.2, "volume": 32.0}, {"date": "2022-07-14", "close": 49.45, "volume": 81.0}, {"date": "2022-07-15", "close": 49.45, "volume": 11628.0}, {"date": "2022-07-18", "close": 49.25, "volume": 2178.0}, {"date": "2022-07-19", "close": 49.5, "volume": 3844.0}, {"date": "2022-07-20", "close": 49.5, "volume": 4009.0}, {"date": "2022-07-21", "close": 49.5, "volume": 183.0}, {"date": "2022-07-22", "close": 49.55, "volume": 1230.0}, {"date": "2022-07-25", "close": 49.6, "volume": 11385.0}, {"date": "2022-07-26", "close": 49.55, "volume": 3815.0}, {"date": "2022-07-27", "close": 49.5, "volume": 1031.0}, {"date": "2022-07-28", "close": 49.5, "volume": null}, {"date": "2022-07-29", "close": 49.5, "volume": null}, {"date": "2022-08-01", "close": 49.55, "volume": 30.0}, {"date": "2022-08-02", "close": 49.55, "volume": null}, {"date": "2022-08-03", "close": 49.5, "volume": 75428.0}, {"date": "2022-08-04", "close": 49.55, "volume": 60.0}, {"date": "2022-08-05", "close": 49.55, "volume": null}, {"date": "2022-08-08", "close": 49.55, "volume": null}, {"date": "2022-08-09", "close": 49.5, "volume": 20.0}, {"date": "2022-08-10", "close": 49.95, "volume": 31.0}, {"date": "2022-08-11", "close": 49.95, "volume": null}, {"date": "2022-08-12", "close": 49.95, "volume": null}, {"date": "2022-08-15", "close": 49.55, "volume": 81.0}, {"date": "2022-08-16", "close": 49.55, "volume": 85.0}, {"date": "2022-08-17", "close": 49.55, "volume": null}, {"date": "2022-08-18", "close": 49.55, "volume": null}, {"date": "2022-08-19", "close": 49.55, "volume": null}, {"date": "2022-08-22", "close": 49.65, "volume": 161.0}, {"date": "2022-08-23", "close": 49.65, "volume": null}, {"date": "2022-08-24", "close": 49.6, "volume": 2006.0}, {"date": "2022-08-25", "close": 49.6, "volume": null}, {"date": "2022-08-26", "close": 49.5, "volume": 1899.0}, {"date": "2022-08-29", "close": 49.5, "volume": null}, {"date": "2022-08-30", "close": 49.55, "volume": 79.0}, {"date": "2022-08-31", "close": 49.55, "volume": null}, {"date": "2022-09-01", "close": 49.55, "volume": null}, {"date": "2022-09-02", "close": 49.7, "volume": 31.0}, {"date": "2022-09-06", "close": 49.7, "volume": null}, {"date": "2022-09-07", "close": 49.7, "volume": null}, {"date": "2022-09-08", "close": 49.65, "volume": 35.0}, {"date": "2022-09-09", "close": 49.65, "volume": null}, {"date": "2022-09-12", "close": 49.35, "volume": 73535.0}, {"date": "2022-09-13", "close": 49.4, "volume": 23.0}, {"date": "2022-09-14", "close": 49.4, "volume": null}, {"date": "2022-09-15", "close": 49.4, "volume": 180.0}, {"date": "2022-09-16", "close": 49.4, "volume": 123.0}, {"date": "2022-09-19", "close": 49.3995, "volume": 41.0}, {"date": "2022-09-20", "close": 49.4, "volume": 1600.0}, {"date": "2022-09-21", "close": 49.4, "volume": 565.0}, {"date": "2022-09-22", "close": 49.4, "volume": null}, {"date": "2022-09-23", "close": 49.4, "volume": null}, {"date": "2022-09-26", "close": 49.4, "volume": null}, {"date": "2022-09-27", "close": 49.4, "volume": null}, {"date": "2022-09-28", "close": 49.4, "volume": null}, {"date": "2022-09-29", "close": 49.4, "volume": null}, {"date": "2022-09-30", "close": 49.4, "volume": null}, {"date": "2022-10-03", "close": 49.4, "volume": null}, {"date": "2022-10-04", "close": 49.4, "volume": null}, {"date": "2022-10-05", "close": 49.45, "volume": 1463.0}, {"date": "2022-10-06", "close": 49.45, "volume": null}, {"date": "2022-10-07", "close": 49.45, "volume": null}, {"date": "2022-10-10", "close": 49.45, "volume": null}, {"date": "2022-10-11", "close": 49.45, "volume": 7153.0}, {"date": "2022-10-12", "close": 49.45, "volume": null}, {"date": "2022-10-13", "close": 49.45, "volume": 520.0}, {"date": "2022-10-14", "close": 49.45, "volume": null}, {"date": "2022-10-17", "close": 49.5, "volume": 235.0}, {"date": "2022-10-18", "close": 49.5, "volume": 20.0}, {"date": "2022-10-19", "close": 49.5, "volume": null}, {"date": "2022-10-20", "close": 49.5, "volume": null}, {"date": "2022-10-21", "close": 49.5, "volume": null}, {"date": "2022-10-24", "close": 49.55, "volume": 28.0}, {"date": "2022-10-25", "close": 49.55, "volume": 43.0}, {"date": "2022-10-26", "close": 49.55, "volume": null}, {"date": "2022-10-27", "close": 49.55, "volume": null}, {"date": "2022-10-28", "close": 49.55, "volume": null}, {"date": "2022-10-31", "close": 49.55, "volume": null}, {"date": "2022-11-01", "close": 49.55, "volume": null}, {"date": "2022-11-02", "close": 49.45, "volume": 32360.0}, {"date": "2022-11-03", "close": 49.55, "volume": 186.0}, {"date": "2022-11-04", "close": 49.55, "volume": null}, {"date": "2022-11-07", "close": 49.45, "volume": 171.0}, {"date": "2022-11-08", "close": 49.45, "volume": null}, {"date": "2022-11-09", "close": 49.45, "volume": 115.0}, {"date": "2022-11-10", "close": 49.5, "volume": 891.0}, {"date": "2022-11-11", "close": 49.5, "volume": null}, {"date": "2022-11-14", "close": 49.5, "volume": 61.0}, {"date": "2022-11-15", "close": 49.5, "volume": 24.0}, {"date": "2022-11-16", "close": 49.6, "volume": 426.0}, {"date": "2022-11-17", "close": 49.65, "volume": 190.0}, {"date": "2022-11-18", "close": 49.7, "volume": 226.0}, {"date": "2022-11-21", "close": 49.75, "volume": 1022.0}, {"date": "2022-11-22", "close": 49.75, "volume": null}, {"date": "2022-11-23", "close": 49.75, "volume": null}, {"date": "2022-11-25", "close": 49.75, "volume": null}, {"date": "2022-11-28", "close": 49.65, "volume": 42.0}, {"date": "2022-11-29", "close": 49.5, "volume": 155.0}, {"date": "2022-11-30", "close": 49.7, "volume": 422.0}, {"date": "2022-12-01", "close": 49.6, "volume": 180.0}, {"date": "2022-12-02", "close": 49.6, "volume": 1881.0}, {"date": "2022-12-05", "close": 49.6, "volume": null}, {"date": "2022-12-06", "close": 49.6, "volume": null}, {"date": "2022-12-07", "close": 49.6, "volume": null}, {"date": "2022-12-08", "close": 49.65, "volume": 185.0}, {"date": "2022-12-09", "close": 49.65, "volume": null}, {"date": "2022-12-12", "close": 49.65, "volume": null}, {"date": "2022-12-13", "close": 49.8, "volume": 23.0}, {"date": "2022-12-14", "close": 49.8, "volume": null}, {"date": "2022-12-15", "close": 49.9, "volume": 3010.0}, {"date": "2022-12-16", "close": 49.9, "volume": null}, {"date": "2022-12-19", "close": 49.85, "volume": 5340.0}, {"date": "2022-12-20", "close": 49.85, "volume": null}, {"date": "2022-12-21", "close": 50.1, "volume": 565.0}, {"date": "2022-12-22", "close": 50.1, "volume": null}, {"date": "2022-12-23", "close": 50.1, "volume": null}, {"date": "2022-12-27", "close": 50.1, "volume": null}, {"date": "2022-12-28", "close": 50.25, "volume": 20.0}, {"date": "2022-12-29", "close": 50.25, "volume": null}, {"date": "2022-12-30", "close": 50.25, "volume": null}, {"date": "2023-01-03", "close": 50.1, "volume": 117.0}, {"date": "2023-01-04", "close": 50.25, "volume": 4140.0}, {"date": "2023-01-05", "close": 50.2, "volume": 203.0}, {"date": "2023-01-06", "close": 50.7, "volume": 3060.0}, {"date": "2023-01-09", "close": 50.55, "volume": 305.0}, {"date": "2023-01-10", "close": 50.7, "volume": 36700.0}, {"date": "2023-01-11", "close": 50.8, "volume": 19234.0}, {"date": "2023-01-12", "close": 50.7, "volume": 21525.0}, {"date": "2023-01-13", "close": 50.75, "volume": 2467.0}, {"date": "2023-01-17", "close": 50.75, "volume": 3872.0}, {"date": "2023-01-18", "close": 50.65, "volume": 1687.0}, {"date": "2023-01-19", "close": 50.65, "volume": 1638.0}, {"date": "2023-01-20", "close": 50.55, "volume": 1457.0}, {"date": "2023-01-23", "close": 50.65, "volume": 69980.0}, {"date": "2023-01-24", "close": 50.7, "volume": 64888.0}, {"date": "2023-01-25", "close": 50.75, "volume": 10336.0}, {"date": "2023-01-26", "close": 50.8, "volume": 15219.0}, {"date": "2023-01-27", "close": 50.7, "volume": 4101.0}, {"date": "2023-01-30", "close": 50.825, "volume": 21590.0}, {"date": "2023-01-31", "close": 50.7, "volume": 6078.0}, {"date": "2023-02-01", "close": 50.75, "volume": 4306.0}, {"date": "2023-02-02", "close": 50.75, "volume": 13460.0}, {"date": "2023-02-03", "close": 50.75, "volume": 3433.0}, {"date": "2023-02-06", "close": 50.9, "volume": 16355.0}, {"date": "2023-02-07", "close": 50.9, "volume": null}, {"date": "2023-02-08", "close": 50.869, "volume": 24.0}, {"date": "2023-02-09", "close": 50.869, "volume": null}, {"date": "2023-02-10", "close": 50.9, "volume": 7030.0}, {"date": "2023-02-13", "close": 50.9, "volume": 168.0}, {"date": "2023-02-14", "close": 50.9, "volume": null}, {"date": "2023-02-15", "close": 50.9, "volume": 5003.0}, {"date": "2023-02-16", "close": 50.9, "volume": null}, {"date": "2023-02-17", "close": 50.95, "volume": 2712.0}, {"date": "2023-02-21", "close": 50.95, "volume": null}, {"date": "2023-02-22", "close": 50.95, "volume": 896.0}, {"date": "2023-02-23", "close": 51.0, "volume": 4000.0}, {"date": "2023-02-24", "close": 51.1, "volume": 3640.0}, {"date": "2023-02-27", "close": 51.1, "volume": 64.0}, {"date": "2023-02-28", "close": 51.25, "volume": 8904.0}, {"date": "2023-03-01", "close": 51.25, "volume": 1093.0}, {"date": "2023-03-02", "close": 51.25, "volume": 18206.0}, {"date": "2023-03-03", "close": 51.25, "volume": null}, {"date": "2023-03-06", "close": 51.35, "volume": 20005.0}, {"date": "2023-03-07", "close": 51.4, "volume": 3531.0}, {"date": "2023-03-08", "close": 51.3, "volume": 10580.0}, {"date": "2023-03-09", "close": 51.5, "volume": 220.0}, {"date": "2023-03-10", "close": 51.45, "volume": 40059.0}, {"date": "2023-03-13", "close": 51.45, "volume": null}, {"date": "2023-03-14", "close": 51.45, "volume": 25939.0}, {"date": "2023-03-15", "close": 51.45, "volume": 43.0}, {"date": "2023-03-16", "close": 51.45, "volume": null}, {"date": "2023-03-17", "close": 51.45, "volume": null}, {"date": "2023-03-20", "close": 51.45, "volume": null}, {"date": "2023-03-21", "close": 51.45, "volume": 224.0}, {"date": "2023-03-22", "close": 51.45, "volume": null}, {"date": "2023-03-23", "close": 51.45, "volume": 228.0}, {"date": "2023-03-24", "close": 51.45, "volume": 36096.0}, {"date": "2023-03-27", "close": 51.4735, "volume": 40.0}, {"date": "2023-03-28", "close": 51.4, "volume": 2026.0}, {"date": "2023-03-29", "close": 51.4, "volume": null}, {"date": "2023-03-30", "close": 51.4, "volume": null}, {"date": "2023-03-31", "close": 51.4, "volume": null}, {"date": "2023-04-03", "close": 51.4, "volume": null}, {"date": "2023-04-04", "close": 51.4, "volume": null}, {"date": "2023-04-05", "close": 51.5, "volume": 129.0}, {"date": "2023-04-06", "close": 51.5, "volume": 854.0}, {"date": "2023-04-10", "close": 51.5, "volume": null}, {"date": "2023-04-11", "close": 51.5, "volume": 64857.0}, {"date": "2023-04-12", "close": 51.5, "volume": 159.0}, {"date": "2023-04-13", "close": 51.5, "volume": null}, {"date": "2023-04-14", "close": 51.5, "volume": null}, {"date": "2023-04-17", "close": 51.5, "volume": null}, {"date": "2023-04-18", "close": 51.55, "volume": 45.0}, {"date": "2023-04-19", "close": 51.55, "volume": null}, {"date": "2023-04-20", "close": 51.55, "volume": 123.0}, {"date": "2023-04-21", "close": 51.5, "volume": 120.0}, {"date": "2023-04-24", "close": 51.5, "volume": 9057.0}, {"date": "2023-04-25", "close": 51.55, "volume": 16694.0}, {"date": "2023-04-26", "close": 51.65, "volume": 58676.0}, {"date": "2023-04-27", "close": 51.6, "volume": 25.0}, {"date": "2023-04-28", "close": 51.6, "volume": null}, {"date": "2023-05-01", "close": 51.6, "volume": null}, {"date": "2023-05-02", "close": 51.6, "volume": null}, {"date": "2023-05-03", "close": 51.6, "volume": null}, {"date": "2023-05-04", "close": 51.7, "volume": 10001.0}, {"date": "2023-05-05", "close": 51.65, "volume": 59409.0}, {"date": "2023-05-08", "close": 51.65, "volume": null}, {"date": "2023-05-09", "close": 51.65, "volume": null}, {"date": "2023-05-10", "close": 51.65, "volume": null}, {"date": "2023-05-11", "close": 51.65, "volume": null}, {"date": "2023-05-12", "close": 51.7, "volume": 980.0}, {"date": "2023-05-15", "close": 51.7, "volume": null}, {"date": "2023-05-16", "close": 51.8, "volume": 660.0}, {"date": "2023-05-17", "close": 51.8, "volume": null}, {"date": "2023-05-18", "close": 51.8, "volume": null}, {"date": "2023-05-19", "close": 51.8, "volume": null}, {"date": "2023-05-22", "close": 51.8, "volume": null}, {"date": "2023-05-23", "close": 51.8, "volume": null}, {"date": "2023-05-24", "close": 51.8, "volume": 21.0}, {"date": "2023-05-25", "close": 51.8, "volume": null}, {"date": "2023-05-26", "close": 51.8, "volume": null}, {"date": "2023-05-30", "close": 51.8, "volume": null}, {"date": "2023-05-31", "close": 52.0, "volume": 25.0}, {"date": "2023-06-01", "close": 52.0, "volume": null}, {"date": "2023-06-02", "close": 52.0, "volume": null}, {"date": "2023-06-05", "close": 52.0, "volume": null}, {"date": "2023-06-06", "close": 52.0, "volume": null}, {"date": "2023-06-07", "close": 52.0, "volume": null}, {"date": "2023-06-08", "close": 51.8, "volume": 136.0}, {"date": "2023-06-09", "close": 51.8, "volume": null}, {"date": "2023-06-12", "close": 51.8, "volume": 39.0}, {"date": "2023-06-13", "close": 51.8, "volume": null}, {"date": "2023-06-14", "close": 52.0, "volume": 20.0}, {"date": "2023-06-15", "close": 52.0, "volume": null}, {"date": "2023-06-16", "close": 52.0, "volume": null}, {"date": "2023-06-20", "close": 54.5, "volume": 124.0}, {"date": "2023-06-21", "close": 54.5, "volume": null}, {"date": "2023-06-22", "close": 54.5, "volume": null}, {"date": "2023-06-23", "close": 54.5, "volume": null}, {"date": "2023-06-26", "close": 54.5, "volume": null}, {"date": "2023-06-27", "close": 54.5, "volume": null}, {"date": "2023-06-28", "close": 54.5, "volume": null}, {"date": "2023-06-29", "close": 54.5, "volume": null}, {"date": "2023-06-30", "close": 54.5, "volume": null}, {"date": "2023-07-03", "close": 54.5, "volume": null}, {"date": "2023-07-05", "close": 54.5, "volume": null}, {"date": "2023-07-06", "close": 54.5, "volume": null}, {"date": "2023-07-07", "close": 54.5, "volume": null}, {"date": "2023-07-10", "close": 54.5, "volume": null}, {"date": "2023-07-11", "close": 52.35, "volume": 17925.0}, {"date": "2023-07-12", "close": 52.25, "volume": 9680.0}, {"date": "2023-07-13", "close": 52.25, "volume": 463.0}, {"date": "2023-07-14", "close": 52.25, "volume": null}, {"date": "2023-07-17", "close": 52.25, "volume": 18003.0}, {"date": "2023-07-18", "close": 52.5, "volume": 2320.0}, {"date": "2023-07-19", "close": 52.348, "volume": 44.0}, {"date": "2023-07-20", "close": 47.85, "volume": 20489.0}, {"date": "2023-07-21", "close": 51.15, "volume": 8233.0}, {"date": "2023-07-24", "close": 52.75, "volume": 6378.0}, {"date": "2023-07-25", "close": 56.4, "volume": 17354.0}, {"date": "2023-07-26", "close": 51.5, "volume": 4773.0}, {"date": "2023-07-27", "close": 47.35, "volume": 4271.0}, {"date": "2023-07-28", "close": 38.0, "volume": 3237.0}, {"date": "2023-07-31", "close": 28.85, "volume": 12141.0}, {"date": "2023-08-01", "close": 25.35, "volume": 3891.0}, {"date": "2023-08-02", "close": 35.85, "volume": 82051.0}, {"date": "2023-08-03", "close": 39.7, "volume": 38353.0}, {"date": "2023-08-04", "close": 38.6, "volume": 1898.0}, {"date": "2023-08-07", "close": 38.6, "volume": null}, {"date": "2023-08-08", "close": 38.6, "volume": null}, {"date": "2023-08-09", "close": 38.6, "volume": null}, {"date": "2023-08-10", "close": 38.6, "volume": null}, {"date": "2023-08-11", "close": 38.6, "volume": null}, {"date": "2023-08-14", "close": 38.6, "volume": null}, {"date": "2023-08-15", "close": 38.6, "volume": null}, {"date": "2023-08-16", "close": 38.6, "volume": null}, {"date": "2023-08-17", "close": 38.6, "volume": null}, {"date": "2023-08-18", "close": 38.6, "volume": null}, {"date": "2023-08-21", "close": 38.6, "volume": null}, {"date": "2023-08-22", "close": 38.6, "volume": null}, {"date": "2023-08-23", "close": 38.6, "volume": null}, {"date": "2023-08-24", "close": 38.6, "volume": null}, {"date": "2023-08-25", "close": 54.25, "volume": 171947.0}, {"date": "2023-08-28", "close": 52.9, "volume": 21126.0}, {"date": "2023-08-29", "close": 52.85, "volume": 4971.0}, {"date": "2023-08-30", "close": 52.75, "volume": 1785.0}, {"date": "2023-08-31", "close": 52.35, "volume": 3523.0}, {"date": "2023-09-01", "close": 52.4005, "volume": 3004.0}, {"date": "2023-09-05", "close": 53.0, "volume": 535.0}, {"date": "2023-09-06", "close": 52.75, "volume": 667.0}, {"date": "2023-09-07", "close": 52.5005, "volume": 1708.0}, {"date": "2023-09-08", "close": 52.75, "volume": 2487.0}, {"date": "2023-09-11", "close": 53.25, "volume": 18409.0}, {"date": "2023-09-12", "close": 46.1, "volume": 9414.0}, {"date": "2023-09-13", "close": 53.05, "volume": 4506.0}, {"date": "2023-09-14", "close": 52.85, "volume": 6910.0}, {"date": "2023-09-15", "close": 52.85, "volume": 126.0}, {"date": "2023-09-18", "close": 52.85, "volume": 1053.0}, {"date": "2023-09-19", "close": 52.85, "volume": 29.0}, {"date": "2023-09-20", "close": 53.25, "volume": 1228.0}, {"date": "2023-09-21", "close": 53.25, "volume": null}, {"date": "2023-09-22", "close": 52.9, "volume": 636.0}, {"date": "2023-09-25", "close": 52.45, "volume": 450.0}, {"date": "2023-09-26", "close": 52.3, "volume": 667.0}, {"date": "2023-09-27", "close": 48.8, "volume": 5506.0}, {"date": "2023-09-28", "close": 53.2, "volume": 1811.0}, {"date": "2023-09-29", "close": 52.55, "volume": 887.0}, {"date": "2023-10-02", "close": 52.85, "volume": 1206.0}, {"date": "2023-10-03", "close": 52.3, "volume": 225.0}, {"date": "2023-10-04", "close": 53.15, "volume": 1637.0}, {"date": "2023-10-05", "close": 53.0, "volume": 472.0}, {"date": "2023-10-06", "close": 52.95, "volume": 239.0}, {"date": "2023-10-09", "close": 54.0, "volume": 42.0}, {"date": "2023-10-10", "close": 54.0, "volume": null}, {"date": "2023-10-11", "close": 54.0, "volume": null}, {"date": "2023-10-12", "close": 52.75, "volume": 462.0}, {"date": "2023-10-13", "close": 52.75, "volume": 120.0}, {"date": "2023-10-16", "close": 52.75, "volume": null}, {"date": "2023-10-17", "close": 53.95, "volume": 96.0}, {"date": "2023-10-18", "close": 53.95, "volume": null}, {"date": "2023-10-19", "close": 52.5, "volume": 162.0}, {"date": "2023-10-20", "close": 52.5, "volume": null}, {"date": "2023-10-23", "close": 52.5, "volume": null}, {"date": "2023-10-24", "close": 52.5005, "volume": 41.0}, {"date": "2023-10-25", "close": 52.5005, "volume": null}, {"date": "2023-10-26", "close": 52.5, "volume": 47.0}, {"date": "2023-10-27", "close": 52.5, "volume": 39.0}, {"date": "2023-10-30", "close": 53.0, "volume": 255.0}, {"date": "2023-10-31", "close": 52.75, "volume": 376.0}, {"date": "2023-11-01", "close": 52.75, "volume": 121.0}, {"date": "2023-11-02", "close": 52.75, "volume": null}, {"date": "2023-11-03", "close": 52.75, "volume": null}, {"date": "2023-11-06", "close": 52.4, "volume": 648.0}, {"date": "2023-11-07", "close": 52.4, "volume": null}, {"date": "2023-11-08", "close": 52.4, "volume": null}, {"date": "2023-11-09", "close": 52.4, "volume": null}, {"date": "2023-11-10", "close": 52.4, "volume": null}, {"date": "2023-11-13", "close": 53.5, "volume": 145.0}, {"date": "2023-11-14", "close": 53.5, "volume": null}, {"date": "2023-11-15", "close": 53.5, "volume": null}, {"date": "2023-11-16", "close": 52.75, "volume": 1202.0}, {"date": "2023-11-17", "close": 52.6, "volume": 1056.0}, {"date": "2023-11-20", "close": 53.1, "volume": 881.0}, {"date": "2023-11-21", "close": 52.6, "volume": 66.0}, {"date": "2023-11-22", "close": 53.4, "volume": 32.0}, {"date": "2023-11-24", "close": 53.4, "volume": null}, {"date": "2023-11-27", "close": 52.6, "volume": 35.0}, {"date": "2023-11-28", "close": 52.6, "volume": null}, {"date": "2023-11-29", "close": 53.4, "volume": 21.0}, {"date": "2023-11-30", "close": 53.5, "volume": 8186.0}, {"date": "2023-12-01", "close": 52.6, "volume": 75.0}, {"date": "2023-12-04", "close": 52.5, "volume": 7591.0}, {"date": "2023-12-05", "close": 52.5, "volume": 31.0}, {"date": "2023-12-06", "close": 52.5, "volume": null}, {"date": "2023-12-07", "close": 52.5, "volume": null}, {"date": "2023-12-08", "close": 53.0, "volume": 44.0}, {"date": "2023-12-11", "close": 53.0, "volume": 182.0}, {"date": "2023-12-12", "close": 53.0, "volume": 43.0}, {"date": "2023-12-13", "close": 54.0, "volume": 482.0}, {"date": "2023-12-14", "close": 54.0, "volume": null}, {"date": "2023-12-15", "close": 54.0, "volume": null}, {"date": "2023-12-18", "close": 54.0, "volume": null}, {"date": "2023-12-19", "close": 53.0, "volume": 41.0}, {"date": "2023-12-20", "close": 50.95, "volume": 320.0}, {"date": "2023-12-21", "close": 50.95, "volume": null}, {"date": "2023-12-22", "close": 50.5, "volume": 36.0}, {"date": "2023-12-26", "close": 50.5, "volume": null}, {"date": "2023-12-27", "close": 49.95, "volume": 139.0}, {"date": "2023-12-28", "close": 49.95, "volume": null}, {"date": "2023-12-29", "close": 51.5, "volume": 45.0}, {"date": "2024-01-02", "close": 51.5, "volume": null}, {"date": "2024-01-03", "close": 51.5, "volume": null}, {"date": "2024-01-04", "close": 51.5, "volume": null}, {"date": "2024-01-05", "close": 51.5, "volume": null}, {"date": "2024-01-08", "close": 19.1, "volume": 101502.0}, {"date": "2024-01-09", "close": 14.1, "volume": 177967.0}, {"date": "2024-01-10", "close": 11.5, "volume": 70297.0}, {"date": "2024-01-11", "close": 11.0, "volume": 26285.0}, {"date": "2024-01-12", "close": 10.3, "volume": 16370.0}, {"date": "2024-01-16", "close": 9.8, "volume": 30608.0}, {"date": "2024-01-17", "close": 8.85, "volume": 12115.0}, {"date": "2024-01-18", "close": 8.6035, "volume": 10667.0}, {"date": "2024-01-19", "close": 8.2495, "volume": 6055.0}, {"date": "2024-01-22", "close": 8.05, "volume": 29914.0}, {"date": "2024-01-23", "close": 9.95, "volume": 59461.0}, {"date": "2024-01-24", "close": 9.45, "volume": 48146.0}, {"date": "2024-01-25", "close": 8.6, "volume": 14286.0}, {"date": "2024-01-26", "close": 7.6, "volume": 8211.0}, {"date": "2024-01-29", "close": 7.2, "volume": 6377.0}, {"date": "2024-01-30", "close": 6.5, "volume": 7867.0}, {"date": "2024-01-31", "close": 5.9, "volume": 7726.0}, {"date": "2024-02-01", "close": 5.6, "volume": 4297.0}, {"date": "2024-02-02", "close": 5.95, "volume": 6750.0}, {"date": "2024-02-05", "close": 5.7995, "volume": 7502.0}, {"date": "2024-02-06", "close": 6.0, "volume": 2530.0}, {"date": "2024-02-07", "close": 6.9, "volume": 10660.0}, {"date": "2024-02-08", "close": 7.05, "volume": 5560.0}, {"date": "2024-02-09", "close": 7.0, "volume": 1193.0}, {"date": "2024-02-12", "close": 6.7325, "volume": 4940.0}, {"date": "2024-02-13", "close": 6.95, "volume": 1800.0}, {"date": "2024-02-14", "close": 6.9495, "volume": 2681.0}, {"date": "2024-02-15", "close": 7.5, "volume": 6146.0}, {"date": "2024-02-16", "close": 7.15, "volume": 7791.0}, {"date": "2024-02-20", "close": 6.6, "volume": 3488.0}, {"date": "2024-02-21", "close": 6.5, "volume": 1122.0}, {"date": "2024-02-22", "close": 5.25, "volume": 2796.0}, {"date": "2024-02-23", "close": 5.2, "volume": 2173.0}, {"date": "2024-02-26", "close": 4.7005, "volume": 3842.0}, {"date": "2024-02-27", "close": 5.25, "volume": 2010.0}, {"date": "2024-02-28", "close": 4.75, "volume": 1401.0}, {"date": "2024-02-29", "close": 4.9, "volume": 1152.0}, {"date": "2024-03-01", "close": 5.1, "volume": 740.0}, {"date": "2024-03-04", "close": 5.0, "volume": 1232.0}, {"date": "2024-03-05", "close": 5.0, "volume": 809.0}, {"date": "2024-03-06", "close": 5.7, "volume": 4373.0}, {"date": "2024-03-07", "close": 5.8, "volume": 1583.0}, {"date": "2024-03-08", "close": 6.6, "volume": 15895.0}, {"date": "2024-03-11", "close": 7.55, "volume": 20190.0}, {"date": "2024-03-12", "close": 7.3, "volume": 9456.0}, {"date": "2024-03-13", "close": 7.1, "volume": 2340.0}, {"date": "2024-03-14", "close": 5.55, "volume": 5782.0}, {"date": "2024-03-15", "close": 4.94, "volume": 4574.0}, {"date": "2024-03-18", "close": 4.9195, "volume": 1230.0}, {"date": "2024-03-19", "close": 4.85, "volume": 365.0}, {"date": "2024-03-20", "close": 5.95, "volume": 1438.0}, {"date": "2024-03-21", "close": 5.325, "volume": 2805.0}, {"date": "2024-03-22", "close": 5.3, "volume": 616.0}, {"date": "2024-03-25", "close": 4.75, "volume": 1839.0}, {"date": "2024-03-26", "close": 4.75, "volume": 550.0}, {"date": "2024-03-27", "close": 4.5, "volume": 818.0}, {"date": "2024-03-28", "close": 4.75, "volume": 5498.0}, {"date": "2024-04-01", "close": 4.5, "volume": 259915.0}, {"date": "2024-04-02", "close": 7.7, "volume": 783015.0}, {"date": "2024-04-03", "close": 7.85, "volume": 219891.0}, {"date": "2024-04-04", "close": 11.5, "volume": 2870648.0}, {"date": "2024-04-05", "close": 7.95, "volume": 250200.0}, {"date": "2024-04-08", "close": 8.05, "volume": 88989.0}, {"date": "2024-04-09", "close": 7.45, "volume": 25475.0}, {"date": "2024-04-10", "close": 6.4, "volume": 20069.0}, {"date": "2024-04-11", "close": 5.95, "volume": 23226.0}, {"date": "2024-04-12", "close": 5.85, "volume": 12963.0}, {"date": "2024-04-15", "close": 5.75, "volume": 13916.0}, {"date": "2024-04-16", "close": 5.05, "volume": 8910.0}, {"date": "2024-04-17", "close": 4.7505, "volume": 6802.0}, {"date": "2024-04-18", "close": 5.1, "volume": 51921.0}, {"date": "2024-04-19", "close": 6.6, "volume": 63737.0}, {"date": "2024-04-22", "close": 6.4, "volume": 66176.0}, {"date": "2024-04-23", "close": 7.55, "volume": 3237116.0}, {"date": "2024-04-24", "close": 8.8, "volume": 295308.0}, {"date": "2024-04-25", "close": 8.3, "volume": 497298.0}, {"date": "2024-04-26", "close": 9.1, "volume": 1883999.0}, {"date": "2024-04-29", "close": 12.9, "volume": 7067338.0}, {"date": "2024-04-30", "close": 9.6, "volume": 792263.0}, {"date": "2024-05-01", "close": 10.0, "volume": 181372.0}, {"date": "2024-05-02", "close": 10.15, "volume": 81337.0}, {"date": "2024-05-03", "close": 9.85, "volume": 50058.0}, {"date": "2024-05-06", "close": 7.8, "volume": 51483.0}, {"date": "2024-05-07", "close": 7.025, "volume": 35928.0}, {"date": "2024-05-08", "close": 7.2, "volume": 16953.0}, {"date": "2024-05-09", "close": 7.0, "volume": 9841.0}, {"date": "2024-05-10", "close": 6.5, "volume": 12667.0}, {"date": "2024-05-13", "close": 6.0, "volume": 20366.0}, {"date": "2024-05-14", "close": 6.75, "volume": 29931.0}, {"date": "2024-05-15", "close": 6.7, "volume": 10939.0}, {"date": "2024-05-16", "close": 6.8, "volume": 9415.0}, {"date": "2024-05-17", "close": 6.5, "volume": 16196.0}, {"date": "2024-05-20", "close": 6.25, "volume": 17180.0}, {"date": "2024-05-21", "close": 5.75, "volume": 11438.0}, {"date": "2024-05-22", "close": 5.941, "volume": 4764.0}, {"date": "2024-05-23", "close": 5.55, "volume": 11858.0}, {"date": "2024-05-24", "close": 5.9, "volume": 6483.0}, {"date": "2024-05-28", "close": 6.325, "volume": 16341.0}, {"date": "2024-05-29", "close": 6.0, "volume": 2987.0}, {"date": "2024-05-30", "close": 5.7, "volume": 8725.0}, {"date": "2024-05-31", "close": 5.4, "volume": 6485.0}, {"date": "2024-06-03", "close": 5.45, "volume": 9264.0}, {"date": "2024-06-04", "close": 5.05, "volume": 6670.0}, {"date": "2024-06-05", "close": 5.0, "volume": 10379.0}, {"date": "2024-06-06", "close": 5.0, "volume": 7426.0}, {"date": "2024-06-07", "close": 4.5685, "volume": 9561.0}, {"date": "2024-06-10", "close": 4.85, "volume": 7349.0}, {"date": "2024-06-11", "close": 4.7385, "volume": 9230.0}, {"date": "2024-06-12", "close": 4.6, "volume": 3425.0}, {"date": "2024-06-13", "close": 4.45, "volume": 1513.0}, {"date": "2024-06-14", "close": 4.7, "volume": 10824.0}, {"date": "2024-06-17", "close": 4.7495, "volume": 9863.0}, {"date": "2024-06-18", "close": 4.416, "volume": 8594.0}, {"date": "2024-06-20", "close": 4.795, "volume": 11846.0}, {"date": "2024-06-21", "close": 5.65, "volume": 17186.0}, {"date": "2024-06-24", "close": 5.05, "volume": 8977.0}, {"date": "2024-06-25", "close": 4.9, "volume": 2721.0}, {"date": "2024-06-26", "close": 4.9885, "volume": 1798.0}, {"date": "2024-06-27", "close": 4.8, "volume": 3307.0}, {"date": "2024-06-28", "close": 5.1, "volume": 15092.0}, {"date": "2024-07-01", "close": 5.1, "volume": 3506.0}, {"date": "2024-07-02", "close": 4.975, "volume": 3314.0}, {"date": "2024-07-03", "close": 5.2225, "volume": 2437.0}, {"date": "2024-07-05", "close": 5.05, "volume": 2293.0}, {"date": "2024-07-08", "close": 4.95, "volume": 1840.0}, {"date": "2024-07-09", "close": 5.0, "volume": 713.0}, {"date": "2024-07-10", "close": 4.85, "volume": 2378.0}, {"date": "2024-07-11", "close": 4.8745, "volume": 1304.0}, {"date": "2024-07-12", "close": 4.9115, "volume": 634.0}, {"date": "2024-07-15", "close": 4.95, "volume": 490.0}, {"date": "2024-07-16", "close": 4.85, "volume": 660.0}, {"date": "2024-07-17", "close": 4.951, "volume": 1947.0}, {"date": "2024-07-18", "close": 4.7, "volume": 1461.0}, {"date": "2024-07-19", "close": 4.55, "volume": 3119.0}, {"date": "2024-07-22", "close": 4.5, "volume": 1240.0}, {"date": "2024-07-23", "close": 4.673, "volume": 1421.0}, {"date": "2024-07-24", "close": 4.5365, "volume": 451.0}, {"date": "2024-07-25", "close": 4.725, "volume": 474.0}, {"date": "2024-07-26", "close": 4.452, "volume": 3657.0}, {"date": "2024-07-29", "close": 4.3961, "volume": 6034.0}, {"date": "2024-07-30", "close": 4.25, "volume": 817.0}, {"date": "2024-07-31", "close": 4.375, "volume": 3308.0}, {"date": "2024-08-01", "close": 4.5, "volume": 470.0}, {"date": "2024-08-02", "close": 4.4, "volume": 884.0}, {"date": "2024-08-05", "close": 4.35, "volume": 4852.0}, {"date": "2024-08-06", "close": 4.1005, "volume": 5691.0}, {"date": "2024-08-07", "close": 3.4, "volume": 26177.0}, {"date": "2024-08-08", "close": 2.2, "volume": 48438.0}, {"date": "2024-08-09", "close": 2.11, "volume": 8368.0}, {"date": "2024-08-12", "close": 2.1935, "volume": 2858.0}, {"date": "2024-08-13", "close": 2.2392, "volume": 2168.0}, {"date": "2024-08-14", "close": 2.695, "volume": 307597.0}, {"date": "2024-08-15", "close": 2.7, "volume": 865036.0}, {"date": "2024-08-16", "close": 2.5255, "volume": 45623.0}, {"date": "2024-08-19", "close": 2.615, "volume": 18091.0}, {"date": "2024-08-20", "close": 3.078, "volume": 49882.0}, {"date": "2024-08-21", "close": 3.0175, "volume": 15388.0}, {"date": "2024-08-22", "close": 3.06, "volume": 3915.0}, {"date": "2024-08-23", "close": 2.9, "volume": 17885.0}, {"date": "2024-08-26", "close": 3.569, "volume": 522864.0}, {"date": "2024-08-27", "close": 3.8, "volume": 53369.0}, {"date": "2024-08-28", "close": 3.746, "volume": 16404.0}, {"date": "2024-08-29", "close": 3.85, "volume": 17969.0}, {"date": "2024-08-30", "close": 2.7, "volume": 51954.0}, {"date": "2024-09-03", "close": 2.5, "volume": 9828.0}, {"date": "2024-09-04", "close": 2.44, "volume": 5664.0}, {"date": "2024-09-05", "close": 2.5375, "volume": 3072.0}, {"date": "2024-09-06", "close": 2.429, "volume": 3032.0}, {"date": "2024-09-09", "close": 2.186, "volume": 4995.0}, {"date": "2024-09-10", "close": 2.6555, "volume": 92334.0}, {"date": "2024-09-11", "close": 2.405, "volume": 17819.0}, {"date": "2024-09-12", "close": 2.3, "volume": 5293.0}, {"date": "2024-09-13", "close": 2.2505, "volume": 4325.0}, {"date": "2024-09-16", "close": 2.375, "volume": 1873.0}, {"date": "2024-09-17", "close": 2.2, "volume": 2982.0}, {"date": "2024-09-18", "close": 2.5, "volume": 10360.0}, {"date": "2024-09-19", "close": 3.15, "volume": 34913.0}, {"date": "2024-09-20", "close": 3.15, "volume": 3455.0}, {"date": "2024-09-23", "close": 3.31, "volume": 42885.0}, {"date": "2024-09-24", "close": 3.055, "volume": 7930.0}, {"date": "2024-09-25", "close": 2.798, "volume": 3177.0}, {"date": "2024-09-26", "close": 3.495, "volume": 27270.0}, {"date": "2024-09-27", "close": 3.495, "volume": 48128.0}, {"date": "2024-09-30", "close": 4.4, "volume": 28245.0}, {"date": "2024-10-01", "close": 4.8619, "volume": 405594.0}, {"date": "2024-10-02", "close": 5.575, "volume": 490330.0}, {"date": "2024-10-03", "close": 5.65, "volume": 53628.0}, {"date": "2024-10-04", "close": 5.402, "volume": 30406.0}, {"date": "2024-10-07", "close": 5.0, "volume": 21792.0}, {"date": "2024-10-08", "close": 4.0, "volume": 16554.0}, {"date": "2024-10-09", "close": 4.2005, "volume": 8799.0}, {"date": "2024-10-10", "close": 4.0, "volume": 8114.0}, {"date": "2024-10-11", "close": 3.9285, "volume": 6972.0}, {"date": "2024-10-14", "close": 4.19, "volume": 5213.0}, {"date": "2024-10-15", "close": 4.17, "volume": 2930.0}, {"date": "2024-10-16", "close": 4.07, "volume": 7493.0}, {"date": "2024-10-17", "close": 3.9, "volume": 7413.0}, {"date": "2024-10-18", "close": 4.25, "volume": 1840.0}, {"date": "2024-10-21", "close": 4.33, "volume": 2539.0}, {"date": "2024-10-22", "close": 4.18, "volume": 1737.0}, {"date": "2024-10-23", "close": 4.2595, "volume": 2039.0}, {"date": "2024-10-24", "close": 4.18, "volume": 1922.0}, {"date": "2024-10-25", "close": 4.16, "volume": 3819.0}, {"date": "2024-10-28", "close": 4.2, "volume": 5161.0}, {"date": "2024-10-29", "close": 3.922, "volume": 1231.0}, {"date": "2024-10-30", "close": 3.7455, "volume": 2351.0}, {"date": "2024-10-31", "close": 3.6065, "volume": 2045.0}, {"date": "2024-11-01", "close": 3.59, "volume": 1000.0}, {"date": "2024-11-04", "close": 3.4775, "volume": 1945.0}, {"date": "2024-11-05", "close": 3.7, "volume": 576.0}, {"date": "2024-11-06", "close": 3.2555, "volume": 3088.0}, {"date": "2024-11-07", "close": 3.257, "volume": 721.0}, {"date": "2024-11-08", "close": 3.5995, "volume": 433.0}, {"date": "2024-11-11", "close": 3.97, "volume": 2342.0}, {"date": "2024-11-12", "close": 3.65, "volume": 1120.0}, {"date": "2024-11-13", "close": 3.4835, "volume": 2018.0}, {"date": "2024-11-14", "close": 3.6, "volume": 560.0}, {"date": "2024-11-15", "close": 3.62, "volume": 1441.0}, {"date": "2024-11-18", "close": 3.25, "volume": 3102.0}, {"date": "2024-11-19", "close": 3.6295, "volume": 685.0}, {"date": "2024-11-20", "close": 3.25, "volume": 495.0}, {"date": "2024-11-21", "close": 3.64, "volume": 350.0}, {"date": "2024-11-22", "close": 3.4, "volume": 730.0}, {"date": "2024-11-25", "close": 2.755, "volume": 12503.0}, {"date": "2024-11-26", "close": 2.825, "volume": 21541.0}, {"date": "2024-11-27", "close": 4.7665, "volume": 6505162.0}, {"date": "2024-11-29", "close": 4.9, "volume": 182988.0}, {"date": "2024-12-02", "close": 4.7505, "volume": 76995.0}, {"date": "2024-12-03", "close": 4.5105, "volume": 29903.0}, {"date": "2024-12-04", "close": 5.4, "volume": 62485.0}, {"date": "2024-12-05", "close": 4.902, "volume": 21167.0}, {"date": "2024-12-06", "close": 4.85, "volume": 14589.0}, {"date": "2024-12-09", "close": 5.05, "volume": 9116.0}, {"date": "2024-12-10", "close": 3.09, "volume": 2072410.0}, {"date": "2024-12-11", "close": 3.15, "volume": 102778.0}, {"date": "2024-12-12", "close": 3.05, "volume": 41524.0}, {"date": "2024-12-13", "close": 3.385, "volume": 57179.0}, {"date": "2024-12-16", "close": 2.7, "volume": 86267.0}, {"date": "2024-12-17", "close": 2.545, "volume": 39704.0}, {"date": "2024-12-18", "close": 2.5005, "volume": 50347.0}, {"date": "2024-12-19", "close": 2.571, "volume": 104976.0}, {"date": "2024-12-20", "close": 2.316, "volume": 68569.0}, {"date": "2024-12-23", "close": 2.18, "volume": 85885.0}, {"date": "2024-12-24", "close": 2.4905, "volume": 72206.0}, {"date": "2024-12-26", "close": 2.65, "volume": 147378.0}, {"date": "2024-12-27", "close": 3.1825, "volume": 149143.0}, {"date": "2024-12-30", "close": 3.0, "volume": 57042.0}, {"date": "2024-12-31", "close": 3.2245, "volume": 50321.0}, {"date": "2025-01-02", "close": 3.245, "volume": 196340.0}, {"date": "2025-01-03", "close": 2.3105, "volume": 1486795.0}, {"date": "2025-01-06", "close": 2.293, "volume": 557977.0}, {"date": "2025-01-07", "close": 2.24, "volume": 152789.0}, {"date": "2025-01-08", "close": 2.1, "volume": 151469.0}, {"date": "2025-01-10", "close": 2.1, "volume": 178507.0}, {"date": "2025-01-13", "close": 1.9245, "volume": 147849.0}, {"date": "2025-01-14", "close": 1.92, "volume": 61051.0}, {"date": "2025-01-15", "close": 1.952, "volume": 63799.0}, {"date": "2025-01-16", "close": 1.9255, "volume": 53965.0}, {"date": "2025-01-17", "close": 1.97, "volume": 180645.0}, {"date": "2025-01-21", "close": 1.6, "volume": 112351.0}, {"date": "2025-01-22", "close": 1.573, "volume": 50500.0}, {"date": "2025-01-23", "close": 1.4345, "volume": 111425.0}, {"date": "2025-01-24", "close": 1.4385, "volume": 1087178.0}, {"date": "2025-01-27", "close": 2.5, "volume": 78872000.0}, {"date": "2025-01-28", "close": 2.0355, "volume": 1136588.0}, {"date": "2025-01-29", "close": 1.96, "volume": 532980.0}, {"date": "2025-01-30", "close": 2.2055, "volume": 983862.0}, {"date": "2025-01-31", "close": 2.0245, "volume": 391956.0}, {"date": "2025-02-03", "close": 2.125, "volume": 136108.0}, {"date": "2025-02-04", "close": 2.034, "volume": 88205.0}, {"date": "2025-02-05", "close": 1.838, "volume": 86735.0}, {"date": "2025-02-06", "close": 1.8255, "volume": 49860.0}, {"date": "2025-02-07", "close": 1.85, "volume": 174885.0}, {"date": "2025-02-10", "close": 1.7995, "volume": 98649.0}, {"date": "2025-02-11", "close": 1.7985, "volume": 40283.0}, {"date": "2025-02-12", "close": 1.6665, "volume": 47283.0}, {"date": "2025-02-13", "close": 1.6865, "volume": 51300.0}, {"date": "2025-02-14", "close": 1.6155, "volume": 36243.0}, {"date": "2025-02-18", "close": 1.64, "volume": 56964.0}, {"date": "2025-02-19", "close": 1.5505, "volume": 26336.0}, {"date": "2025-02-20", "close": 1.437, "volume": 230166.0}, {"date": "2025-02-21", "close": 1.428, "volume": 64154.0}, {"date": "2025-02-24", "close": 1.73, "volume": 817211.0}, {"date": "2025-02-25", "close": 1.64, "volume": 82082.0}, {"date": "2025-02-26", "close": 1.86, "volume": 1665520.0}, {"date": "2025-02-27", "close": 1.75, "volume": 215938.0}, {"date": "2025-02-28", "close": 1.74, "volume": 46075.0}, {"date": "2025-03-03", "close": 1.56, "volume": 35201.0}, {"date": "2025-03-04", "close": 1.8, "volume": 109752.0}, {"date": "2025-03-05", "close": 1.91, "volume": 183479.0}, {"date": "2025-03-06", "close": 1.89, "volume": 139245.0}, {"date": "2025-03-07", "close": 1.9, "volume": 33280.0}, {"date": "2025-03-10", "close": 1.72, "volume": 43195.0}, {"date": "2025-03-11", "close": 1.6711, "volume": 35101.0}, {"date": "2025-03-12", "close": 1.69, "volume": 13115.0}, {"date": "2025-03-13", "close": 1.57, "volume": 19215.0}, {"date": "2025-03-14", "close": 1.62, "volume": 19580.0}, {"date": "2025-03-17", "close": 1.57, "volume": 29554.0}, {"date": "2025-03-18", "close": 1.54, "volume": 22517.0}, {"date": "2025-03-19", "close": 1.48, "volume": 24759.0}, {"date": "2025-03-20", "close": 1.32, "volume": 11851.0}, {"date": "2025-03-21", "close": 1.575, "volume": 351058.0}, {"date": "2025-03-24", "close": 1.44, "volume": 22150.0}, {"date": "2025-03-25", "close": 1.42, "volume": 10327840.0}, {"date": "2025-03-26", "close": 1.41, "volume": 268620.0}, {"date": "2025-03-27", "close": 1.27, "volume": 78587.0}, {"date": "2025-03-28", "close": 1.36, "volume": 108621.0}, {"date": "2025-03-31", "close": 1.24, "volume": 44164.0}, {"date": "2025-04-01", "close": 1.19, "volume": 32418.0}, {"date": "2025-04-02", "close": 1.23, "volume": 115321.0}, {"date": "2025-04-03", "close": 1.17, "volume": 66100.0}, {"date": "2025-04-04", "close": 1.08, "volume": 40080.0}, {"date": "2025-04-07", "close": 0.9301, "volume": 66516.0}, {"date": "2025-04-08", "close": 1.0, "volume": 40841.0}, {"date": "2025-04-09", "close": 1.14, "volume": 220193.0}, {"date": "2025-04-10", "close": 1.125, "volume": 22809.0}, {"date": "2025-04-11", "close": 1.13, "volume": 15069.0}, {"date": "2025-04-14", "close": 1.09, "volume": 44222.0}, {"date": "2025-04-15", "close": 1.13, "volume": 15578.0}, {"date": "2025-04-16", "close": 1.05, "volume": 22074.0}, {"date": "2025-04-17", "close": 1.05, "volume": 5579.0}, {"date": "2025-04-21", "close": 1.03, "volume": 6107.0}, {"date": "2025-04-22", "close": 1.07, "volume": 36109.0}, {"date": "2025-04-23", "close": 1.11, "volume": 38197.0}, {"date": "2025-04-24", "close": 1.12, "volume": 10310.0}, {"date": "2025-04-25", "close": 1.2, "volume": 108785.0}, {"date": "2025-04-28", "close": 1.16, "volume": 18057.0}, {"date": "2025-04-29", "close": 1.1987, "volume": 357630.0}, {"date": "2025-04-30", "close": 1.18, "volume": 20633.0}, {"date": "2025-05-01", "close": 1.15, "volume": 23516.0}, {"date": "2025-05-02", "close": 1.12, "volume": 6685.0}, {"date": "2025-05-05", "close": 1.1005, "volume": 11545.0}, {"date": "2025-05-06", "close": 1.135, "volume": 18714.0}, {"date": "2025-05-07", "close": 1.13, "volume": 6103.0}, {"date": "2025-05-08", "close": 1.16, "volume": 31713.0}, {"date": "2025-05-09", "close": 1.1, "volume": 40564.0}, {"date": "2025-05-12", "close": 1.17, "volume": 475910.0}, {"date": "2025-05-13", "close": 1.21, "volume": 74410.0}, {"date": "2025-05-14", "close": 1.78, "volume": 51621920.0}, {"date": "2025-05-15", "close": 1.47, "volume": 598148.0}, {"date": "2025-05-16", "close": 1.49, "volume": 257940.0}, {"date": "2025-05-19", "close": 1.55, "volume": 109519.0}, {"date": "2025-05-20", "close": 1.46, "volume": 82239.0}, {"date": "2025-05-21", "close": 1.45, "volume": 87970.0}, {"date": "2025-05-22", "close": 1.35, "volume": 76336.0}, {"date": "2025-05-23", "close": 1.35, "volume": 28140.0}, {"date": "2025-05-27", "close": 1.35, "volume": 57720.0}, {"date": "2025-05-28", "close": 1.3, "volume": 43449.0}, {"date": "2025-05-29", "close": 1.22, "volume": 61283.0}, {"date": "2025-05-30", "close": 1.2, "volume": 43000.0}, {"date": "2025-06-02", "close": 1.18, "volume": 47822.0}, {"date": "2025-06-03", "close": 1.24, "volume": 45951.0}, {"date": "2025-06-04", "close": 1.39, "volume": 188844.0}, {"date": "2025-06-05", "close": 1.3, "volume": 81720.0}, {"date": "2025-06-06", "close": 1.31, "volume": 32518.0}, {"date": "2025-06-09", "close": 1.33, "volume": 37462.0}, {"date": "2025-06-10", "close": 1.29, "volume": 27062.0}, {"date": "2025-06-11", "close": 1.36, "volume": 189227.0}, {"date": "2025-06-12", "close": 1.4, "volume": 127532.0}, {"date": "2025-06-13", "close": 1.29, "volume": 93285.0}, {"date": "2025-06-16", "close": 1.25, "volume": 35386.0}, {"date": "2025-06-17", "close": 1.23, "volume": 31147.0}, {"date": "2025-06-18", "close": 1.25, "volume": 21996.0}, {"date": "2025-06-20", "close": 1.19, "volume": 24353.0}, {"date": "2025-06-23", "close": 1.22, "volume": 20159.0}, {"date": "2025-06-24", "close": 1.24, "volume": 19002.0}, {"date": "2025-06-25", "close": 1.21, "volume": 5427.0}, {"date": "2025-06-26", "close": 1.31, "volume": 78299.0}, {"date": "2025-06-27", "close": 1.31, "volume": 17867.0}, {"date": "2025-06-30", "close": 1.27, "volume": 12004.0}, {"date": "2025-07-01", "close": 1.43, "volume": 84243.0}, {"date": "2025-07-02", "close": 1.42, "volume": 44768.0}, {"date": "2025-07-03", "close": 1.43, "volume": 63985.0}, {"date": "2025-07-07", "close": 1.43, "volume": 38826.0}, {"date": "2025-07-08", "close": 1.41, "volume": 33859.0}, {"date": "2025-07-09", "close": 1.42, "volume": 14038.0}, {"date": "2025-07-10", "close": 1.38, "volume": 57573.0}, {"date": "2025-07-11", "close": 1.3, "volume": 87347.0}, {"date": "2025-07-14", "close": 1.36, "volume": 16505.0}, {"date": "2025-07-15", "close": 1.35, "volume": 89363.0}, {"date": "2025-07-16", "close": 1.31, "volume": 26659.0}, {"date": "2025-07-17", "close": 1.36, "volume": 26215.0}, {"date": "2025-07-18", "close": 1.37, "volume": 21506.0}, {"date": "2025-07-21", "close": 1.45, "volume": 98128.0}, {"date": "2025-07-22", "close": 1.45, "volume": 42056.0}, {"date": "2025-07-23", "close": 1.33, "volume": 80493.0}, {"date": "2025-07-24", "close": 1.358, "volume": 108272.0}, {"date": "2025-07-25", "close": 1.37, "volume": 15477.0}, {"date": "2025-07-28", "close": 1.44, "volume": 4298589.0}, {"date": "2025-07-29", "close": 1.96, "volume": 60648060.0}, {"date": "2025-07-30", "close": 1.41, "volume": 1112997.0}, {"date": "2025-07-31", "close": 1.38, "volume": 293042.0}, {"date": "2025-08-01", "close": 1.37, "volume": 212046.0}, {"date": "2025-08-04", "close": 1.43, "volume": 267407.0}, {"date": "2025-08-05", "close": 1.73, "volume": 918812.0}, {"date": "2025-08-06", "close": 1.54, "volume": 140148.0}, {"date": "2025-08-07", "close": 1.5, "volume": 89106.0}, {"date": "2025-08-08", "close": 1.48, "volume": 57503.0}, {"date": "2025-08-11", "close": 1.53, "volume": 50255.0}, {"date": "2025-08-12", "close": 1.6, "volume": 40162.0}, {"date": "2025-08-13", "close": 1.61, "volume": 66811.0}, {"date": "2025-08-14", "close": 1.56, "volume": 32230.0}, {"date": "2025-08-15", "close": 1.56, "volume": 13999.0}, {"date": "2025-08-18", "close": 1.56, "volume": 16612.0}, {"date": "2025-08-19", "close": 1.5, "volume": 28792.0}, {"date": "2025-08-20", "close": 1.41, "volume": 53414.0}, {"date": "2025-08-21", "close": 1.44, "volume": 19482.0}, {"date": "2025-08-22", "close": 1.37, "volume": 52641.0}, {"date": "2025-08-25", "close": 1.39, "volume": 54205.0}, {"date": "2025-08-26", "close": 1.43, "volume": 11936.0}, {"date": "2025-08-27", "close": 1.41, "volume": 13305.0}, {"date": "2025-08-28", "close": 1.445, "volume": 23568.0}, {"date": "2025-08-29", "close": 1.44, "volume": 7812035.0}, {"date": "2025-09-02", "close": 4.72, "volume": 323395900.0}, {"date": "2025-09-03", "close": 4.43, "volume": 8450758.0}, {"date": "2025-09-04", "close": 6.2, "volume": 42310950.0}, {"date": "2025-09-05", "close": 5.13, "volume": 2764590.0}, {"date": "2025-09-08", "close": 4.83, "volume": 1506668.0}, {"date": "2025-09-09", "close": 4.39, "volume": 521492.0}, {"date": "2025-09-10", "close": 3.4, "volume": 653348.0}, {"date": "2025-09-11", "close": 3.07, "volume": 612585.0}, {"date": "2025-09-12", "close": 3.13, "volume": 272793.0}, {"date": "2025-09-15", "close": 3.01, "volume": 209772.0}, {"date": "2025-09-16", "close": 2.83, "volume": 202439.0}, {"date": "2025-09-17", "close": 2.77, "volume": 140023.0}, {"date": "2025-09-18", "close": 2.83, "volume": 156712.0}, {"date": "2025-09-19", "close": 2.81, "volume": 97959.0}, {"date": "2025-09-22", "close": 2.88, "volume": 83337.0}, {"date": "2025-09-23", "close": 2.8, "volume": 61406.0}, {"date": "2025-09-24", "close": 2.72, "volume": 54894.0}, {"date": "2025-09-25", "close": 2.73, "volume": 66087.0}, {"date": "2025-09-26", "close": 2.76, "volume": 56138.0}, {"date": "2025-09-29", "close": 2.75, "volume": 70842.0}, {"date": "2025-09-30", "close": 2.74, "volume": 65214.0}, {"date": "2025-10-01", "close": 2.76, "volume": 68244.0}, {"date": "2025-10-02", "close": 3.12, "volume": 172010.0}, {"date": "2025-10-03", "close": 2.81, "volume": 72563.0}, {"date": "2025-10-06", "close": 2.83, "volume": 25054.0}, {"date": "2025-10-07", "close": 2.83, "volume": 42005.0}, {"date": "2025-10-08", "close": 2.75, "volume": 28830.0}, {"date": "2025-10-09", "close": 2.74, "volume": 29351.0}, {"date": "2025-10-10", "close": 2.56, "volume": 69498.0}, {"date": "2025-10-13", "close": 2.61, "volume": 72951.0}, {"date": "2025-10-14", "close": 2.63, "volume": 40101.0}, {"date": "2025-10-15", "close": 2.61, "volume": 18343.0}, {"date": "2025-10-16", "close": 2.42, "volume": 27199.0}, {"date": "2025-10-17", "close": 2.35, "volume": 28665.0}, {"date": "2025-10-20", "close": 2.29, "volume": 28420.0}, {"date": "2025-10-21", "close": 2.15, "volume": 43139.0}, {"date": "2025-10-22", "close": 2.09, "volume": 19492.0}, {"date": "2025-10-23", "close": 2.17, "volume": 14513.0}, {"date": "2025-10-24", "close": 2.16, "volume": 33061.0}, {"date": "2025-10-27", "close": 2.12, "volume": 19500.0}, {"date": "2025-10-28", "close": 2.08, "volume": 8167.0}, {"date": "2025-10-29", "close": 1.95, "volume": 28074.0}, {"date": "2025-10-30", "close": 1.94, "volume": 17611.0}, {"date": "2025-10-31", "close": 2.04, "volume": 19658.0}, {"date": "2025-11-03", "close": 1.94, "volume": 6891.0}, {"date": "2025-11-04", "close": 1.81, "volume": 13450.0}, {"date": "2025-11-05", "close": 1.8, "volume": 11548.0}, {"date": "2025-11-06", "close": 1.81, "volume": 5828.0}, {"date": "2025-11-07", "close": 1.78, "volume": 24758.0}, {"date": "2025-11-10", "close": 1.81, "volume": 14837.0}, {"date": "2025-11-11", "close": 1.8, "volume": 6056.0}, {"date": "2025-11-12", "close": 1.81, "volume": 2998.0}, {"date": "2025-11-13", "close": 1.76, "volume": 9263.0}, {"date": "2025-11-14", "close": 1.73, "volume": 29035.0}, {"date": "2025-11-17", "close": 1.58, "volume": 15704.0}, {"date": "2025-11-18", "close": 1.58, "volume": 9429.0}, {"date": "2025-11-19", "close": 1.49, "volume": 41602.0}, {"date": "2025-11-20", "close": 1.5, "volume": 5777.0}, {"date": "2025-11-21", "close": 1.51, "volume": 31011.0}, {"date": "2025-11-24", "close": 1.56, "volume": 9540.0}, {"date": "2025-11-25", "close": 1.66, "volume": 9483.0}, {"date": "2025-11-26", "close": 1.58, "volume": 9204.0}, {"date": "2025-11-28", "close": 1.57, "volume": 3599.0}, {"date": "2025-12-01", "close": 1.557, "volume": 4780.0}, {"date": "2025-12-02", "close": 1.57, "volume": 25211.0}, {"date": "2025-12-03", "close": 1.88, "volume": 90623.0}, {"date": "2025-12-04", "close": 1.78, "volume": 38713.0}, {"date": "2025-12-05", "close": 1.83, "volume": 5127992.0}, {"date": "2025-12-08", "close": 2.33, "volume": 7033264.0}, {"date": "2025-12-09", "close": 2.22, "volume": 308678.0}, {"date": "2025-12-10", "close": 2.58, "volume": 457556.0}, {"date": "2025-12-11", "close": 2.26, "volume": 106883.0}, {"date": "2025-12-12", "close": 2.12, "volume": 67142.0}, {"date": "2025-12-15", "close": 1.8, "volume": 64879.0}, {"date": "2025-12-16", "close": 1.78, "volume": 37172.0}, {"date": "2025-12-17", "close": 1.7, "volume": 31720.0}, {"date": "2025-12-18", "close": 1.66, "volume": 38938.0}, {"date": "2025-12-19", "close": 1.62, "volume": 38818.0}, {"date": "2025-12-22", "close": 1.54, "volume": 84381.0}, {"date": "2025-12-23", "close": 1.62, "volume": 17952.0}, {"date": "2025-12-24", "close": 1.74, "volume": 268611.0}, {"date": "2025-12-26", "close": 1.49, "volume": 110086.0}, {"date": "2025-12-29", "close": 1.47, "volume": 52430.0}, {"date": "2025-12-30", "close": 1.48, "volume": 25862.0}, {"date": "2025-12-31", "close": 1.49, "volume": 18917.0}, {"date": "2026-01-02", "close": 1.55, "volume": 14989.0}, {"date": "2026-01-05", "close": 1.643, "volume": 25456.0}, {"date": "2026-01-06", "close": 1.68, "volume": 23301.0}, {"date": "2026-01-07", "close": 1.6701, "volume": 8317.0}, {"date": "2026-01-08", "close": 1.633, "volume": 19191.0}, {"date": "2026-01-09", "close": 1.703, "volume": 25701.0}, {"date": "2026-01-12", "close": 1.8, "volume": 108742.0}, {"date": "2026-01-13", "close": 1.71, "volume": 112025.0}, {"date": "2026-01-14", "close": 1.7, "volume": 23597.0}, {"date": "2026-01-15", "close": 1.89, "volume": 108019.0}, {"date": "2026-01-16", "close": 1.78, "volume": 601512.0}, {"date": "2026-01-20", "close": 1.707, "volume": 44339.0}, {"date": "2026-01-21", "close": 1.65, "volume": 7000.0}, {"date": "2026-01-22", "close": 1.67, "volume": 15767.0}, {"date": "2026-01-23", "close": 1.66, "volume": 17719.0}, {"date": "2026-01-26", "close": 1.64, "volume": 26690.0}, {"date": "2026-01-27", "close": 1.71, "volume": 74943.0}, {"date": "2026-01-28", "close": 1.72, "volume": 13091.0}, {"date": "2026-01-29", "close": 1.69, "volume": 3429.0}, {"date": "2026-01-30", "close": 1.65, "volume": 15312.0}, {"date": "2026-02-02", "close": 1.68, "volume": 19233.0}, {"date": "2026-02-03", "close": 1.65, "volume": 25451.0}, {"date": "2026-02-04", "close": 1.59, "volume": 42582.0}, {"date": "2026-02-05", "close": 1.39, "volume": 56477.0}, {"date": "2026-02-06", "close": 1.49, "volume": 33768.0}, {"date": "2026-02-09", "close": 1.44, "volume": 13699.0}, {"date": "2026-02-10", "close": 1.48, "volume": 36756.0}, {"date": "2026-02-11", "close": 1.53, "volume": 22475.0}, {"date": "2026-02-12", "close": 1.47, "volume": 25432.0}, {"date": "2026-02-13", "close": 1.55, "volume": 26333.0}, {"date": "2026-02-17", "close": 1.56, "volume": 18599.0}, {"date": "2026-02-18", "close": 1.61, "volume": 22713.0}, {"date": "2026-02-19", "close": 1.6, "volume": 3329.0}, {"date": "2026-02-20", "close": 1.52, "volume": 21592.0}, {"date": "2026-02-23", "close": 1.485, "volume": 7974.0}, {"date": "2026-02-24", "close": 1.5, "volume": 9375.0}, {"date": "2026-02-25", "close": 1.225, "volume": 183837.0}, {"date": "2026-02-26", "close": 1.306, "volume": 8630.0}, {"date": "2026-02-27", "close": 1.29, "volume": 9181.0}, {"date": "2026-03-02", "close": 1.32, "volume": 42431.0}, {"date": "2026-03-03", "close": 1.33, "volume": 19994.0}, {"date": "2026-03-04", "close": 1.33, "volume": 20111.0}, {"date": "2026-03-05", "close": 1.3, "volume": 34106.0}, {"date": "2026-03-06", "close": 1.29, "volume": 17946.0}, {"date": "2026-03-09", "close": 1.36, "volume": 10134.0}, {"date": "2026-03-10", "close": 1.36, "volume": 7419.0}, {"date": "2026-03-11", "close": 1.36, "volume": 20660.0}, {"date": "2026-03-12", "close": 1.36, "volume": 6783.0}, {"date": "2026-03-13", "close": 1.39, "volume": 1689.0}, {"date": "2026-03-16", "close": 1.38, "volume": 20494.0}, {"date": "2026-03-17", "close": 1.36, "volume": 4436.0}, {"date": "2026-03-18", "close": 1.36, "volume": 4682.0}, {"date": "2026-03-19", "close": 1.33, "volume": 9795.0}, {"date": "2026-03-20", "close": 1.36, "volume": 22860.0}, {"date": "2026-03-23", "close": 1.36, "volume": 5534.0}, {"date": "2026-03-24", "close": 1.35, "volume": 2433.0}, {"date": "2026-03-25", "close": 1.3101, "volume": 21041.0}, {"date": "2026-03-26", "close": 1.76, "volume": 1388904.0}, {"date": "2026-03-27", "close": 1.37, "volume": 387922.0}, {"date": "2026-03-30", "close": 0.92, "volume": 269550.0}, {"date": "2026-03-31", "close": 1.08, "volume": 510531.0}, {"date": "2026-04-01", "close": 1.07, "volume": 79034.0}, {"date": "2026-04-02", "close": 1.05, "volume": 15399.0}, {"date": "2026-04-06", "close": 1.04, "volume": 45072.0}, {"date": "2026-04-07", "close": 1.04, "volume": 34954.0}, {"date": "2026-04-08", "close": 1.03, "volume": 46512.0}, {"date": "2026-04-09", "close": 1.03, "volume": 5580.0}, {"date": "2026-04-10", "close": 1.03, "volume": 17669.0}, {"date": "2026-04-13", "close": 1.07, "volume": 60363.0}, {"date": "2026-04-14", "close": 1.1, "volume": 16719.0}, {"date": "2026-04-15", "close": 1.13, "volume": 11298.0}, {"date": "2026-04-16", "close": 1.17, "volume": 8432.0}, {"date": "2026-04-17", "close": 1.17, "volume": 2620.0}, {"date": "2026-04-20", "close": 1.14, "volume": 8150.0}, {"date": "2026-04-21", "close": 1.15, "volume": 23378.0}, {"date": "2026-04-22", "close": 1.14, "volume": 5217.0}, {"date": "2026-04-23", "close": 1.0599, "volume": 29252.0}, {"date": "2026-04-24", "close": 1.07, "volume": 3951.0}, {"date": "2026-04-27", "close": 1.0855, "volume": 4220.0}, {"date": "2026-04-28", "close": 1.06, "volume": 5560.0}, {"date": "2026-04-29", "close": 1.08, "volume": 1277.0}, {"date": "2026-04-30", "close": 1.06, "volume": 11112.0}, {"date": "2026-05-01", "close": 1.07, "volume": 8306.0}, {"date": "2026-05-04", "close": 1.05, "volume": 13825.0}, {"date": "2026-05-05", "close": 1.06, "volume": 4462.0}, {"date": "2026-05-06", "close": 1.06, "volume": 5538.0}, {"date": "2026-05-07", "close": 1.09, "volume": 38779.0}, {"date": "2026-05-08", "close": 1.07, "volume": 19533.0}, {"date": "2026-05-11", "close": 1.07, "volume": 16118.0}, {"date": "2026-05-12", "close": 1.06, "volume": 1679.0}, {"date": "2026-05-13", "close": 1.04, "volume": 343643.0}, {"date": "2026-05-14", "close": 1.04, "volume": 50565.0}, {"date": "2026-05-15", "close": 1.0108, "volume": 6845.0}, {"date": "2026-05-18", "close": 1.05, "volume": 9396.0}, {"date": "2026-05-19", "close": 1.055, "volume": 7581.0}, {"date": "2026-05-20", "close": 1.05, "volume": 23695.0}, {"date": "2026-05-21", "close": 1.07, "volume": 19657.0}, {"date": "2026-05-22", "close": 1.06, "volume": 18988.0}, {"date": "2026-05-26", "close": 1.08, "volume": 16554.0}, {"date": "2026-05-27", "close": 1.1, "volume": 17422.0}, {"date": "2026-05-28", "close": 1.09, "volume": 5546.0}, {"date": "2026-05-29", "close": 1.08, "volume": 14535.0}, {"date": "2026-06-01", "close": 1.09, "volume": 17227.0}, {"date": "2026-06-02", "close": 1.03, "volume": 10589.0}, {"date": "2026-06-03", "close": 1.02, "volume": 40967.0}, {"date": "2026-06-04", "close": 1.07, "volume": 14418.0}, {"date": "2026-06-05", "close": 1.04, "volume": 27156.0}, {"date": "2026-06-08", "close": 1.17, "volume": 50738.0}, {"date": "2026-06-09", "close": 1.225, "volume": 10151980.0}, {"date": "2026-06-10", "close": 1.42, "volume": 26155560.0}, {"date": "2026-06-11", "close": 1.86, "volume": 1202723.0}, {"date": "2026-06-12", "close": 1.77, "volume": 538205.0}, {"date": "2026-06-15", "close": 1.68, "volume": 213837.0}, {"date": "2026-06-16", "close": 1.61, "volume": 195209.0}, {"date": "2026-06-17", "close": 1.69, "volume": 97920.0}, {"date": "2026-06-18", "close": 1.56, "volume": 56666.0}, {"date": "2026-06-22", "close": 1.42, "volume": 65654.0}, {"date": "2026-06-23", "close": 1.43, "volume": 43609.0}, {"date": "2026-06-24", "close": 1.35, "volume": 39114.0}, {"date": "2026-06-25", "close": 1.35, "volume": 16141.0}, {"date": "2026-06-26", "close": 1.35, "volume": 31346.0}, {"date": "2026-06-29", "close": 1.35, "volume": 16046.0}, {"date": "2026-06-30", "close": 1.42, "volume": 35940.0}, {"date": "2026-07-01", "close": 1.43, "volume": 24812.0}, {"date": "2026-07-02", "close": 1.34, "volume": 33972.0}, {"date": "2026-07-06", "close": 1.27, "volume": 50686.0}, {"date": "2026-07-07", "close": 1.17, "volume": 47450.0}, {"date": "2026-07-08", "close": 1.2, "volume": 88551.0}, {"date": "2026-07-09", "close": 1.27, "volume": 14993.0}, {"date": "2026-07-10", "close": 1.21, "volume": 20428.0}, {"date": "2026-07-13", "close": 1.17, "volume": 10903.0}, {"date": "2026-07-14", "close": 1.19, "volume": 21280.0}, {"date": "2026-07-15", "close": 1.22, "volume": 13098.0}, {"date": "2026-07-16", "close": 1.2, "volume": 17977.0}, {"date": "2026-07-17", "close": 1.22, "volume": 13288.0}, {"date": "2026-07-20", "close": 1.21, "volume": 4959.0}, {"date": "2026-07-21", "close": 1.26, "volume": 12374.0}, {"date": "2026-07-22", "close": 1.25, "volume": 20374.0}, {"date": "2026-07-23", "close": 1.43, "volume": 44517.0}, {"date": "2026-07-24", "close": 1.42, "volume": 30307.0}, {"date": "2026-07-27", "close": 1.48, "volume": 4239.0}, {"date": "2026-07-28", "close": 1.375, "volume": 22604.0}, {"date": "2026-07-29", "close": 1.41, "volume": 32585.0}, {"date": "2026-07-30", "close": 1.44, "volume": 15833.0}, {"date": "2026-07-31", "close": 1.42, "volume": 17476.0}, {"date": "2026-08-03", "close": 1.42, "volume": 33831.0}, {"date": "2026-08-04", "close": 1.43, "volume": 4962.0}, {"date": "2026-08-05", "close": 1.45, "volume": 5304.0}, {"date": "2026-08-06", "close": 1.46, "volume": 8420.0}, {"date": "2026-08-07", "close": 1.49, "volume": 150080.0}, {"date": "2026-08-10", "close": 1.44, "volume": 5817528.0}, {"date": "2026-08-11", "close": 1.32, "volume": 424099.0}, {"date": "2026-08-12", "close": 1.63, "volume": 356550.0}, {"date": "2026-08-13", "close": 1.69, "volume": 85437.0}, {"date": "2026-08-14", "close": 1.81, "volume": 68968.0}, {"date": "2026-08-17", "close": 1.91, "volume": 635831.0}, {"date": "2026-08-18", "close": 2.1, "volume": 102640.0}, {"date": "2026-08-19", "close": 2.1, "volume": 77155.0}, {"date": "2026-08-20", "close": 2.19, "volume": 17495.0}, {"date": "2026-08-21", "close": 2.08, "volume": 9718.0}, {"date": "2026-08-24", "close": 1.89, "volume": 35042.0}, {"date": "2026-08-25", "close": 2.01, "volume": 11874.0}, {"date": "2026-08-26", "close": 1.96, "volume": 11921.0}, {"date": "2026-08-27", "close": 1.99, "volume": 6483.0}, {"date": "2026-08-28", "close": 1.85, "volume": 5247.0}, {"date": "2026-08-31", "close": 1.87, "volume": 7591.0}, {"date": "2026-09-01", "close": 1.86, "volume": 1977.0}, {"date": "2026-09-02", "close": 1.88, "volume": 3298.0}, {"date": "2026-09-03", "close": 1.9, "volume": 6229.0}, {"date": "2026-09-04", "close": 1.88, "volume": 4100.0}, {"date": "2026-09-08", "close": 1.8, "volume": 28081.0}, {"date": "2026-09-09", "close": 1.86, "volume": 5576.0}, {"date": "2026-09-10", "close": 2.001, "volume": 30451.0}, {"date": "2026-09-11", "close": 2.15, "volume": 104780.0}, {"date": "2026-09-14", "close": 2.1, "volume": 18109.0}, {"date": "2026-09-15", "close": 2.15, "volume": 5779.0}, {"date": "2026-09-16", "close": 2.0, "volume": 12278.0}, {"date": "2026-09-17", "close": 2.15, "volume": 10726.0}, {"date": "2026-09-18", "close": 2.33, "volume": 766420.0}], "refreshing": true}