{"ticker": "MKDW", "overview": {"cik": "1991332", "ticker": "MKDW", "name": "MKDWELL Tech Inc.", "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "sic": "3600", "announcements": [{"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001493152-26-042408", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001493152-26-042406", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001493152-26-041679", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041676", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041677", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-040345", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040343", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-08-20", "title": "Form 6-K/A", "accession": "0001493152-26-039490", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-08-20", "title": "Form 6-K/A", "accession": "0001493152-26-039489", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039131", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001493152-26-034175", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001493152-26-033791", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001954", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-08", "title": "Form CORRESP", "accession": "0001493152-26-027615", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-05", "title": "Form UPLOAD", "accession": "0000000000-26-005716", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-04", "title": "Form F-3", "accession": "0001493152-26-027222", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001493152-26-024075", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0001493152-26-022620", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001493152-26-022392", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001493152-26-022111", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "Initial insider holdings", "accession": "0001493152-26-019753", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-019701", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-018851", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-23", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-018647", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-17"}, "metrics": {"ticker": "MKDW", "has_prices": true, "as_of": "2026-10-26", "last": 0.4175, "prev_close": 0.3464, "change": 0.0711, "change_pct": 0.2052540415704388, "session_volume": 20782360.0, "vwap_5": 0.4194772907071061, "vwap_20": 0.456228458354064, "vwap_60": 1.607590276374136, "vwap_250": 2.8435509367587852, "high_52w": 12.0, "low_52w": 0.3464, "avg_volume_20": 1132976.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-040345", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Ming-Chia Huang", "who_key": "Huang Ming-Chia", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "Huang Ming-Chia moves to a 76.4% activist stake in MKDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/0001493152-26-040345-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001493152-26-040343", "src": "INSIDERS", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Ming-Chia Huang", "who_key": "Huang Ming-Chia", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "CEO drops $0 on MKDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/000149315226040343/0001493152-26-040343-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "13DG-0001851416-26-000010", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Mkdwell Tech Inc.", "who_key": "MKDWELL Tech 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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "MKDWELL Tech Inc. adjusts its stake in MKDW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1991332/0001851416-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0001493152-26-018851", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Lu Huang", "who_key": "Huang Lu", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "Huang Lu crosses 5% of MKDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2130189/0001493152-26-018851-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0001493152-26-018647", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Mkdwell Tech Inc.", "who_key": "MKDWELL Tech Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "MKDWELL Tech Inc. crosses 5% of MKDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1991332/0001493152-26-018647-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278808}], "recent_buys": [{"id": "0001493152-26-040343", "src": "INSIDERS", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Ming-Chia Huang", "who_key": "Huang Ming-Chia", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "CEO drops $0 on MKDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/000149315226040343/0001493152-26-040343-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}], "institutional": [{"id": "13DG-0001493152-26-040345", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Ming-Chia Huang", "who_key": "Huang Ming-Chia", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "Huang Ming-Chia moves to a 76.4% activist stake in MKDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/0001493152-26-040345-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "13DG-0001851416-26-000010", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Mkdwell Tech Inc.", "who_key": "MKDWELL Tech 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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "MKDWELL Tech Inc. adjusts its stake in MKDW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1991332/0001851416-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0001493152-26-018851", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Lu Huang", "who_key": "Huang Lu", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "Huang Lu crosses 5% of MKDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2130189/0001493152-26-018851-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0001493152-26-018647", "src": "13DG", "ticker": "MKDW", "cik": "1991332", "company": "MKDWELL Tech Inc.", "company_raw": "MKDWELL Tech Inc.", "who": "Mkdwell Tech Inc.", "who_key": "MKDWELL Tech Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "British Virgin Islands", "headline": "MKDWELL Tech Inc. crosses 5% of MKDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1991332/0001493152-26-018647-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MKDWELL Tech Inc. - Warrants", "new_value": "MKDWELL Tech Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001991332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001991332", "applied": 1, "detected_at": "2026-10-26T02:16:59.383889"}]}, "key_people": [{"who": "Ming-Chia Huang", "who_key": "Huang Ming-Chia", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-07-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/000149315226040343/0001493152-26-040343-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-07-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033096/000149315226040343/0001493152-26-040343-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001493152-26-042408", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001493152-26-042406", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001493152-26-041679", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041676", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001493152-26-041677", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-040345", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040343", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-08-20", "title": "Form 6-K/A", "accession": "0001493152-26-039490", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-08-20", "title": "Form 6-K/A", "accession": "0001493152-26-039489", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039131", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001493152-26-034175", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001493152-26-033791", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001954", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-08", "title": "Form CORRESP", "accession": "0001493152-26-027615", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-05", "title": "Form UPLOAD", "accession": "0000000000-26-005716", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-04", "title": "Form F-3", "accession": "0001493152-26-027222", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001493152-26-024075", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0001493152-26-022620", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001493152-26-022392", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001493152-26-022111", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "Initial insider holdings", "accession": "0001493152-26-019753", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-019701", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-018851", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-23", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-018647", "price_sensitive": false}], "performance": {"ticker": "MKDW", "has_prices": true, "summary": {"n": 1, "avg": -0.962589605734767, "win_rate": 0.0, "best": -0.962589605734767, "worst": -0.962589605734767, "as_of": "2026-10-26"}, "buys": [{"who": "Huang Ming-Chia", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2026-07-17", "score": 40.0, "ref_price": 11.16, "return": -0.962589605734767}]}, "price_series": [{"date": "2023-03-24", "close": 303.0303, "volume": 407.0}, {"date": "2023-03-27", "close": 303.0303, "volume": 9286.0}, {"date": "2023-03-28", "close": 303.0303, "volume": 17489.0}, {"date": "2023-03-29", "close": 303.0303, "volume": 59833.0}, {"date": "2023-03-30", "close": 303.3303, "volume": 3606.0}, {"date": "2023-03-31", "close": 303.3303, "volume": 417.0}, {"date": "2023-04-03", "close": 303.6304, "volume": 3206.0}, {"date": "2023-04-04", "close": 303.6304, "volume": null}, {"date": "2023-04-05", "close": 303.6304, "volume": null}, {"date": "2023-04-06", "close": 303.3303, "volume": 220.0}, {"date": "2023-04-10", "close": 303.9304, "volume": 50.0}, {"date": "2023-04-11", "close": 303.6304, "volume": 1920.0}, {"date": "2023-04-12", "close": 304.2304, "volume": 4.0}, {"date": "2023-04-13", "close": 303.9394, "volume": 1184.0}, {"date": "2023-04-14", "close": 303.9394, "volume": null}, {"date": "2023-04-17", "close": 304.2304, "volume": 1096.0}, {"date": "2023-04-18", "close": 303.9304, "volume": 77.0}, {"date": "2023-04-19", "close": 303.9304, "volume": 3.0}, {"date": "2023-04-20", "close": 304.2304, "volume": 4303.0}, {"date": "2023-04-21", "close": 304.2304, "volume": null}, {"date": "2023-04-24", "close": 304.5305, "volume": 1282.0}, {"date": "2023-04-25", "close": 304.5305, "volume": null}, {"date": "2023-04-26", "close": 304.5305, "volume": 13.0}, {"date": "2023-04-27", "close": 304.5305, "volume": null}, {"date": "2023-04-28", "close": 304.5305, "volume": null}, {"date": "2023-05-01", "close": 305.4305, "volume": 129.0}, {"date": "2023-05-02", "close": 304.5305, "volume": 1557.0}, {"date": "2023-05-03", "close": 304.8305, "volume": 73.0}, {"date": "2023-05-04", "close": 305.1305, "volume": 3512.0}, {"date": "2023-05-05", "close": 305.1305, "volume": null}, {"date": "2023-05-08", "close": 305.1305, "volume": null}, {"date": "2023-05-09", "close": 305.1305, "volume": 3083.0}, {"date": "2023-05-10", "close": 305.1305, "volume": 43.0}, {"date": "2023-05-11", "close": 305.1305, "volume": 269.0}, {"date": "2023-05-12", "close": 305.4305, "volume": 728.0}, {"date": "2023-05-15", "close": 305.4305, "volume": 207.0}, {"date": "2023-05-16", "close": 305.4305, "volume": null}, {"date": "2023-05-17", "close": 305.7336, "volume": 1275.0}, {"date": "2023-05-18", "close": 306.6577, "volume": 12.0}, {"date": "2023-05-19", "close": 305.7306, "volume": 59.0}, {"date": "2023-05-22", "close": 306.3336, "volume": 5.0}, {"date": "2023-05-23", "close": 308.1308, "volume": 8.0}, {"date": "2023-05-24", "close": 306.6307, "volume": 3336.0}, {"date": "2023-05-25", "close": 306.7807, "volume": 5.0}, {"date": "2023-05-26", "close": 306.7807, "volume": null}, {"date": "2023-05-30", "close": 306.7807, "volume": null}, {"date": "2023-05-31", "close": 305.7306, "volume": 8.0}, {"date": "2023-06-01", "close": 306.4716, "volume": 43.0}, {"date": "2023-06-02", "close": 306.6307, "volume": 39.0}, {"date": "2023-06-05", "close": 306.6307, "volume": null}, {"date": "2023-06-06", "close": 306.6307, "volume": null}, {"date": "2023-06-07", "close": 306.9307, "volume": 3363.0}, {"date": "2023-06-08", "close": 306.9307, "volume": null}, {"date": "2023-06-09", "close": 306.9307, "volume": null}, {"date": "2023-06-12", "close": 307.2307, "volume": 24.0}, {"date": "2023-06-13", "close": 307.2307, "volume": null}, {"date": "2023-06-14", "close": 307.2307, "volume": null}, {"date": "2023-06-15", "close": 307.2307, "volume": null}, {"date": "2023-06-16", "close": 307.2307, "volume": null}, {"date": "2023-06-20", "close": 307.2307, "volume": null}, {"date": "2023-06-21", "close": 307.8338, "volume": 12.0}, {"date": "2023-06-22", "close": 307.8338, "volume": null}, {"date": "2023-06-23", "close": 307.8338, "volume": null}, {"date": "2023-06-26", "close": 307.8338, "volume": null}, {"date": "2023-06-27", "close": 307.8338, "volume": null}, {"date": "2023-06-28", "close": 307.8338, "volume": null}, {"date": "2023-06-29", "close": 307.8338, "volume": null}, {"date": "2023-06-30", "close": 307.8338, "volume": null}, {"date": "2023-07-03", "close": 307.8338, "volume": null}, {"date": "2023-07-05", "close": 307.8308, "volume": 11.0}, {"date": "2023-07-06", "close": 307.8308, "volume": null}, {"date": "2023-07-07", "close": 307.8308, "volume": null}, {"date": "2023-07-10", "close": 307.8308, "volume": null}, {"date": "2023-07-11", "close": 307.8308, "volume": null}, {"date": "2023-07-12", "close": 307.8308, "volume": null}, {"date": "2023-07-13", "close": 307.8308, "volume": null}, {"date": "2023-07-14", "close": 308.8629, "volume": 3.0}, {"date": "2023-07-17", "close": 308.8629, "volume": null}, {"date": "2023-07-18", "close": 308.8629, "volume": null}, {"date": "2023-07-19", "close": 308.8629, "volume": null}, {"date": "2023-07-20", "close": 308.1308, "volume": 6.0}, {"date": "2023-07-21", "close": 308.1308, "volume": 33.0}, {"date": "2023-07-24", "close": 308.1308, "volume": null}, {"date": "2023-07-25", "close": 308.1308, "volume": null}, {"date": "2023-07-26", "close": 308.1308, "volume": null}, {"date": "2023-07-27", "close": 308.4308, "volume": 13.0}, {"date": "2023-07-28", "close": 308.4308, "volume": 137.0}, {"date": "2023-07-31", "close": 309.0309, "volume": 264.0}, {"date": "2023-08-01", "close": 309.0309, "volume": null}, {"date": "2023-08-02", "close": 309.0309, "volume": 39.0}, {"date": "2023-08-03", "close": 309.631, "volume": 3.0}, {"date": "2023-08-04", "close": 309.3309, "volume": 7636.0}, {"date": "2023-08-07", "close": 309.931, "volume": 1710.0}, {"date": "2023-08-08", "close": 312.0312, "volume": 271.0}, {"date": "2023-08-09", "close": 312.0312, "volume": null}, {"date": "2023-08-10", "close": 310.5311, "volume": 40.0}, {"date": "2023-08-11", "close": 309.931, "volume": 323.0}, {"date": "2023-08-14", "close": 310.5311, "volume": 1076.0}, {"date": "2023-08-15", "close": 310.5311, "volume": 134.0}, {"date": "2023-08-16", "close": 310.5311, "volume": null}, {"date": "2023-08-17", "close": 310.5311, "volume": 87.0}, {"date": "2023-08-18", "close": 310.5311, "volume": null}, {"date": "2023-08-21", "close": 310.5311, "volume": null}, {"date": "2023-08-22", "close": 310.5311, "volume": null}, {"date": "2023-08-23", "close": 311.1311, "volume": 927.0}, {"date": "2023-08-24", "close": 311.8812, "volume": 3249.0}, {"date": "2023-08-25", "close": 312.0312, "volume": 17.0}, {"date": "2023-08-28", "close": 312.0312, "volume": null}, {"date": "2023-08-29", "close": 312.0312, "volume": null}, {"date": "2023-08-30", "close": 312.3312, "volume": 7.0}, {"date": "2023-08-31", "close": 312.3312, "volume": null}, {"date": "2023-09-01", "close": 312.3312, "volume": 497.0}, {"date": "2023-09-05", "close": 312.3312, "volume": null}, {"date": "2023-09-06", "close": 312.3312, "volume": 1673.0}, {"date": "2023-09-07", "close": 312.6313, "volume": 957.0}, {"date": "2023-09-08", "close": 312.6313, "volume": 834.0}, {"date": "2023-09-11", "close": 312.6313, "volume": 87.0}, {"date": "2023-09-12", "close": 312.9313, "volume": 167.0}, {"date": "2023-09-13", "close": 312.9313, "volume": 34.0}, {"date": "2023-09-14", "close": 312.9313, "volume": 3396.0}, {"date": "2023-09-15", "close": 312.9313, "volume": null}, {"date": "2023-09-18", "close": 312.9313, "volume": null}, {"date": "2023-09-19", "close": 313.2313, "volume": 189.0}, {"date": "2023-09-20", "close": 313.2313, "volume": 145.0}, {"date": "2023-09-21", "close": 312.9313, "volume": 137.0}, {"date": "2023-09-22", "close": 312.9313, "volume": 148.0}, {"date": "2023-09-25", "close": 312.6313, "volume": 231.0}, {"date": "2023-09-26", "close": 313.0813, "volume": 127.0}, {"date": "2023-09-27", "close": 313.2313, "volume": 1240.0}, {"date": "2023-09-28", "close": 313.5284, "volume": 200.0}, {"date": "2023-09-29", "close": 313.8314, "volume": 511.0}, {"date": "2023-10-02", "close": 313.5314, "volume": 232.0}, {"date": "2023-10-03", "close": 313.5314, "volume": 109.0}, {"date": "2023-10-04", "close": 313.2313, "volume": 103.0}, {"date": "2023-10-05", "close": 313.2313, "volume": 233.0}, {"date": "2023-10-06", "close": 313.2313, "volume": 90.0}, {"date": "2023-10-09", "close": 313.5314, "volume": 193.0}, {"date": "2023-10-10", "close": 313.5314, "volume": 229.0}, {"date": "2023-10-11", "close": 313.5314, "volume": 419.0}, {"date": "2023-10-12", "close": 313.5314, "volume": 80.0}, {"date": "2023-10-13", "close": 313.5314, "volume": 77.0}, {"date": "2023-10-16", "close": 313.2313, "volume": 68.0}, {"date": "2023-10-17", "close": 313.2313, "volume": 100.0}, {"date": "2023-10-18", "close": 313.2313, "volume": 95.0}, {"date": "2023-10-19", "close": 313.8314, "volume": 1062.0}, {"date": "2023-10-20", "close": 313.2313, "volume": 77.0}, {"date": "2023-10-23", "close": 313.8314, "volume": 71.0}, {"date": "2023-10-24", "close": 313.5314, "volume": 309.0}, {"date": "2023-10-25", "close": 313.5314, "volume": 67.0}, {"date": "2023-10-26", "close": 314.1314, "volume": 82.0}, {"date": "2023-10-27", "close": 314.1314, "volume": 101.0}, {"date": "2023-10-30", "close": 313.5314, "volume": 54.0}, {"date": "2023-10-31", "close": 315.0315, "volume": 411.0}, {"date": "2023-11-01", "close": 314.7315, "volume": 4456.0}, {"date": "2023-11-02", "close": 315.1815, "volume": 196.0}, {"date": "2023-11-03", "close": 314.4314, "volume": 968.0}, {"date": "2023-11-06", "close": 315.9316, "volume": 1065.0}, {"date": "2023-11-07", "close": 316.2316, "volume": 7955.0}, {"date": "2023-11-08", "close": 316.2316, "volume": 824.0}, {"date": "2023-11-09", "close": 316.2316, "volume": 506.0}, {"date": "2023-11-10", "close": 316.2316, "volume": 124.0}, {"date": "2023-11-13", "close": 317.1317, "volume": 3443.0}, {"date": "2023-11-14", "close": 316.5317, "volume": 7568.0}, {"date": "2023-11-15", "close": 316.5317, "volume": 4344.0}, {"date": "2023-11-16", "close": 316.2316, "volume": 167.0}, {"date": "2023-11-17", "close": 316.2316, "volume": null}, {"date": "2023-11-20", "close": 316.2316, "volume": null}, {"date": "2023-11-21", "close": 316.2316, "volume": null}, {"date": "2023-11-22", "close": 316.5317, "volume": 17.0}, {"date": "2023-11-24", "close": 316.5317, "volume": null}, {"date": "2023-11-27", "close": 316.5317, "volume": null}, {"date": "2023-11-28", "close": 316.5317, "volume": null}, {"date": "2023-11-29", "close": 316.5317, "volume": 12099.0}, {"date": "2023-11-30", "close": 316.5317, "volume": 4.0}, {"date": "2023-12-01", "close": 316.5317, "volume": 172.0}, {"date": "2023-12-04", "close": 316.5317, "volume": 1883.0}, {"date": "2023-12-05", "close": 316.2316, "volume": 1406.0}, {"date": "2023-12-06", "close": 316.2316, "volume": 33.0}, {"date": "2023-12-07", "close": 316.2316, "volume": 3540.0}, {"date": "2023-12-08", "close": 315.9316, "volume": 71.0}, {"date": "2023-12-11", "close": 316.2316, "volume": 295.0}, {"date": "2023-12-12", "close": 315.3315, "volume": 1368.0}, {"date": "2023-12-13", "close": 315.3315, "volume": null}, {"date": "2023-12-14", "close": 314.7315, "volume": 4368.0}, {"date": "2023-12-15", "close": 315.0315, "volume": 817.0}, {"date": "2023-12-18", "close": 315.1815, "volume": 468.0}, {"date": "2023-12-19", "close": 315.1815, "volume": null}, {"date": "2023-12-20", "close": 315.1815, "volume": null}, {"date": "2023-12-21", "close": 315.1815, "volume": null}, {"date": "2023-12-22", "close": 315.1815, "volume": null}, {"date": "2023-12-26", "close": 315.1815, "volume": null}, {"date": "2023-12-27", "close": 315.3315, "volume": 382.0}, {"date": "2023-12-28", "close": 315.3315, "volume": 72.0}, {"date": "2023-12-29", "close": 315.0315, "volume": 3507.0}, {"date": "2024-01-02", "close": 315.0315, "volume": null}, {"date": "2024-01-03", "close": 315.0315, "volume": null}, {"date": "2024-01-04", "close": 315.0315, "volume": null}, {"date": "2024-01-05", "close": 315.6316, "volume": 37.0}, {"date": "2024-01-08", "close": 315.1815, "volume": 44998.0}, {"date": "2024-01-09", "close": 315.3315, "volume": 17.0}, {"date": "2024-01-10", "close": 315.3285, "volume": 3872.0}, {"date": "2024-01-11", "close": 315.0315, "volume": 1342.0}, {"date": "2024-01-12", "close": 315.0315, "volume": null}, {"date": "2024-01-16", "close": 315.0315, "volume": 581.0}, {"date": "2024-01-17", "close": 315.0315, "volume": null}, {"date": "2024-01-18", "close": 315.6316, "volume": 4660.0}, {"date": "2024-01-19", "close": 315.0315, "volume": 17.0}, {"date": "2024-01-22", "close": 315.0315, "volume": null}, {"date": "2024-01-23", "close": 315.0315, "volume": 11037.0}, {"date": "2024-01-24", "close": 314.7315, "volume": 1022.0}, {"date": "2024-01-25", "close": 314.7315, "volume": 10983.0}, {"date": "2024-01-26", "close": 345.9346, "volume": 18.0}, {"date": "2024-01-29", "close": 314.7165, "volume": 24.0}, {"date": "2024-01-30", "close": 314.4314, "volume": 7.0}, {"date": "2024-01-31", "close": 314.4314, "volume": null}, {"date": "2024-02-01", "close": 314.4314, "volume": null}, {"date": "2024-02-02", "close": 316.5317, "volume": 302.0}, {"date": "2024-02-05", "close": 316.5317, "volume": null}, {"date": "2024-02-06", "close": 316.5317, "volume": null}, {"date": "2024-02-07", "close": 316.5317, "volume": null}, {"date": "2024-02-08", "close": 316.5317, "volume": null}, {"date": "2024-02-09", "close": 316.5317, "volume": null}, {"date": "2024-02-12", "close": 316.5317, "volume": null}, {"date": "2024-02-13", "close": 316.5317, "volume": null}, {"date": "2024-02-14", "close": 316.5317, "volume": null}, {"date": "2024-02-15", "close": 316.5317, "volume": null}, {"date": "2024-02-16", "close": 316.5317, "volume": null}, {"date": "2024-02-20", "close": 316.5317, "volume": null}, {"date": "2024-02-21", "close": 316.5317, "volume": 16.0}, {"date": "2024-02-22", "close": 316.5317, "volume": null}, {"date": "2024-02-23", "close": 317.1317, "volume": 3.0}, {"date": "2024-02-26", "close": 314.4314, "volume": 83.0}, {"date": "2024-02-27", "close": 314.4314, "volume": 133.0}, {"date": "2024-02-28", "close": 316.2316, "volume": 3.0}, {"date": "2024-02-29", "close": 316.2316, "volume": null}, {"date": "2024-03-01", "close": 316.2316, "volume": null}, {"date": "2024-03-04", "close": 316.2316, "volume": null}, {"date": "2024-03-05", "close": 316.2316, "volume": null}, {"date": "2024-03-06", "close": 315.6316, "volume": 17.0}, {"date": "2024-03-07", "close": 315.3315, "volume": 2133.0}, {"date": "2024-03-08", "close": 315.3315, "volume": null}, {"date": "2024-03-11", "close": 315.3315, "volume": null}, {"date": "2024-03-12", "close": 315.3315, "volume": null}, {"date": "2024-03-13", "close": 316.5317, "volume": 33.0}, {"date": "2024-03-14", "close": 317.1317, "volume": 37.0}, {"date": "2024-03-15", "close": 316.2316, "volume": 3.0}, {"date": "2024-03-18", "close": 317.1317, "volume": 4.0}, {"date": "2024-03-19", "close": 317.1317, "volume": 70.0}, {"date": "2024-03-20", "close": 317.1317, "volume": null}, {"date": "2024-03-21", "close": 315.3315, "volume": 1729.0}, {"date": "2024-03-22", "close": 317.1317, "volume": 1011.0}, {"date": "2024-03-25", "close": 318.0318, "volume": 3.0}, {"date": "2024-03-26", "close": 317.7318, "volume": 65.0}, {"date": "2024-03-27", "close": 317.7318, "volume": null}, {"date": "2024-03-28", "close": 318.0318, "volume": 151.0}, {"date": "2024-04-01", "close": 318.0318, "volume": null}, {"date": "2024-04-02", "close": 318.0318, "volume": null}, {"date": "2024-04-03", "close": 318.0318, "volume": null}, {"date": "2024-04-04", "close": 318.0318, "volume": null}, {"date": "2024-04-05", "close": 318.0318, "volume": null}, {"date": "2024-04-08", "close": 318.0318, "volume": null}, {"date": "2024-04-09", "close": 318.0318, "volume": null}, {"date": "2024-04-10", "close": 318.0318, "volume": null}, {"date": "2024-04-11", "close": 318.0318, "volume": null}, {"date": "2024-04-12", "close": 318.0318, "volume": 7.0}, {"date": "2024-04-15", "close": 315.6316, "volume": 1420.0}, {"date": "2024-04-16", "close": 315.6316, "volume": null}, {"date": "2024-04-17", "close": 316.8317, "volume": 20.0}, {"date": "2024-04-18", "close": 316.5317, "volume": 1188.0}, {"date": "2024-04-19", "close": 316.5317, "volume": null}, {"date": "2024-04-22", "close": 316.5317, "volume": null}, {"date": "2024-04-23", "close": 316.5317, "volume": null}, {"date": "2024-04-24", "close": 316.5317, "volume": null}, {"date": "2024-04-25", "close": 316.5317, "volume": null}, {"date": "2024-04-26", "close": 316.5317, "volume": null}, {"date": "2024-04-29", "close": 322.8323, "volume": 20.0}, {"date": "2024-04-30", "close": 318.3318, "volume": 24.0}, {"date": "2024-05-01", "close": 315.3315, "volume": 507.0}, {"date": "2024-05-02", "close": 315.3315, "volume": null}, {"date": "2024-05-03", "close": 315.3315, "volume": null}, {"date": "2024-05-06", "close": 315.3315, "volume": null}, {"date": "2024-05-07", "close": 315.3315, "volume": null}, {"date": "2024-05-08", "close": 315.3315, "volume": null}, {"date": "2024-05-09", "close": 315.3315, "volume": null}, {"date": "2024-05-10", "close": 315.3315, "volume": null}, {"date": "2024-05-13", "close": 315.3315, "volume": null}, {"date": "2024-05-14", "close": 317.4317, "volume": 10.0}, {"date": "2024-05-15", "close": 317.4317, "volume": null}, {"date": "2024-05-16", "close": 317.4317, "volume": null}, {"date": "2024-05-17", "close": 318.6319, "volume": 3.0}, {"date": "2024-05-20", "close": 318.9319, "volume": 3.0}, {"date": "2024-05-21", "close": 318.9319, "volume": null}, {"date": "2024-05-22", "close": 318.9319, "volume": null}, {"date": "2024-05-23", "close": 318.9319, "volume": null}, {"date": "2024-05-24", "close": 318.9319, "volume": null}, {"date": "2024-05-28", "close": 318.9319, "volume": null}, {"date": "2024-05-29", "close": 318.0318, "volume": 30.0}, {"date": "2024-05-30", "close": 318.9319, "volume": 2138.0}, {"date": "2024-05-31", "close": 317.7318, "volume": 243.0}, {"date": "2024-06-03", "close": 318.9319, "volume": 4.0}, {"date": "2024-06-04", "close": 318.9319, "volume": null}, {"date": "2024-06-05", "close": 318.9319, "volume": null}, {"date": "2024-06-06", "close": 318.9319, "volume": null}, {"date": "2024-06-07", "close": 318.9319, "volume": null}, {"date": "2024-06-10", "close": 318.9319, "volume": null}, {"date": "2024-06-11", "close": 319.532, "volume": 11.0}, {"date": "2024-06-12", "close": 319.532, "volume": null}, {"date": "2024-06-13", "close": 319.532, "volume": 159.0}, {"date": "2024-06-14", "close": 322.8323, "volume": 3.0}, {"date": "2024-06-17", "close": 320.132, "volume": 277.0}, {"date": "2024-06-18", "close": 320.432, "volume": 10.0}, {"date": "2024-06-20", "close": 320.432, "volume": 40.0}, {"date": "2024-06-21", "close": 320.432, "volume": 44.0}, {"date": "2024-06-24", "close": 320.432, "volume": null}, {"date": "2024-06-25", "close": 320.432, "volume": null}, {"date": "2024-06-26", "close": 320.432, "volume": null}, {"date": "2024-06-27", "close": 321.0321, "volume": 354.0}, {"date": "2024-06-28", "close": 321.0321, "volume": null}, {"date": "2024-07-01", "close": 319.832, "volume": 3.0}, {"date": "2024-07-02", "close": 321.3501, "volume": 2689.0}, {"date": "2024-07-03", "close": 321.9322, "volume": 15.0}, {"date": "2024-07-05", "close": 270.027, "volume": 142.0}, {"date": "2024-07-08", "close": 282.0282, "volume": 90.0}, {"date": "2024-07-09", "close": 231.0231, "volume": 4131.0}, {"date": "2024-07-10", "close": 195.3195, "volume": 2288.0}, {"date": "2024-07-11", "close": 186.9187, "volume": 8203.0}, {"date": "2024-07-12", "close": 170.417, "volume": 3410.0}, {"date": "2024-07-15", "close": 154.2154, "volume": 1104.0}, {"date": "2024-07-16", "close": 165.0675, "volume": 705.0}, {"date": "2024-07-17", "close": 297.3297, "volume": 49577.0}, {"date": "2024-07-18", "close": 251.7252, "volume": 5582.0}, {"date": "2024-07-19", "close": 215.5116, "volume": 1287.0}, {"date": "2024-07-22", "close": 247.5248, "volume": 1133.0}, {"date": "2024-07-23", "close": 229.523, "volume": 316.0}, {"date": "2024-07-24", "close": 208.2208, "volume": 423.0}, {"date": "2024-07-25", "close": 211.5212, "volume": 183.0}, {"date": "2024-07-26", "close": 213.6214, "volume": 442.0}, {"date": "2024-07-29", "close": 236.7237, "volume": 4171.0}, {"date": "2024-07-30", "close": 176.1176, "volume": 1680.0}, {"date": "2024-07-31", "close": 66.6067, "volume": 17922.0}, {"date": "2024-08-01", "close": 62.4062, "volume": 17287.0}, {"date": "2024-08-02", "close": 96.6097, "volume": 590217.0}, {"date": "2024-08-05", "close": 64.8065, "volume": 23908.0}, {"date": "2024-08-06", "close": 43.8044, "volume": 23639.0}, {"date": "2024-08-07", "close": 42.3042, "volume": 20868.0}, {"date": "2024-08-08", "close": 46.2046, "volume": 12849.0}, {"date": "2024-08-09", "close": 40.204, "volume": 9487.0}, {"date": "2024-08-12", "close": 33.3033, "volume": 78322.0}, {"date": "2024-08-13", "close": 43.2043, "volume": 667088.0}, {"date": "2024-08-14", "close": 47.4047, "volume": 84433.0}, {"date": "2024-08-15", "close": 41.7042, "volume": 28566.0}, {"date": "2024-08-16", "close": 39.604, "volume": 17019.0}, {"date": "2024-08-19", "close": 36.9037, "volume": 8136.0}, {"date": "2024-08-20", "close": 39.3039, "volume": 23004.0}, {"date": "2024-08-21", "close": 44.7045, "volume": 38177.0}, {"date": "2024-08-22", "close": 42.9043, "volume": 9462.0}, {"date": "2024-08-23", "close": 40.204, "volume": 6199.0}, {"date": "2024-08-26", "close": 39.3039, "volume": 1711.0}, {"date": "2024-08-27", "close": 36.6037, "volume": 3557.0}, {"date": "2024-08-28", "close": 34.2034, "volume": 10903.0}, {"date": "2024-08-29", "close": 36.0036, "volume": 5979.0}, {"date": "2024-08-30", "close": 33.0033, "volume": 3108.0}, {"date": "2024-09-03", "close": 32.4032, "volume": 2969.0}, {"date": "2024-09-04", "close": 28.2028, "volume": 4712.0}, {"date": "2024-09-05", "close": 28.2058, "volume": 1508.0}, {"date": "2024-09-06", "close": 27.2067, "volume": 1190.0}, {"date": "2024-09-09", "close": 26.2226, "volume": 1504.0}, {"date": "2024-09-10", "close": 28.2718, "volume": 223167.0}, {"date": "2024-09-11", "close": 26.3186, "volume": 10389.0}, {"date": "2024-09-12", "close": 25.5026, "volume": 3704.0}, {"date": "2024-09-13", "close": 27.3357, "volume": 6741.0}, {"date": "2024-09-16", "close": 35.7036, "volume": 22030.0}, {"date": "2024-09-17", "close": 33.6034, "volume": 4047.0}, {"date": "2024-09-18", "close": 36.3036, "volume": 10184.0}, {"date": "2024-09-19", "close": 38.4038, "volume": 7448.0}, {"date": "2024-09-20", "close": 42.9073, "volume": 7063.0}, {"date": "2024-09-23", "close": 39.0039, "volume": 7870.0}, {"date": "2024-09-24", "close": 40.8041, "volume": 4145.0}, {"date": "2024-09-25", "close": 42.0042, "volume": 4460.0}, {"date": "2024-09-26", "close": 39.3039, "volume": 2757.0}, {"date": "2024-09-27", "close": 39.3039, "volume": 619.0}, {"date": "2024-09-30", "close": 38.1038, "volume": 1295.0}, {"date": "2024-10-01", "close": 39.904, "volume": 4150.0}, {"date": "2024-10-02", "close": 39.904, "volume": 3890.0}, {"date": "2024-10-03", "close": 37.8038, "volume": 2401.0}, {"date": "2024-10-04", "close": 38.7039, "volume": 3762.0}, {"date": "2024-10-07", "close": 37.8488, "volume": 2615.0}, {"date": "2024-10-08", "close": 36.3036, "volume": 2196.0}, {"date": "2024-10-09", "close": 33.3033, "volume": 1241.0}, {"date": "2024-10-10", "close": 33.3573, "volume": 1571.0}, {"date": "2024-10-11", "close": 32.4032, "volume": 1431.0}, {"date": "2024-10-14", "close": 31.9772, "volume": 1194.0}, {"date": "2024-10-15", "close": 27.7618, "volume": 4488.0}, {"date": "2024-10-16", "close": 27.6058, "volume": 1658.0}, {"date": "2024-10-17", "close": 28.4938, "volume": 1155.0}, {"date": "2024-10-18", "close": 28.5029, "volume": 489.0}, {"date": "2024-10-21", "close": 28.5719, "volume": 823.0}, {"date": "2024-10-22", "close": 29.4029, "volume": 915.0}, {"date": "2024-10-23", "close": 29.4029, "volume": 369.0}, {"date": "2024-10-24", "close": 28.5029, "volume": 673.0}, {"date": "2024-10-25", "close": 29.1029, "volume": 348.0}, {"date": "2024-10-28", "close": 28.8613, "volume": 1328.0}, {"date": "2024-10-29", "close": 28.7729, "volume": 454.0}, {"date": "2024-10-30", "close": 28.5029, "volume": 263.0}, {"date": "2024-10-31", "close": 27.6028, "volume": 1475.0}, {"date": "2024-11-01", "close": 29.0161, "volume": 346.0}, {"date": "2024-11-04", "close": 29.703, "volume": 569.0}, {"date": "2024-11-05", "close": 30.6001, "volume": 829.0}, {"date": "2024-11-06", "close": 32.0162, "volume": 1264.0}, {"date": "2024-11-07", "close": 34.4674, "volume": 2006.0}, {"date": "2024-11-08", "close": 35.3735, "volume": 4558.0}, {"date": "2024-11-11", "close": 33.3033, "volume": 5288.0}, {"date": "2024-11-12", "close": 31.2031, "volume": 1161.0}, {"date": "2024-11-13", "close": 30.084, "volume": 2951.0}, {"date": "2024-11-14", "close": 27.6058, "volume": 2360.0}, {"date": "2024-11-15", "close": 28.5869, "volume": 376.0}, {"date": "2024-11-18", "close": 29.838, "volume": 1054.0}, {"date": "2024-11-19", "close": 29.703, "volume": 1672.0}, {"date": "2024-11-20", "close": 29.3429, "volume": 665.0}, {"date": "2024-11-21", "close": 28.0798, "volume": 1528.0}, {"date": "2024-11-22", "close": 28.0528, "volume": 1366.0}, {"date": "2024-11-25", "close": 26.6907, "volume": 1915.0}, {"date": "2024-11-26", "close": 25.8626, "volume": 2240.0}, {"date": "2024-11-27", "close": 25.9046, "volume": 1738.0}, {"date": "2024-11-29", "close": 25.1995, "volume": 2567.0}, {"date": "2024-12-02", "close": 25.2025, "volume": 2219.0}, {"date": "2024-12-03", "close": 24.9025, "volume": 2186.0}, {"date": "2024-12-04", "close": 23.5194, "volume": 3123.0}, {"date": "2024-12-05", "close": 18.6049, "volume": 8721.0}, {"date": "2024-12-06", "close": 17.695, "volume": 1802.0}, {"date": "2024-12-09", "close": 15.7486, "volume": 11376.0}, {"date": "2024-12-10", "close": 18.8119, "volume": 198866.0}, {"date": "2024-12-11", "close": 19.802, "volume": 41924.0}, {"date": "2024-12-12", "close": 26.3726, "volume": 94226.0}, {"date": "2024-12-13", "close": 27.6028, "volume": 145311.0}, {"date": "2024-12-16", "close": 28.8059, "volume": 147141.0}, {"date": "2024-12-17", "close": 26.7027, "volume": 46868.0}, {"date": "2024-12-18", "close": 27.1527, "volume": 21279.0}, {"date": "2024-12-19", "close": 33.3033, "volume": 59372.0}, {"date": "2024-12-20", "close": 31.2031, "volume": 46423.0}, {"date": "2024-12-23", "close": 30.003, "volume": 40730.0}, {"date": "2024-12-24", "close": 28.9199, "volume": 15302.0}, {"date": "2024-12-26", "close": 27.5728, "volume": 47167.0}, {"date": "2024-12-27", "close": 25.2025, "volume": 39354.0}, {"date": "2024-12-30", "close": 24.808, "volume": 3315.0}, {"date": "2024-12-31", "close": 27.5128, "volume": 32002.0}, {"date": "2025-01-02", "close": 27.0207, "volume": 13513.0}, {"date": "2025-01-03", "close": 22.5023, "volume": 22186.0}, {"date": "2025-01-06", "close": 22.6553, "volume": 23639.0}, {"date": "2025-01-07", "close": 19.1719, "volume": 10170.0}, {"date": "2025-01-08", "close": 18.3018, "volume": 1983.0}, {"date": "2025-01-10", "close": 17.6748, "volume": 1244.0}, {"date": "2025-01-13", "close": 19.4719, "volume": 2982.0}, {"date": "2025-01-14", "close": 18.0524, "volume": 2316.0}, {"date": "2025-01-15", "close": 15.6016, "volume": 3913.0}, {"date": "2025-01-16", "close": 17.1017, "volume": 37858.0}, {"date": "2025-01-17", "close": 16.1626, "volume": 20127.0}, {"date": "2025-01-21", "close": 16.5917, "volume": 9628.0}, {"date": "2025-01-22", "close": 16.1596, "volume": 1883.0}, {"date": "2025-01-23", "close": 15.6826, "volume": 802.0}, {"date": "2025-01-24", "close": 15.3015, "volume": 2306.0}, {"date": "2025-01-27", "close": 15.1665, "volume": 3882.0}, {"date": "2025-01-28", "close": 15.5416, "volume": 630.0}, {"date": "2025-01-29", "close": 15.7216, "volume": 3339.0}, {"date": "2025-01-30", "close": 14.6175, "volume": 3066.0}, {"date": "2025-01-31", "close": 14.8665, "volume": 4539.0}, {"date": "2025-02-03", "close": 14.5875, "volume": 3439.0}, {"date": "2025-02-04", "close": 13.9514, "volume": 3523.0}, {"date": "2025-02-05", "close": 11.1011, "volume": 16969.0}, {"date": "2025-02-06", "close": 11.4101, "volume": 10730.0}, {"date": "2025-02-07", "close": 12.1332, "volume": 2724.0}, {"date": "2025-02-10", "close": 13.1413, "volume": 1569.0}, {"date": "2025-02-11", "close": 12.3522, "volume": 4496.0}, {"date": "2025-02-12", "close": 11.7312, "volume": 9019.0}, {"date": "2025-02-13", "close": 11.8272, "volume": 252.0}, {"date": "2025-02-14", "close": 11.7102, "volume": 746.0}, {"date": "2025-02-18", "close": 12.0312, "volume": 856.0}, {"date": "2025-02-19", "close": 12.6013, "volume": 2194.0}, {"date": "2025-02-20", "close": 12.3912, "volume": 1007.0}, {"date": "2025-02-21", "close": 12.9013, "volume": 1779.0}, {"date": "2025-02-24", "close": 13.8014, "volume": 9376.0}, {"date": "2025-02-25", "close": 14.3234, "volume": 8985.0}, {"date": "2025-02-26", "close": 13.6814, "volume": 9145.0}, {"date": "2025-02-27", "close": 13.6484, "volume": 4781.0}, {"date": "2025-02-28", "close": 13.5044, "volume": 2524.0}, {"date": "2025-03-03", "close": 14.0114, "volume": 6958.0}, {"date": "2025-03-04", "close": 13.8014, "volume": 17814.0}, {"date": "2025-03-05", "close": 15.2985, "volume": 24219.0}, {"date": "2025-03-06", "close": 15.3915, "volume": 17207.0}, {"date": "2025-03-07", "close": 15.9016, "volume": 30649.0}, {"date": "2025-03-10", "close": 15.9916, "volume": 13619.0}, {"date": "2025-03-11", "close": 15.3015, "volume": 4264.0}, {"date": "2025-03-12", "close": 13.5644, "volume": 5524.0}, {"date": "2025-03-13", "close": 12.2292, "volume": 3445.0}, {"date": "2025-03-14", "close": 12.4512, "volume": 2412.0}, {"date": "2025-03-17", "close": 12.1812, "volume": 2385.0}, {"date": "2025-03-18", "close": 12.7363, "volume": 690.0}, {"date": "2025-03-19", "close": 12.3582, "volume": 497.0}, {"date": "2025-03-20", "close": 11.8512, "volume": 603.0}, {"date": "2025-03-21", "close": 10.9811, "volume": 2963.0}, {"date": "2025-03-24", "close": 10.5911, "volume": 598.0}, {"date": "2025-03-25", "close": 11.2511, "volume": 956.0}, {"date": "2025-03-26", "close": 11.2211, "volume": 904.0}, {"date": "2025-03-27", "close": 10.6511, "volume": 1538.0}, {"date": "2025-03-28", "close": 9.676, "volume": 1825.0}, {"date": "2025-03-31", "close": 8.9259, "volume": 1887.0}, {"date": "2025-04-01", "close": 7.9478, "volume": 2339.0}, {"date": "2025-04-02", "close": 7.8698, "volume": 3468.0}, {"date": "2025-04-03", "close": 6.9007, "volume": 895.0}, {"date": "2025-04-04", "close": 5.1005, "volume": 11826.0}, {"date": "2025-04-07", "close": 15.6016, "volume": 7458324.0}, {"date": "2025-04-08", "close": 12.1512, "volume": 161166.0}, {"date": "2025-04-09", "close": 10.5191, "volume": 60499.0}, {"date": "2025-04-10", "close": 9.568, "volume": 24111.0}, {"date": "2025-04-11", "close": 8.8179, "volume": 13034.0}, {"date": "2025-04-14", "close": 7.8368, "volume": 16041.0}, {"date": "2025-04-15", "close": 6.7387, "volume": 19966.0}, {"date": "2025-04-16", "close": 6.8407, "volume": 32115.0}, {"date": "2025-04-17", "close": 6.9697, "volume": 10417.0}, {"date": "2025-04-21", "close": 11.6742, "volume": 1359918.0}, {"date": "2025-04-22", "close": 8.9109, "volume": 158758.0}, {"date": "2025-04-23", "close": 8.4908, "volume": 20162.0}, {"date": "2025-04-24", "close": 8.4308, "volume": 14871.0}, {"date": "2025-04-25", "close": 8.2809, "volume": 10690.0}, {"date": "2025-04-28", "close": 8.6408, "volume": 49962.0}, {"date": "2025-04-29", "close": 8.7909, "volume": 9215.0}, {"date": "2025-04-30", "close": 8.4008, "volume": 29897.0}, {"date": "2025-05-01", "close": 8.2628, "volume": 3380.0}, {"date": "2025-05-02", "close": 8.3408, "volume": 23428.0}, {"date": "2025-05-05", "close": 8.7219, "volume": 16876.0}, {"date": "2025-05-06", "close": 10.066, "volume": 29266.0}, {"date": "2025-05-07", "close": 10.063, "volume": 5758.0}, {"date": "2025-05-08", "close": 9.901, "volume": 18224.0}, {"date": "2025-05-09", "close": 9.631, "volume": 7313.0}, {"date": "2025-05-12", "close": 9.637, "volume": 16018.0}, {"date": "2025-05-13", "close": 9.661, "volume": 5115.0}, {"date": "2025-05-14", "close": 9.2889, "volume": 12830.0}, {"date": "2025-05-15", "close": 9.811, "volume": 25419.0}, {"date": "2025-05-16", "close": 9.868, "volume": 5495.0}, {"date": "2025-05-19", "close": 9.751, "volume": 18871.0}, {"date": "2025-05-20", "close": 9.748, "volume": 6229.0}, {"date": "2025-05-21", "close": 9.745, "volume": 10211.0}, {"date": "2025-05-22", "close": 9.871, "volume": 6972.0}, {"date": "2025-05-23", "close": 9.568, "volume": 7408.0}, {"date": "2025-05-27", "close": 9.4209, "volume": 3495.0}, {"date": "2025-05-28", "close": 9.1809, "volume": 3617.0}, {"date": "2025-05-29", "close": 9.0009, "volume": 3570.0}, {"date": "2025-05-30", "close": 9.0009, "volume": 3815.0}, {"date": "2025-06-02", "close": 9.3009, "volume": 2242.0}, {"date": "2025-06-03", "close": 9.0009, "volume": 3989.0}, {"date": "2025-06-04", "close": 9.577, "volume": 3458.0}, {"date": "2025-06-05", "close": 11.0891, "volume": 3168028.0}, {"date": "2025-06-06", "close": 9.694, "volume": 115550.0}, {"date": "2025-06-09", "close": 8.9799, "volume": 65195.0}, {"date": "2025-06-10", "close": 9.1509, "volume": 39113.0}, {"date": "2025-06-11", "close": 8.8419, "volume": 22314.0}, {"date": "2025-06-12", "close": 9.0339, "volume": 51432.0}, {"date": "2025-06-13", "close": 8.8269, "volume": 23510.0}, {"date": "2025-06-16", "close": 8.5539, "volume": 33933.0}, {"date": "2025-06-17", "close": 8.1889, "volume": 39702.0}, {"date": "2025-06-18", "close": 8.1158, "volume": 11871.0}, {"date": "2025-06-20", "close": 7.9508, "volume": 19975.0}, {"date": "2025-06-23", "close": 7.4557, "volume": 22853.0}, {"date": "2025-06-24", "close": 7.1647, "volume": 14311.0}, {"date": "2025-06-25", "close": 7.0657, "volume": 10784.0}, {"date": "2025-06-26", "close": 7.2817, "volume": 1638035.0}, {"date": "2025-06-27", "close": 6.6007, "volume": 85301.0}, {"date": "2025-06-30", "close": 6.5407, "volume": 41468.0}, {"date": "2025-07-01", "close": 6.4806, "volume": 36420.0}, {"date": "2025-07-02", "close": 6.9097, "volume": 24855.0}, {"date": "2025-07-03", "close": 6.9667, "volume": 22879.0}, {"date": "2025-07-07", "close": 6.4206, "volume": 32762.0}, {"date": "2025-07-08", "close": 6.6307, "volume": 9429.0}, {"date": "2025-07-09", "close": 6.7387, "volume": 12668.0}, {"date": "2025-07-10", "close": 6.4806, "volume": 9588.0}, {"date": "2025-07-11", "close": 6.5827, "volume": 6087.0}, {"date": "2025-07-14", "close": 6.4656, "volume": 10648.0}, {"date": "2025-07-15", "close": 6.2646, "volume": 16596.0}, {"date": "2025-07-16", "close": 6.7147, "volume": 41920.0}, {"date": "2025-07-17", "close": 6.4686, "volume": 22700.0}, {"date": "2025-07-18", "close": 7.1347, "volume": 23815.0}, {"date": "2025-07-21", "close": 6.9847, "volume": 15914.0}, {"date": "2025-07-22", "close": 7.1227, "volume": 12623.0}, {"date": "2025-07-23", "close": 7.2727, "volume": 19992.0}, {"date": "2025-07-24", "close": 7.0567, "volume": 58163.0}, {"date": "2025-07-25", "close": 6.6907, "volume": 12464.0}, {"date": "2025-07-28", "close": 6.5887, "volume": 11760.0}, {"date": "2025-07-29", "close": 6.7507, "volume": 505374.0}, {"date": "2025-07-30", "close": 6.2526, "volume": 24338.0}, {"date": "2025-07-31", "close": 6.3186, "volume": 38346.0}, {"date": "2025-08-01", "close": 6.1446, "volume": 10492.0}, {"date": "2025-08-04", "close": 6.3126, "volume": 7528.0}, {"date": "2025-08-05", "close": 6.3306, "volume": 12076.0}, {"date": "2025-08-06", "close": 6.3396, "volume": 4286.0}, {"date": "2025-08-07", "close": 6.2646, "volume": 5788.0}, {"date": "2025-08-08", "close": 6.2796, "volume": 8313.0}, {"date": "2025-08-11", "close": 6.2256, "volume": 5470.0}, {"date": "2025-08-12", "close": 6.3006, "volume": 3963.0}, {"date": "2025-08-13", "close": 6.3756, "volume": 25290.0}, {"date": "2025-08-14", "close": 6.1356, "volume": 530530.0}, {"date": "2025-08-15", "close": 6.0456, "volume": 21112.0}, {"date": "2025-08-18", "close": 6.0186, "volume": 14402.0}, {"date": "2025-08-19", "close": 6.1356, "volume": 154817.0}, {"date": "2025-08-20", "close": 5.9376, "volume": 27279.0}, {"date": "2025-08-21", "close": 5.9376, "volume": 16336.0}, {"date": "2025-08-22", "close": 6.2436, "volume": 18929.0}, {"date": "2025-08-25", "close": 6.3576, "volume": 5414.0}, {"date": "2025-08-26", "close": 6.2466, "volume": 5071.0}, {"date": "2025-08-27", "close": 6.2346, "volume": 5359.0}, {"date": "2025-08-28", "close": 6.3903, "volume": 8462.0}, {"date": "2025-08-29", "close": 6.3726, "volume": 3314.0}, {"date": "2025-09-02", "close": 6.2946, "volume": 5273.0}, {"date": "2025-09-03", "close": 6.3756, "volume": 5558.0}, {"date": "2025-09-04", "close": 6.3006, "volume": 2805.0}, {"date": "2025-09-05", "close": 6.1671, "volume": 9760.0}, {"date": "2025-09-08", "close": 5.9736, "volume": 11447.0}, {"date": "2025-09-09", "close": 6.1116, "volume": 18505.0}, {"date": "2025-09-10", "close": 6.0036, "volume": 46128.0}, {"date": "2025-09-11", "close": 6.3606, "volume": 25534.0}, {"date": "2025-09-12", "close": 6.5947, "volume": 28877.0}, {"date": "2025-09-15", "close": 6.6397, "volume": 35850.0}, {"date": "2025-09-16", "close": 6.6727, "volume": 9974.0}, {"date": "2025-09-17", "close": 6.6097, "volume": 7380.0}, {"date": "2025-09-18", "close": 6.5976, "volume": 5596.0}, {"date": "2025-09-19", "close": 6.6007, "volume": 26117.0}, {"date": "2025-09-22", "close": 6.4266, "volume": 11869.0}, {"date": "2025-09-23", "close": 6.4266, "volume": 10388.0}, {"date": "2025-09-24", "close": 6.6307, "volume": 16432.0}, {"date": "2025-09-25", "close": 6.5527, "volume": 12013.0}, {"date": "2025-09-26", "close": 6.5623, "volume": 5054.0}, {"date": "2025-09-29", "close": 6.5977, "volume": 9296.0}, {"date": "2025-09-30", "close": 6.4806, "volume": 13498.0}, {"date": "2025-10-01", "close": 6.7087, "volume": 18850.0}, {"date": "2025-10-02", "close": 6.7867, "volume": 12004.0}, {"date": "2025-10-03", "close": 6.6067, "volume": 14987.0}, {"date": "2025-10-06", "close": 6.8257, "volume": 34180.0}, {"date": "2025-10-07", "close": 6.7177, "volume": 7631.0}, {"date": "2025-10-08", "close": 6.7447, "volume": 7877.0}, {"date": "2025-10-09", "close": 6.8407, "volume": 11546.0}, {"date": "2025-10-10", "close": 6.4776, "volume": 16770.0}, {"date": "2025-10-13", "close": 6.4236, "volume": 9538.0}, {"date": "2025-10-14", "close": 6.3666, "volume": 5562.0}, {"date": "2025-10-15", "close": 6.6067, "volume": 7524.0}, {"date": "2025-10-16", "close": 6.4326, "volume": 7340.0}, {"date": "2025-10-17", "close": 6.3576, "volume": 3344.0}, {"date": "2025-10-20", "close": 6.3876, "volume": 2668.0}, {"date": "2025-10-21", "close": 6.4161, "volume": 4666.0}, {"date": "2025-10-22", "close": 6.2886, "volume": 12773.0}, {"date": "2025-10-23", "close": 6.0336, "volume": 12414.0}, {"date": "2025-10-24", "close": 6.4536, "volume": 8433.0}, {"date": "2025-10-27", "close": 6.3006, "volume": 9243.0}, {"date": "2025-10-28", "close": 6.3546, "volume": 15472.0}, {"date": "2025-10-29", "close": 6.2076, "volume": 11834.0}, {"date": "2025-10-30", "close": 6.1266, "volume": 8339.0}, {"date": "2025-10-31", "close": 6.1266, "volume": 9068.0}, {"date": "2025-11-03", "close": 6.5977, "volume": 57727.0}, {"date": "2025-11-04", "close": 5.2505, "volume": 53162.0}, {"date": "2025-11-05", "close": 5.6976, "volume": 13612.0}, {"date": "2025-11-06", "close": 5.4905, "volume": 11739.0}, {"date": "2025-11-07", "close": 5.2475, "volume": 19159.0}, {"date": "2025-11-10", "close": 5.3315, "volume": 5871.0}, {"date": "2025-11-11", "close": 5.3705, "volume": 5384.0}, {"date": "2025-11-12", "close": 5.3945, "volume": 2224.0}, {"date": "2025-11-13", "close": 6.0006, "volume": 40380.0}, {"date": "2025-11-14", "close": 4.9085, "volume": 1513940.0}, {"date": "2025-11-17", "close": 4.7105, "volume": 45990.0}, {"date": "2025-11-18", "close": 5.0645, "volume": 19136.0}, {"date": "2025-11-19", "close": 5.3705, "volume": 29400.0}, {"date": "2025-11-20", "close": 5.3855, "volume": 18005.0}, {"date": "2025-11-21", "close": 5.3975, "volume": 9786.0}, {"date": "2025-11-24", "close": 5.5746, "volume": 18656.0}, {"date": "2025-11-25", "close": 5.5206, "volume": 11692.0}, {"date": "2025-11-26", "close": 5.8026, "volume": 16469.0}, {"date": "2025-11-28", "close": 6.2046, "volume": 34233.0}, {"date": "2025-12-01", "close": 6.1656, "volume": 20858.0}, {"date": "2025-12-02", "close": 6.1506, "volume": 5771.0}, {"date": "2025-12-03", "close": 6.0906, "volume": 5234.0}, {"date": "2025-12-04", "close": 6.0306, "volume": 3996.0}, {"date": "2025-12-05", "close": 6.0606, "volume": 9134.0}, {"date": "2025-12-08", "close": 6.1446, "volume": 5848.0}, {"date": "2025-12-09", "close": 6.1446, "volume": 8666.0}, {"date": "2025-12-10", "close": 6.1536, "volume": 5676.0}, {"date": "2025-12-11", "close": 6.1356, "volume": 11768.0}, {"date": "2025-12-12", "close": 6.1266, "volume": 4232.0}, {"date": "2025-12-15", "close": 5.8416, "volume": 11424.0}, {"date": "2025-12-16", "close": 5.7906, "volume": 4035.0}, {"date": "2025-12-17", "close": 5.6556, "volume": 3257.0}, {"date": "2025-12-18", "close": 5.5566, "volume": 6222.0}, {"date": "2025-12-19", "close": 5.8146, "volume": 2177.0}, {"date": "2025-12-22", "close": 5.8236, "volume": 1545.0}, {"date": "2025-12-23", "close": 5.5506, "volume": 7750.0}, {"date": "2025-12-24", "close": 5.6106, "volume": 5500.0}, {"date": "2025-12-26", "close": 5.6286, "volume": 885.0}, {"date": "2025-12-29", "close": 5.3195, "volume": 9778.0}, {"date": "2025-12-30", "close": 5.1005, "volume": 11225.0}, {"date": "2025-12-31", "close": 4.7855, "volume": 5512.0}, {"date": "2026-01-02", "close": 4.9505, "volume": 650147.0}, {"date": "2026-01-05", "close": 4.9565, "volume": 2775023.0}, {"date": "2026-01-06", "close": 4.9205, "volume": 143858.0}, {"date": "2026-01-07", "close": 5.1905, "volume": 111851.0}, {"date": "2026-01-08", "close": 5.0945, "volume": 79052.0}, {"date": "2026-01-09", "close": 5.3345, "volume": 70728.0}, {"date": "2026-01-12", "close": 5.2955, "volume": 25492.0}, {"date": "2026-01-13", "close": 5.0405, "volume": 37572.0}, {"date": "2026-01-14", "close": 5.1905, "volume": 23458.0}, {"date": "2026-01-15", "close": 4.9775, "volume": 18670.0}, {"date": "2026-01-16", "close": 4.6595, "volume": 21357.0}, {"date": "2026-01-20", "close": 4.6985, "volume": 24076.0}, {"date": "2026-01-21", "close": 4.6715, "volume": 18681.0}, {"date": "2026-01-22", "close": 3.4833, "volume": 138051.0}, {"date": "2026-01-23", "close": 3.4023, "volume": 62849.0}, {"date": "2026-01-26", "close": 3.28, "volume": 83083.0}, {"date": "2026-01-27", "close": 3.37, "volume": 152926.0}, {"date": "2026-01-28", "close": 3.07, "volume": 139674.0}, {"date": "2026-01-29", "close": 2.87, "volume": 86804.0}, {"date": "2026-01-30", "close": 3.12, "volume": 124012.0}, {"date": "2026-02-02", "close": 2.84, "volume": 42698.0}, {"date": "2026-02-03", "close": 2.9, "volume": 34760.0}, {"date": "2026-02-04", "close": 2.38, "volume": 636412.0}, {"date": "2026-02-05", "close": 2.12, "volume": 120708.0}, {"date": "2026-02-06", "close": 2.26, "volume": 98335.0}, {"date": "2026-02-09", "close": 2.15, "volume": 46899.0}, {"date": "2026-02-10", "close": 1.95, "volume": 58934.0}, {"date": "2026-02-11", "close": 2.01, "volume": 53019.0}, {"date": "2026-02-12", "close": 2.07, "volume": 31625.0}, {"date": "2026-02-13", "close": 2.13, "volume": 320167.0}, {"date": "2026-02-17", "close": 2.01, "volume": 58975.0}, {"date": "2026-02-18", "close": 2.1, "volume": 19048.0}, {"date": "2026-02-19", "close": 2.14, "volume": 14133.0}, {"date": "2026-02-20", "close": 2.2, "volume": 8492.0}, {"date": "2026-02-23", "close": 2.35, "volume": 46509.0}, {"date": "2026-02-24", "close": 2.35, "volume": 6543.0}, {"date": "2026-02-25", "close": 2.71, "volume": 72263.0}, {"date": "2026-02-26", "close": 2.49, "volume": 6090.0}, {"date": "2026-02-27", "close": 2.4, "volume": 18524.0}, {"date": "2026-03-02", "close": 2.69, "volume": 329704.0}, {"date": "2026-03-03", "close": 2.4433, "volume": 234408.0}, {"date": "2026-03-04", "close": 2.54, "volume": 39611.0}, {"date": "2026-03-05", "close": 2.3706, "volume": 8700.0}, {"date": "2026-03-06", "close": 2.34, "volume": 18472.0}, {"date": "2026-03-09", "close": 2.07, "volume": 5414.0}, {"date": "2026-03-10", "close": 2.31, "volume": 23989.0}, {"date": "2026-03-11", "close": 2.38, "volume": 9854.0}, {"date": "2026-03-12", "close": 2.38, "volume": 3518.0}, {"date": "2026-03-13", "close": 2.17, "volume": 1844.0}, {"date": "2026-03-16", "close": 2.27, "volume": 3175.0}, {"date": "2026-03-17", "close": 2.37, "volume": 3374.0}, {"date": "2026-03-18", "close": 2.22, "volume": 3426.0}, {"date": "2026-03-19", "close": 2.14, "volume": 2654.0}, {"date": "2026-03-20", "close": 2.19, "volume": 4136.0}, {"date": "2026-03-23", "close": 2.2287, "volume": 2563.0}, {"date": "2026-03-24", "close": 3.07, "volume": 4407277.0}, {"date": "2026-03-25", "close": 5.23, "volume": 2291701.0}, {"date": "2026-03-26", "close": 7.8, "volume": 1089904.0}, {"date": "2026-03-27", "close": 4.81, "volume": 359618.0}, {"date": "2026-03-30", "close": 6.35, "volume": 983670.0}, {"date": "2026-03-31", "close": 6.18, "volume": 135401.0}, {"date": "2026-04-01", "close": 7.01, "volume": 110861.0}, {"date": "2026-04-02", "close": 6.99, "volume": 43325.0}, {"date": "2026-04-06", "close": 6.8, "volume": 26979.0}, {"date": "2026-04-07", "close": 6.95, "volume": 28681.0}, {"date": "2026-04-08", "close": 6.85, "volume": 18056.0}, {"date": "2026-04-09", "close": 7.08, "volume": 17272.0}, {"date": "2026-04-10", "close": 8.1, "volume": 64834.0}, {"date": "2026-04-13", "close": 8.45, "volume": 41988.0}, {"date": "2026-04-14", "close": 7.42, "volume": 36839.0}, {"date": "2026-04-15", "close": 8.49, "volume": 50582.0}, {"date": "2026-04-16", "close": 8.27, "volume": 21868.0}, {"date": "2026-04-17", "close": 7.84, "volume": 12478.0}, {"date": "2026-04-20", "close": 7.73, "volume": 9321.0}, {"date": "2026-04-21", "close": 7.29, "volume": 11497.0}, {"date": "2026-04-22", "close": 7.36, "volume": 7415.0}, {"date": "2026-04-23", "close": 7.1, "volume": 8285.0}, {"date": "2026-04-24", "close": 7.17, "volume": 17419.0}, {"date": "2026-04-27", "close": 6.94, "volume": 10553.0}, {"date": "2026-04-28", "close": 7.35, "volume": 16592.0}, {"date": "2026-04-29", "close": 6.95, "volume": 11444.0}, {"date": "2026-04-30", "close": 6.98, "volume": 1323.0}, {"date": "2026-05-01", "close": 7.13, "volume": 8063.0}, {"date": "2026-05-04", "close": 7.2, "volume": 9133.0}, {"date": "2026-05-05", "close": 7.02, "volume": 9053.0}, {"date": "2026-05-06", "close": 7.25, "volume": 7916.0}, {"date": "2026-05-07", "close": 7.365, "volume": 2713.0}, {"date": "2026-05-08", "close": 7.29, "volume": 1411.0}, {"date": "2026-05-11", "close": 7.25, "volume": 3043.0}, {"date": "2026-05-12", "close": 7.2, "volume": 2619.0}, {"date": "2026-05-13", "close": 7.11, "volume": 521.0}, {"date": "2026-05-14", "close": 7.22, "volume": 3418.0}, {"date": "2026-05-15", "close": 7.3, "volume": 2828.0}, {"date": "2026-05-18", "close": 7.05, "volume": 3871.0}, {"date": "2026-05-19", "close": 7.4, "volume": 26654.0}, {"date": "2026-05-20", "close": 7.395, "volume": 17161.0}, {"date": "2026-05-21", "close": 7.75, "volume": 164528.0}, {"date": "2026-05-22", "close": 8.11, "volume": 30708.0}, {"date": "2026-05-26", "close": 8.31, "volume": 9464.0}, {"date": "2026-05-27", "close": 8.25, "volume": 7980.0}, {"date": "2026-05-28", "close": 8.74, "volume": 6340.0}, {"date": "2026-05-29", "close": 8.67, "volume": 14669.0}, {"date": "2026-06-01", "close": 8.68, "volume": 10041.0}, {"date": "2026-06-02", "close": 8.03, "volume": 8209.0}, {"date": "2026-06-03", "close": 7.9, "volume": 4471.0}, {"date": "2026-06-04", "close": 8.522, "volume": 10389.0}, {"date": "2026-06-05", "close": 8.49, "volume": 3797.0}, {"date": "2026-06-08", "close": 8.72, "volume": 3118.0}, {"date": "2026-06-09", "close": 8.69, "volume": 1516.0}, {"date": "2026-06-10", "close": 8.75, "volume": 1307.0}, {"date": "2026-06-11", "close": 8.79, "volume": 2366.0}, {"date": "2026-06-12", "close": 8.69, "volume": 38870.0}, {"date": "2026-06-15", "close": 9.7399, "volume": 14343.0}, {"date": "2026-06-16", "close": 8.99, "volume": 28580.0}, {"date": "2026-06-17", "close": 9.275, "volume": 154628.0}, {"date": "2026-06-18", "close": 9.16, "volume": 69465.0}, {"date": "2026-06-22", "close": 9.25, "volume": 28052.0}, {"date": "2026-06-23", "close": 9.68, "volume": 17329.0}, {"date": "2026-06-24", "close": 10.11, "volume": 32628.0}, {"date": "2026-06-25", "close": 10.68, "volume": 8948.0}, {"date": "2026-06-26", "close": 11.58, "volume": 17412.0}, {"date": "2026-06-29", "close": 11.6, "volume": 18850.0}, {"date": "2026-06-30", "close": 11.9, "volume": 11846.0}, {"date": "2026-07-01", "close": 11.8, "volume": 5350.0}, {"date": "2026-07-02", "close": 11.8, "volume": 3127.0}, {"date": "2026-07-06", "close": 11.71, "volume": 4314.0}, {"date": "2026-07-07", "close": 11.7, "volume": 6025.0}, {"date": "2026-07-08", "close": 11.7192, "volume": 1368.0}, {"date": "2026-07-09", "close": 12.0, "volume": 2799.0}, {"date": "2026-07-10", "close": 11.7, "volume": 3187.0}, {"date": "2026-07-13", "close": 11.61, "volume": 1930.0}, {"date": "2026-07-14", "close": 11.5, "volume": 14606.0}, {"date": "2026-07-15", "close": 11.58, "volume": 10611.0}, {"date": "2026-07-16", "close": 11.38, "volume": 2407.0}, {"date": "2026-07-17", "close": 11.16, "volume": 3203.0}, {"date": "2026-07-20", "close": 11.7201, "volume": 2938.0}, {"date": "2026-07-21", "close": 11.82, "volume": 3032.0}, {"date": "2026-07-22", "close": 12.0, "volume": 1698.0}, {"date": "2026-07-23", "close": 12.0, "volume": 1546.0}, {"date": "2026-07-24", "close": 11.725, "volume": 2110.0}, {"date": "2026-07-27", "close": 11.55, "volume": 6811.0}, {"date": "2026-07-28", "close": 11.42, "volume": 2523.0}, {"date": "2026-07-29", "close": 11.42, "volume": null}, {"date": "2026-07-30", "close": 11.315, "volume": 3669.0}, {"date": "2026-07-31", "close": 11.3, "volume": 6299.0}, {"date": "2026-08-03", "close": 11.1567, "volume": 1122.0}, {"date": "2026-08-04", "close": 11.632, "volume": 758.0}, {"date": "2026-08-05", "close": 11.5448, "volume": 875.0}, {"date": "2026-08-06", "close": 11.02, "volume": 1240.0}, {"date": "2026-08-07", "close": 11.8, "volume": 2527.0}, {"date": "2026-08-10", "close": 11.7016, "volume": 1419.0}, {"date": "2026-08-11", "close": 10.85, "volume": 3663.0}, {"date": "2026-08-12", "close": 10.85, "volume": null}, {"date": "2026-08-13", "close": 11.69, "volume": 1926.0}, {"date": "2026-08-14", "close": 11.69, "volume": 366.0}, {"date": "2026-08-17", "close": 11.69, "volume": 766.0}, {"date": "2026-08-18", "close": 11.01, "volume": 1786.0}, {"date": "2026-08-19", "close": 11.01, "volume": null}, {"date": "2026-08-20", "close": 11.01, "volume": null}, {"date": "2026-08-21", "close": 11.0684, "volume": 2066.0}, {"date": "2026-08-24", "close": 11.1, "volume": 1332.0}, {"date": "2026-08-25", "close": 11.5, "volume": 717.0}, {"date": "2026-08-26", "close": 11.425, "volume": 569.0}, {"date": "2026-08-27", "close": 11.425, "volume": null}, {"date": "2026-08-28", "close": 10.55, "volume": 857.0}, {"date": "2026-08-31", "close": 10.9938, "volume": 2006.0}, {"date": "2026-09-01", "close": 10.9938, "volume": null}, {"date": "2026-09-02", "close": 11.47, "volume": 3481.0}, {"date": "2026-09-03", "close": 10.56, "volume": 1626.0}, {"date": "2026-09-04", "close": 11.0, "volume": 4562.0}, {"date": "2026-09-08", "close": 10.5, "volume": 4370.0}, {"date": "2026-09-09", "close": 9.91, "volume": 15851.0}, {"date": "2026-09-10", "close": 5.1, "volume": 379694.0}, {"date": "2026-09-11", "close": 7.75, "volume": 1455575.0}, {"date": "2026-09-14", "close": 6.69, "volume": 98150.0}, {"date": "2026-09-15", "close": 6.58, "volume": 35061.0}, {"date": "2026-09-16", "close": 7.79, "volume": 778530.0}, {"date": "2026-09-17", "close": 7.33, "volume": 1454249.0}, {"date": "2026-09-18", "close": 2.63, "volume": 1114406.0}, {"date": "2026-09-21", "close": 2.16, "volume": 693020.0}, {"date": "2026-09-22", "close": 1.72, "volume": 498502.0}, {"date": "2026-09-23", "close": 1.56, "volume": 539727.0}, {"date": "2026-09-24", "close": 1.53, "volume": 209031.0}, {"date": "2026-09-25", "close": 1.51, "volume": 113288.0}, {"date": "2026-09-28", "close": 1.54, "volume": 70073.0}, {"date": "2026-09-29", "close": 1.54, "volume": 62496.0}, {"date": "2026-09-30", "close": 1.53, "volume": 71021.0}, {"date": "2026-10-01", "close": 1.535, "volume": 40163.0}, {"date": "2026-10-02", "close": 1.51, "volume": 39684.0}, {"date": "2026-10-05", "close": 1.38, "volume": 96695.0}, {"date": "2026-10-06", "close": 1.2473, "volume": 101379.0}, {"date": "2026-10-07", "close": 1.09, "volume": 240739.0}, {"date": "2026-10-08", "close": 1.06, "volume": 74448.0}, {"date": "2026-10-09", "close": 1.02, "volume": 30481.0}, {"date": "2026-10-12", "close": 0.923, "volume": 36460.0}, {"date": "2026-10-13", "close": 0.93, "volume": 24837.0}, {"date": "2026-10-14", "close": 0.825, "volume": 71114.0}, {"date": "2026-10-15", "close": 0.8686, "volume": 228554.0}, {"date": "2026-10-16", "close": 0.869, "volume": 48662.0}, {"date": "2026-10-19", "close": 0.7694, "volume": 20500.0}, {"date": "2026-10-20", "close": 0.7, "volume": 73268.0}, {"date": "2026-10-21", "close": 0.5463, "volume": 252346.0}, {"date": "2026-10-22", "close": 0.4808, "volume": 112793.0}, {"date": "2026-10-23", "close": 0.3464, "volume": 251522.0}, {"date": "2026-10-26", "close": 0.4175, "volume": 20782360.0}], "refreshing": true}