{"ticker": "OSRH", "overview": {"name": "OSR Health, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSRH", "has_prices": true, "as_of": "2026-08-13", "last": 0.283, "prev_close": 0.289, "change": -0.006000000000000005, "change_pct": -0.020761245674740504, "session_volume": 1193115.0, "vwap_5": 0.3155890795922905, "vwap_20": 0.3926058744883631, "vwap_60": 0.40676996168997326, "vwap_250": 0.7168581860636775, "high_52w": 0.8165, "low_52w": 0.283, "avg_volume_20": 620129.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002131470-26-000002", "src": "13DG", "ticker": "OSRH", "cik": "1840425", "company": "OSR Health, Inc.", "company_raw": "OSR Health, Inc.", "who": "OSR Health, Inc.", "who_key": "OSR Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSR Health, Inc. moves to a 3.4% passive stake in OSRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840425/0002131470-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0002131470-26-000001", "src": "13DG", "ticker": "OSRH", "cik": "1840425", "company": "OSR Health, Inc.", "company_raw": "OSR Holdings, Inc.", "who": "OSR Holdings, Inc.", "who_key": "OSR Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSR Holdings, Inc. crosses 5% of OSRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840425/0002131470-26-000001-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}], "recent_buys": [], "institutional": [{"id": "13DG-0002131470-26-000002", "src": "13DG", "ticker": "OSRH", "cik": "1840425", "company": "OSR Health, Inc.", "company_raw": "OSR Health, Inc.", "who": "OSR Health, Inc.", "who_key": "OSR Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSR Health, Inc. moves to a 3.4% passive stake in OSRH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840425/0002131470-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0002131470-26-000001", "src": "13DG", "ticker": "OSRH", "cik": "1840425", "company": "OSR Health, Inc.", "company_raw": "OSR Holdings, Inc.", "who": "OSR Holdings, Inc.", "who_key": "OSR Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSR Holdings, Inc. crosses 5% of OSRH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840425/0002131470-26-000001-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}], "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": "OSR Health, Inc. - Warrant", "new_value": "OSR Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840425", "applied": 1, "detected_at": "2026-10-26T18:52:48.127693"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OSRH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-17", "close": 10.1, "volume": 602.0}, {"date": "2023-03-20", "close": 10.07, "volume": 101.0}, {"date": "2023-03-21", "close": 10.1, "volume": 82389.0}, {"date": "2023-03-22", "close": 10.1, "volume": 139600.0}, {"date": "2023-03-23", "close": 10.1, "volume": 111291.0}, {"date": "2023-03-24", "close": 10.11, "volume": 916.0}, {"date": "2023-03-27", "close": 10.11, "volume": 11166.0}, {"date": "2023-03-28", "close": 10.1, "volume": 9295.0}, {"date": "2023-03-29", "close": 10.1, "volume": 126373.0}, {"date": "2023-03-30", "close": 10.09, "volume": 118300.0}, {"date": "2023-03-31", "close": 10.1, "volume": 91224.0}, {"date": "2023-04-03", "close": 10.0984, "volume": 52879.0}, {"date": "2023-04-04", "close": 10.09, "volume": 23357.0}, {"date": "2023-04-05", "close": 10.1, "volume": 90502.0}, {"date": "2023-04-06", "close": 10.1, "volume": 821.0}, {"date": "2023-04-10", "close": 10.1, "volume": null}, {"date": "2023-04-11", "close": 10.11, "volume": 950.0}, {"date": "2023-04-12", "close": 10.11, "volume": 47922.0}, {"date": "2023-04-13", "close": 10.11, "volume": 1618.0}, {"date": "2023-04-14", "close": 10.11, "volume": null}, {"date": "2023-04-17", "close": 10.11, "volume": 816.0}, {"date": "2023-04-18", "close": 10.11, "volume": null}, {"date": "2023-04-19", "close": 10.11, "volume": 600.0}, {"date": "2023-04-20", "close": 10.13, "volume": 11017.0}, {"date": "2023-04-21", "close": 10.13, "volume": null}, {"date": "2023-04-24", "close": 10.13, "volume": null}, {"date": "2023-04-25", "close": 10.13, "volume": null}, {"date": "2023-04-26", "close": 10.13, "volume": null}, {"date": "2023-04-27", "close": 10.11, "volume": 1004.0}, {"date": "2023-04-28", "close": 10.11, "volume": null}, {"date": "2023-05-01", "close": 10.13, "volume": 5083.0}, {"date": "2023-05-02", "close": 10.13, "volume": 2360.0}, {"date": "2023-05-03", "close": 10.14, "volume": 18924.0}, {"date": "2023-05-04", "close": 10.16, "volume": 300.0}, {"date": "2023-05-05", "close": 10.145, "volume": 10592.0}, {"date": "2023-05-08", "close": 10.15, "volume": 1076.0}, {"date": "2023-05-09", "close": 10.15, "volume": 2099.0}, {"date": "2023-05-10", "close": 10.15, "volume": 983.0}, {"date": "2023-05-11", "close": 10.15, "volume": null}, {"date": "2023-05-12", "close": 10.15, "volume": null}, {"date": "2023-05-15", "close": 10.18, "volume": 68738.0}, {"date": "2023-05-16", "close": 10.18, "volume": 1343.0}, {"date": "2023-05-17", "close": 10.18, "volume": 225.0}, {"date": "2023-05-18", "close": 10.2, "volume": 2174.0}, {"date": "2023-05-19", "close": 10.17, "volume": 10446.0}, {"date": "2023-05-22", "close": 10.19, "volume": 18928.0}, {"date": "2023-05-23", "close": 10.2, "volume": 4560.0}, {"date": "2023-05-24", "close": 10.22, "volume": 53347.0}, {"date": "2023-05-25", "close": 10.18, "volume": 28665.0}, {"date": "2023-05-26", "close": 10.19, "volume": 392.0}, {"date": "2023-05-30", "close": 10.185, "volume": 144.0}, {"date": "2023-05-31", "close": 10.185, "volume": null}, {"date": "2023-06-01", "close": 10.23, "volume": 2807.0}, {"date": "2023-06-02", "close": 10.23, "volume": null}, {"date": "2023-06-05", "close": 10.25, "volume": 2166.0}, {"date": "2023-06-06", "close": 10.2, "volume": 342.0}, {"date": "2023-06-07", "close": 10.2, "volume": 1092.0}, {"date": "2023-06-08", "close": 10.2175, "volume": 1118.0}, {"date": "2023-06-09", "close": 10.2, "volume": 109.0}, {"date": "2023-06-12", "close": 10.21, "volume": 28093.0}, {"date": "2023-06-13", "close": 10.21, "volume": null}, {"date": "2023-06-14", "close": 10.21, "volume": null}, {"date": "2023-06-15", "close": 10.21, "volume": null}, {"date": "2023-06-16", "close": 10.35, "volume": 900.0}, {"date": "2023-06-20", "close": 10.24, "volume": 31616.0}, {"date": "2023-06-21", "close": 10.2499, "volume": 2075.0}, {"date": "2023-06-22", "close": 10.2499, "volume": null}, {"date": "2023-06-23", "close": 10.24, "volume": 695.0}, {"date": "2023-06-26", "close": 10.26, "volume": 5604.0}, {"date": "2023-06-27", "close": 10.25, "volume": 200.0}, {"date": "2023-06-28", "close": 10.26, "volume": 101.0}, {"date": "2023-06-29", "close": 10.26, "volume": 50100.0}, {"date": "2023-06-30", "close": 10.2601, "volume": 300.0}, {"date": "2023-07-03", "close": 10.2601, "volume": null}, {"date": "2023-07-05", "close": 10.26, "volume": 175000.0}, {"date": "2023-07-06", "close": 10.26, "volume": null}, {"date": "2023-07-07", "close": 10.26, "volume": null}, {"date": "2023-07-10", "close": 10.26, "volume": null}, {"date": "2023-07-11", "close": 10.27, "volume": 9786.0}, {"date": "2023-07-12", "close": 10.34, "volume": 105.0}, {"date": "2023-07-13", "close": 10.27, "volume": 307.0}, {"date": "2023-07-14", "close": 10.27, "volume": null}, {"date": "2023-07-17", "close": 10.3, "volume": 900.0}, {"date": "2023-07-18", "close": 10.3, "volume": null}, {"date": "2023-07-19", "close": 10.3, "volume": null}, {"date": "2023-07-20", "close": 10.3, "volume": null}, {"date": "2023-07-21", "close": 10.3, "volume": null}, {"date": "2023-07-24", "close": 10.3, "volume": 419.0}, {"date": "2023-07-25", "close": 10.3, "volume": null}, {"date": "2023-07-26", "close": 10.3127, "volume": 105.0}, {"date": "2023-07-27", "close": 10.3127, "volume": null}, {"date": "2023-07-28", "close": 10.3127, "volume": null}, {"date": "2023-07-31", "close": 10.3127, "volume": null}, {"date": "2023-08-01", "close": 10.3127, "volume": null}, {"date": "2023-08-02", "close": 10.3127, "volume": null}, {"date": "2023-08-03", "close": 10.32, "volume": 100.0}, {"date": "2023-08-04", "close": 10.32, "volume": 100.0}, {"date": "2023-08-07", "close": 10.36, "volume": 105.0}, {"date": "2023-08-08", "close": 10.4, "volume": 2778.0}, {"date": "2023-08-09", "close": 10.4, "volume": null}, {"date": "2023-08-10", "close": 10.32, "volume": 900.0}, {"date": "2023-08-11", "close": 10.3842, "volume": 25518.0}, {"date": "2023-08-14", "close": 10.39, "volume": 301.0}, {"date": "2023-08-15", "close": 10.35, "volume": 201.0}, {"date": "2023-08-16", "close": 10.35, "volume": 13285.0}, {"date": "2023-08-17", "close": 10.35, "volume": null}, {"date": "2023-08-18", "close": 10.35, "volume": 1066.0}, {"date": "2023-08-21", "close": 10.35, "volume": 320.0}, {"date": "2023-08-22", "close": 10.35, "volume": null}, {"date": "2023-08-23", "close": 10.35, "volume": 2037.0}, {"date": "2023-08-24", "close": 10.36, "volume": 38904.0}, {"date": "2023-08-25", "close": 10.36, "volume": null}, {"date": "2023-08-28", "close": 10.36, "volume": null}, {"date": "2023-08-29", "close": 10.36, "volume": null}, {"date": "2023-08-30", "close": 10.36, "volume": null}, {"date": "2023-08-31", "close": 10.36, "volume": null}, {"date": "2023-09-01", "close": 10.36, "volume": null}, {"date": "2023-09-05", "close": 10.37, "volume": 101.0}, {"date": "2023-09-06", "close": 10.37, "volume": 50502.0}, {"date": "2023-09-07", "close": 10.38, "volume": 8004.0}, {"date": "2023-09-08", "close": 10.38, "volume": null}, {"date": "2023-09-11", "close": 10.38, "volume": null}, {"date": "2023-09-12", "close": 10.38, "volume": null}, {"date": "2023-09-13", "close": 10.38, "volume": 488703.0}, {"date": "2023-09-14", "close": 10.4, "volume": 32401.0}, {"date": "2023-09-15", "close": 10.39, "volume": 202.0}, {"date": "2023-09-18", "close": 10.39, "volume": null}, {"date": "2023-09-19", "close": 10.39, "volume": null}, {"date": "2023-09-20", "close": 10.4, "volume": 158600.0}, {"date": "2023-09-21", "close": 10.4, "volume": null}, {"date": "2023-09-22", "close": 10.39, "volume": 45000.0}, {"date": "2023-09-25", "close": 10.39, "volume": null}, {"date": "2023-09-26", "close": 10.4, "volume": 119776.0}, {"date": "2023-09-27", "close": 10.45, "volume": 200.0}, {"date": "2023-09-28", "close": 10.4, "volume": 834.0}, {"date": "2023-09-29", "close": 10.4, "volume": 300.0}, {"date": "2023-10-02", "close": 10.4, "volume": null}, {"date": "2023-10-03", "close": 10.4182, "volume": 4200.0}, {"date": "2023-10-04", "close": 10.4182, "volume": null}, {"date": "2023-10-05", "close": 10.4182, "volume": null}, {"date": "2023-10-06", "close": 10.4182, "volume": null}, {"date": "2023-10-09", "close": 10.4182, "volume": null}, {"date": "2023-10-10", "close": 10.42, "volume": 2152.0}, {"date": "2023-10-11", "close": 10.42, "volume": null}, {"date": "2023-10-12", "close": 10.42, "volume": null}, {"date": "2023-10-13", "close": 10.43, "volume": 111979.0}, {"date": "2023-10-16", "close": 10.391, "volume": 1314.0}, {"date": "2023-10-17", "close": 10.391, "volume": null}, {"date": "2023-10-18", "close": 10.425, "volume": 120514.0}, {"date": "2023-10-19", "close": 10.425, "volume": null}, {"date": "2023-10-20", "close": 10.425, "volume": null}, {"date": "2023-10-23", "close": 10.45, "volume": 179029.0}, {"date": "2023-10-24", "close": 10.45, "volume": 155420.0}, {"date": "2023-10-25", "close": 10.45, "volume": 50098.0}, {"date": "2023-10-26", "close": 10.45, "volume": null}, {"date": "2023-10-27", "close": 10.4599, "volume": 27743.0}, {"date": "2023-10-30", "close": 10.4599, "volume": 3360.0}, {"date": "2023-10-31", "close": 10.47, "volume": 128769.0}, {"date": "2023-11-01", "close": 10.47, "volume": 51400.0}, {"date": "2023-11-02", "close": 10.46, "volume": 398867.0}, {"date": "2023-11-03", "close": 10.5, "volume": 1605.0}, {"date": "2023-11-06", "close": 10.49, "volume": 34224.0}, {"date": "2023-11-07", "close": 10.46, "volume": 1488.0}, {"date": "2023-11-08", "close": 10.49, "volume": 13634.0}, {"date": "2023-11-09", "close": 10.43, "volume": 2150.0}, {"date": "2023-11-10", "close": 10.43, "volume": null}, {"date": "2023-11-13", "close": 10.43, "volume": 9238.0}, {"date": "2023-11-14", "close": 10.43, "volume": 2818.0}, {"date": "2023-11-15", "close": 10.43, "volume": 7923.0}, {"date": "2023-11-16", "close": 10.43, "volume": null}, {"date": "2023-11-17", "close": 10.475, "volume": 687.0}, {"date": "2023-11-20", "close": 10.45, "volume": 191.0}, {"date": "2023-11-21", "close": 10.44, "volume": 4609.0}, {"date": "2023-11-22", "close": 10.45, "volume": 3075.0}, {"date": "2023-11-24", "close": 10.43, "volume": 33151.0}, {"date": "2023-11-27", "close": 10.43, "volume": 40543.0}, {"date": "2023-11-28", "close": 10.43, "volume": null}, {"date": "2023-11-29", "close": 10.43, "volume": null}, {"date": "2023-11-30", "close": 10.45, "volume": 25431.0}, {"date": "2023-12-01", "close": 10.46, "volume": 1116.0}, {"date": "2023-12-04", "close": 10.46, "volume": null}, {"date": "2023-12-05", "close": 10.46, "volume": null}, {"date": "2023-12-06", "close": 10.46, "volume": null}, {"date": "2023-12-07", "close": 10.46, "volume": null}, {"date": "2023-12-08", "close": 10.46, "volume": null}, {"date": "2023-12-11", "close": 10.45, "volume": 2307.0}, {"date": "2023-12-12", "close": 10.47, "volume": 1103.0}, {"date": "2023-12-13", "close": 10.47, "volume": 25621.0}, {"date": "2023-12-14", "close": 10.47, "volume": null}, {"date": "2023-12-15", "close": 10.47, "volume": null}, {"date": "2023-12-18", "close": 10.47, "volume": null}, {"date": "2023-12-19", "close": 10.47, "volume": 5638.0}, {"date": "2023-12-20", "close": 10.47, "volume": null}, {"date": "2023-12-21", "close": 10.47, "volume": 31873.0}, {"date": "2023-12-22", "close": 10.47, "volume": null}, {"date": "2023-12-26", "close": 10.47, "volume": null}, {"date": "2023-12-27", "close": 10.47, "volume": null}, {"date": "2023-12-28", "close": 10.48, "volume": 240.0}, {"date": "2023-12-29", "close": 10.5, "volume": 153.0}, {"date": "2024-01-02", "close": 10.55, "volume": 1072.0}, {"date": "2024-01-03", "close": 10.55, "volume": null}, {"date": "2024-01-04", "close": 10.55, "volume": 239.0}, {"date": "2024-01-05", "close": 10.55, "volume": null}, {"date": "2024-01-08", "close": 10.55, "volume": null}, {"date": "2024-01-09", "close": 10.55, "volume": null}, {"date": "2024-01-10", "close": 10.55, "volume": null}, {"date": "2024-01-11", "close": 10.55, "volume": null}, {"date": "2024-01-12", "close": 10.55, "volume": null}, {"date": "2024-01-16", "close": 10.55, "volume": 5944.0}, {"date": "2024-01-17", "close": 10.55, "volume": null}, {"date": "2024-01-18", "close": 10.55, "volume": null}, {"date": "2024-01-19", "close": 10.55, "volume": null}, {"date": "2024-01-22", "close": 10.6, "volume": 418.0}, {"date": "2024-01-23", "close": 10.6, "volume": null}, {"date": "2024-01-24", "close": 10.6, "volume": null}, {"date": "2024-01-25", "close": 10.6, "volume": null}, {"date": "2024-01-26", "close": 10.6, "volume": null}, {"date": "2024-01-29", "close": 10.6, "volume": null}, {"date": "2024-01-30", "close": 10.58, "volume": 223.0}, {"date": "2024-01-31", "close": 10.5954, "volume": 2610.0}, {"date": "2024-02-01", "close": 10.5954, "volume": null}, {"date": "2024-02-02", "close": 10.5954, "volume": null}, {"date": "2024-02-05", "close": 10.5954, "volume": null}, {"date": "2024-02-06", "close": 10.5683, "volume": 3908.0}, {"date": "2024-02-07", "close": 10.56, "volume": 596.0}, {"date": "2024-02-08", "close": 10.57, "volume": 183491.0}, {"date": "2024-02-09", "close": 10.57, "volume": null}, {"date": "2024-02-12", "close": 10.57, "volume": null}, {"date": "2024-02-13", "close": 10.57, "volume": null}, {"date": "2024-02-14", "close": 10.57, "volume": null}, {"date": "2024-02-15", "close": 10.57, "volume": null}, {"date": "2024-02-16", "close": 10.56, "volume": 133608.0}, {"date": "2024-02-20", "close": 10.56, "volume": null}, {"date": "2024-02-21", "close": 10.57, "volume": 274000.0}, {"date": "2024-02-22", "close": 10.57, "volume": 243.0}, {"date": "2024-02-23", "close": 10.6001, "volume": 7200.0}, {"date": "2024-02-26", "close": 10.6, "volume": 54164.0}, {"date": "2024-02-27", "close": 10.6, "volume": null}, {"date": "2024-02-28", "close": 10.6, "volume": null}, {"date": "2024-02-29", "close": 10.64, "volume": 440.0}, {"date": "2024-03-01", "close": 10.58, "volume": 240.0}, {"date": "2024-03-04", "close": 10.77, "volume": 4321.0}, {"date": "2024-03-05", "close": 10.65, "volume": 170700.0}, {"date": "2024-03-06", "close": 10.65, "volume": null}, {"date": "2024-03-07", "close": 10.65, "volume": null}, {"date": "2024-03-08", "close": 10.64, "volume": 900.0}, {"date": "2024-03-11", "close": 10.64, "volume": null}, {"date": "2024-03-12", "close": 10.64, "volume": null}, {"date": "2024-03-13", "close": 10.64, "volume": null}, {"date": "2024-03-14", "close": 10.64, "volume": null}, {"date": "2024-03-15", "close": 10.64, "volume": null}, {"date": "2024-03-18", "close": 10.65, "volume": 132.0}, {"date": "2024-03-19", "close": 10.66, "volume": 102.0}, {"date": "2024-03-20", "close": 10.66, "volume": 6616.0}, {"date": "2024-03-21", "close": 10.67, "volume": 147365.0}, {"date": "2024-03-22", "close": 10.67, "volume": null}, {"date": "2024-03-25", "close": 10.67, "volume": 10003.0}, {"date": "2024-03-26", "close": 10.66, "volume": 10200.0}, {"date": "2024-03-27", "close": 10.66, "volume": null}, {"date": "2024-03-28", "close": 10.66, "volume": null}, {"date": "2024-04-01", "close": 10.68, "volume": 470.0}, {"date": "2024-04-02", "close": 10.67, "volume": 510.0}, {"date": "2024-04-03", "close": 10.67, "volume": 140691.0}, {"date": "2024-04-04", "close": 10.67, "volume": null}, {"date": "2024-04-05", "close": 10.7, "volume": 38659.0}, {"date": "2024-04-08", "close": 10.7, "volume": 1242.0}, {"date": "2024-04-09", "close": 10.7, "volume": 231150.0}, {"date": "2024-04-10", "close": 10.7, "volume": 15510.0}, {"date": "2024-04-11", "close": 10.7, "volume": 13868.0}, {"date": "2024-04-12", "close": 10.7, "volume": 10287.0}, {"date": "2024-04-15", "close": 10.695, "volume": 2113.0}, {"date": "2024-04-16", "close": 10.7, "volume": 22666.0}, {"date": "2024-04-17", "close": 10.69, "volume": 18041.0}, {"date": "2024-04-18", "close": 10.7, "volume": 391.0}, {"date": "2024-04-19", "close": 10.7, "volume": 8485.0}, {"date": "2024-04-22", "close": 10.7, "volume": 13664.0}, {"date": "2024-04-23", "close": 10.7, "volume": null}, {"date": "2024-04-24", "close": 10.685, "volume": 16585.0}, {"date": "2024-04-25", "close": 10.685, "volume": 6121.0}, {"date": "2024-04-26", "close": 10.71, "volume": 374100.0}, {"date": "2024-04-29", "close": 10.73, "volume": 199.0}, {"date": "2024-04-30", "close": 10.73, "volume": null}, {"date": "2024-05-01", "close": 10.73, "volume": 5241.0}, {"date": "2024-05-02", "close": 10.7101, "volume": 69097.0}, {"date": "2024-05-03", "close": 10.71, "volume": 18101.0}, {"date": "2024-05-06", "close": 10.72, "volume": 24991.0}, {"date": "2024-05-07", "close": 10.712, "volume": 1068.0}, {"date": "2024-05-08", "close": 10.82, "volume": 3621.0}, {"date": "2024-05-09", "close": 10.8, "volume": 1044.0}, {"date": "2024-05-10", "close": 10.91, "volume": 4129.0}, {"date": "2024-05-13", "close": 10.72, "volume": 4421.0}, {"date": "2024-05-14", "close": 10.72, "volume": null}, {"date": "2024-05-15", "close": 10.76, "volume": 5090.0}, {"date": "2024-05-16", "close": 10.8, "volume": 5707.0}, {"date": "2024-05-17", "close": 10.8, "volume": null}, {"date": "2024-05-20", "close": 10.8, "volume": null}, {"date": "2024-05-21", "close": 10.73, "volume": 211.0}, {"date": "2024-05-22", "close": 10.73, "volume": 903.0}, {"date": "2024-05-23", "close": 10.73, "volume": null}, {"date": "2024-05-24", "close": 10.73, "volume": null}, {"date": "2024-05-28", "close": 10.73, "volume": null}, {"date": "2024-05-29", "close": 10.73, "volume": null}, {"date": "2024-05-30", "close": 10.73, "volume": null}, {"date": "2024-05-31", "close": 10.73, "volume": null}, {"date": "2024-06-03", "close": 10.73, "volume": null}, {"date": "2024-06-04", "close": 10.73, "volume": null}, {"date": "2024-06-05", "close": 10.74, "volume": 100.0}, {"date": "2024-06-06", "close": 10.74, "volume": 100.0}, {"date": "2024-06-07", "close": 10.75, "volume": 100.0}, {"date": "2024-06-10", "close": 10.74, "volume": 101.0}, {"date": "2024-06-11", "close": 10.75, "volume": 100.0}, {"date": "2024-06-12", "close": 10.75, "volume": 104.0}, {"date": "2024-06-13", "close": 10.75, "volume": 103.0}, {"date": "2024-06-14", "close": 10.75, "volume": null}, {"date": "2024-06-17", "close": 10.75, "volume": null}, {"date": "2024-06-18", "close": 10.75, "volume": null}, {"date": "2024-06-20", "close": 10.75, "volume": null}, {"date": "2024-06-21", "close": 10.75, "volume": null}, {"date": "2024-06-24", "close": 10.76, "volume": 882.0}, {"date": "2024-06-25", "close": 10.76, "volume": null}, {"date": "2024-06-26", "close": 10.76, "volume": null}, {"date": "2024-06-27", "close": 10.76, "volume": null}, {"date": "2024-06-28", "close": 10.76, "volume": null}, {"date": "2024-07-01", "close": 10.79, "volume": 6788.0}, {"date": "2024-07-02", "close": 10.81, "volume": 9223.0}, {"date": "2024-07-03", "close": 10.8, "volume": 5641.0}, {"date": "2024-07-05", "close": 10.79, "volume": 312.0}, {"date": "2024-07-08", "close": 10.79, "volume": null}, {"date": "2024-07-09", "close": 10.8, "volume": 106.0}, {"date": "2024-07-10", "close": 10.8, "volume": null}, {"date": "2024-07-11", "close": 10.8, "volume": 3434.0}, {"date": "2024-07-12", "close": 10.8, "volume": null}, {"date": "2024-07-15", "close": 10.8, "volume": null}, {"date": "2024-07-16", "close": 10.8, "volume": null}, {"date": "2024-07-17", "close": 10.8, "volume": null}, {"date": "2024-07-18", "close": 10.8, "volume": null}, {"date": "2024-07-19", "close": 10.8, "volume": null}, {"date": "2024-07-22", "close": 10.84, "volume": 107.0}, {"date": "2024-07-23", "close": 10.8, "volume": 21504.0}, {"date": "2024-07-24", "close": 10.83, "volume": 7504.0}, {"date": "2024-07-25", "close": 10.83, "volume": 2025.0}, {"date": "2024-07-26", "close": 10.83, "volume": null}, {"date": "2024-07-29", "close": 10.83, "volume": 75001.0}, {"date": "2024-07-30", "close": 10.83, "volume": null}, {"date": "2024-07-31", "close": 10.83, "volume": null}, {"date": "2024-08-01", "close": 10.83, "volume": null}, {"date": "2024-08-02", "close": 10.83, "volume": null}, {"date": "2024-08-05", "close": 10.83, "volume": null}, {"date": "2024-08-06", "close": 10.81, "volume": 4342.0}, {"date": "2024-08-07", "close": 10.94, "volume": 500.0}, {"date": "2024-08-08", "close": 10.94, "volume": null}, {"date": "2024-08-09", "close": 10.94, "volume": null}, {"date": "2024-08-12", "close": 10.94, "volume": null}, {"date": "2024-08-13", "close": 10.94, "volume": null}, {"date": "2024-08-14", "close": 10.94, "volume": null}, {"date": "2024-08-15", "close": 10.81, "volume": 107.0}, {"date": "2024-08-16", "close": 10.81, "volume": 127.0}, {"date": "2024-08-19", "close": 10.81, "volume": 5177.0}, {"date": "2024-08-20", "close": 10.805, "volume": 39349.0}, {"date": "2024-08-21", "close": 10.805, "volume": 2240.0}, {"date": "2024-08-22", "close": 10.805, "volume": null}, {"date": "2024-08-23", "close": 10.805, "volume": null}, {"date": "2024-08-26", "close": 10.86, "volume": 7181.0}, {"date": "2024-08-27", "close": 10.83, "volume": 2185.0}, {"date": "2024-08-28", "close": 10.81, "volume": 103930.0}, {"date": "2024-08-29", "close": 10.8, "volume": 11960.0}, {"date": "2024-08-30", "close": 10.82, "volume": 61323.0}, {"date": "2024-09-03", "close": 10.82, "volume": null}, {"date": "2024-09-04", "close": 10.83, "volume": 11630.0}, {"date": "2024-09-05", "close": 10.83, "volume": null}, {"date": "2024-09-06", "close": 10.83, "volume": null}, {"date": "2024-09-09", "close": 10.83, "volume": null}, {"date": "2024-09-10", "close": 10.83, "volume": null}, {"date": "2024-09-11", "close": 10.83, "volume": null}, {"date": "2024-09-12", "close": 10.91, "volume": 3216.0}, {"date": "2024-09-13", "close": 10.91, "volume": null}, {"date": "2024-09-16", "close": 10.91, "volume": null}, {"date": "2024-09-17", "close": 10.89, "volume": 145.0}, {"date": "2024-09-18", "close": 10.89, "volume": null}, {"date": "2024-09-19", "close": 10.89, "volume": null}, {"date": "2024-09-20", "close": 10.89, "volume": null}, {"date": "2024-09-23", "close": 10.89, "volume": null}, {"date": "2024-09-24", "close": 10.89, "volume": null}, {"date": "2024-09-25", "close": 10.89, "volume": null}, {"date": "2024-09-26", "close": 10.89, "volume": null}, {"date": "2024-09-27", "close": 10.89, "volume": null}, {"date": "2024-09-30", "close": 10.89, "volume": null}, {"date": "2024-10-01", "close": 10.89, "volume": 6481.0}, {"date": "2024-10-02", "close": 10.89, "volume": null}, {"date": "2024-10-03", "close": 10.89, "volume": null}, {"date": "2024-10-04", "close": 10.89, "volume": null}, {"date": "2024-10-07", "close": 10.89, "volume": null}, {"date": "2024-10-08", "close": 10.92, "volume": 15752.0}, {"date": "2024-10-09", "close": 10.92, "volume": null}, {"date": "2024-10-10", "close": 10.89, "volume": 2810.0}, {"date": "2024-10-11", "close": 10.905, "volume": 3186.0}, {"date": "2024-10-14", "close": 10.905, "volume": null}, {"date": "2024-10-15", "close": 10.91, "volume": 219127.0}, {"date": "2024-10-16", "close": 10.9, "volume": 152364.0}, {"date": "2024-10-17", "close": 10.92, "volume": 18812.0}, {"date": "2024-10-18", "close": 10.94, "volume": 4110.0}, {"date": "2024-10-21", "close": 10.94, "volume": 104.0}, {"date": "2024-10-22", "close": 10.91, "volume": 833.0}, {"date": "2024-10-23", "close": 10.95, "volume": 1538.0}, {"date": "2024-10-24", "close": 10.95, "volume": null}, {"date": "2024-10-25", "close": 10.95, "volume": null}, {"date": "2024-10-28", "close": 11.0001, "volume": 13376.0}, {"date": "2024-10-29", "close": 11.01, "volume": 119.0}, {"date": "2024-10-30", "close": 11.03, "volume": 12868.0}, {"date": "2024-10-31", "close": 11.05, "volume": 276.0}, {"date": "2024-11-01", "close": 11.03, "volume": 157.0}, {"date": "2024-11-04", "close": 11.04, "volume": 6318.0}, {"date": "2024-11-05", "close": 11.05, "volume": 1321.0}, {"date": "2024-11-06", "close": 11.05, "volume": null}, {"date": "2024-11-07", "close": 11.05, "volume": null}, {"date": "2024-11-08", "close": 11.05, "volume": null}, {"date": "2024-11-11", "close": 11.05, "volume": null}, {"date": "2024-11-12", "close": 11.05, "volume": null}, {"date": "2024-11-13", "close": 11.01, "volume": 650.0}, {"date": "2024-11-14", "close": 12.2498, "volume": 34015.0}, {"date": "2024-11-15", "close": 11.89, "volume": 8267.0}, {"date": "2024-11-18", "close": 12.11, "volume": 12825.0}, {"date": "2024-11-19", "close": 11.67, "volume": 507.0}, {"date": "2024-11-20", "close": 11.6, "volume": 24553.0}, {"date": "2024-11-21", "close": 11.62, "volume": 813.0}, {"date": "2024-11-22", "close": 11.13, "volume": 24831.0}, {"date": "2024-11-25", "close": 11.26, "volume": 36881.0}, {"date": "2024-11-26", "close": 11.26, "volume": null}, {"date": "2024-11-27", "close": 11.26, "volume": null}, {"date": "2024-11-29", "close": 11.17, "volume": 1607.0}, {"date": "2024-12-02", "close": 11.2224, "volume": 4461.0}, {"date": "2024-12-03", "close": 11.08, "volume": 5463.0}, {"date": "2024-12-04", "close": 11.0801, "volume": 1551.0}, {"date": "2024-12-05", "close": 11.2, "volume": 5141.0}, {"date": "2024-12-06", "close": 11.6, "volume": 68388.0}, {"date": "2024-12-09", "close": 11.32, "volume": 914.0}, {"date": "2024-12-10", "close": 11.26, "volume": 1931.0}, {"date": "2024-12-11", "close": 11.3, "volume": 2784.0}, {"date": "2024-12-12", "close": 11.32, "volume": 333.0}, {"date": "2024-12-13", "close": 11.32, "volume": null}, {"date": "2024-12-16", "close": 11.26, "volume": 238.0}, {"date": "2024-12-17", "close": 11.26, "volume": null}, {"date": "2024-12-18", "close": 11.26, "volume": null}, {"date": "2024-12-19", "close": 11.26, "volume": null}, {"date": "2024-12-20", "close": 11.2699, "volume": 1067.0}, {"date": "2024-12-23", "close": 11.2699, "volume": null}, {"date": "2024-12-24", "close": 11.2699, "volume": null}, {"date": "2024-12-26", "close": 11.28, "volume": 379.0}, {"date": "2024-12-27", "close": 11.53, "volume": 1200.0}, {"date": "2024-12-30", "close": 11.53, "volume": null}, {"date": "2024-12-31", "close": 11.53, "volume": null}, {"date": "2025-01-02", "close": 11.53, "volume": null}, {"date": "2025-01-03", "close": 11.35, "volume": 7244.0}, {"date": "2025-01-06", "close": 11.35, "volume": null}, {"date": "2025-01-07", "close": 11.35, "volume": null}, {"date": "2025-01-08", "close": 11.35, "volume": null}, {"date": "2025-01-10", "close": 11.35, "volume": null}, {"date": "2025-01-13", "close": 11.35, "volume": null}, {"date": "2025-01-14", "close": 11.35, "volume": null}, {"date": "2025-01-15", "close": 11.35, "volume": null}, {"date": "2025-01-16", "close": 11.35, "volume": null}, {"date": "2025-01-17", "close": 11.35, "volume": null}, {"date": "2025-01-21", "close": 11.35, "volume": null}, {"date": "2025-01-22", "close": 11.925, "volume": 23535.0}, {"date": "2025-01-23", "close": 11.31, "volume": 48009.0}, {"date": "2025-01-24", "close": 11.6599, "volume": 29685.0}, {"date": "2025-01-27", "close": 11.6001, "volume": 2835.0}, {"date": "2025-01-28", "close": 11.6599, "volume": 3895.0}, {"date": "2025-01-29", "close": 11.37, "volume": 7598.0}, {"date": "2025-01-30", "close": 11.35, "volume": 246.0}, {"date": "2025-01-31", "close": 11.35, "volume": 203.0}, {"date": "2025-02-03", "close": 11.3, "volume": 3495.0}, {"date": "2025-02-04", "close": 11.28, "volume": 6629.0}, {"date": "2025-02-05", "close": 11.3601, "volume": 43737.0}, {"date": "2025-02-06", "close": 11.43, "volume": 9454.0}, {"date": "2025-02-07", "close": 11.2201, "volume": 7250.0}, {"date": "2025-02-10", "close": 10.94, "volume": 6410.0}, {"date": "2025-02-11", "close": 6.31, "volume": 57150.0}, {"date": "2025-02-12", "close": 6.15, "volume": 10887.0}, {"date": "2025-02-13", "close": 7.05, "volume": 29486.0}, {"date": "2025-02-14", "close": 3.01, "volume": 430774.0}, {"date": "2025-02-18", "close": 3.11, "volume": 645227.0}, {"date": "2025-02-19", "close": 5.46, "volume": 42095640.0}, {"date": "2025-02-20", "close": 3.45, "volume": 987501.0}, {"date": "2025-02-21", "close": 4.22, "volume": 24838210.0}, {"date": "2025-02-24", "close": 3.41, "volume": 428667.0}, {"date": "2025-02-25", "close": 3.66, "volume": 763491.0}, {"date": "2025-02-26", "close": 3.3, "volume": 204369.0}, {"date": "2025-02-27", "close": 3.32, "volume": 123469.0}, {"date": "2025-02-28", "close": 3.04, "volume": 78458.0}, {"date": "2025-03-03", "close": 2.6, "volume": 90702.0}, {"date": "2025-03-04", "close": 2.28, "volume": 89723.0}, {"date": "2025-03-05", "close": 2.51, "volume": 149138.0}, {"date": "2025-03-06", "close": 2.29, "volume": 122368.0}, {"date": "2025-03-07", "close": 2.29, "volume": 35556.0}, {"date": "2025-03-10", "close": 1.78, "volume": 86231.0}, {"date": "2025-03-11", "close": 1.78, "volume": 51190.0}, {"date": "2025-03-12", "close": 1.66, "volume": 25748.0}, {"date": "2025-03-13", "close": 1.47, "volume": 125474.0}, {"date": "2025-03-14", "close": 1.435, "volume": 52731.0}, {"date": "2025-03-17", "close": 1.3305, "volume": 68877.0}, {"date": "2025-03-18", "close": 1.79, "volume": 537316.0}, {"date": "2025-03-19", "close": 1.61, "volume": 194519.0}, {"date": "2025-03-20", "close": 1.59, "volume": 95070.0}, {"date": "2025-03-21", "close": 1.71, "volume": 44896.0}, {"date": "2025-03-24", "close": 1.73, "volume": 101833.0}, {"date": "2025-03-25", "close": 1.6, "volume": 55652.0}, {"date": "2025-03-26", "close": 3.79, "volume": 96151570.0}, {"date": "2025-03-27", "close": 2.99, "volume": 1766374.0}, {"date": "2025-03-28", "close": 2.4, "volume": 484153.0}, {"date": "2025-03-31", "close": 1.88, "volume": 200463.0}, {"date": "2025-04-01", "close": 1.72, "volume": 184081.0}, {"date": "2025-04-02", "close": 1.47, "volume": 222964.0}, {"date": "2025-04-03", "close": 2.47, "volume": 89757080.0}, {"date": "2025-04-04", "close": 1.95, "volume": 1610257.0}, {"date": "2025-04-07", "close": 1.53, "volume": 630700.0}, {"date": "2025-04-08", "close": 1.5, "volume": 273486.0}, {"date": "2025-04-09", "close": 1.53, "volume": 469571.0}, {"date": "2025-04-10", "close": 1.47, "volume": 152414.0}, {"date": "2025-04-11", "close": 1.44, "volume": 98442.0}, {"date": "2025-04-14", "close": 1.58, "volume": 187747.0}, {"date": "2025-04-15", "close": 1.45, "volume": 217446.0}, {"date": "2025-04-16", "close": 1.35, "volume": 103115.0}, {"date": "2025-04-17", "close": 1.33, "volume": 58627.0}, {"date": "2025-04-21", "close": 1.33, "volume": 71346.0}, {"date": "2025-04-22", "close": 1.34, "volume": 37935.0}, {"date": "2025-04-23", "close": 1.37, "volume": 29440.0}, {"date": "2025-04-24", "close": 1.38, "volume": 44767.0}, {"date": "2025-04-25", "close": 1.38, "volume": 82767.0}, {"date": "2025-04-28", "close": 1.385, "volume": 54684.0}, {"date": "2025-04-29", "close": 1.37, "volume": 63588.0}, {"date": "2025-04-30", "close": 1.35, "volume": 27861.0}, {"date": "2025-05-01", "close": 1.35, "volume": 63374.0}, {"date": "2025-05-02", "close": 1.41, "volume": 121057.0}, {"date": "2025-05-05", "close": 1.37, "volume": 23427.0}, {"date": "2025-05-06", "close": 1.32, "volume": 32908.0}, {"date": "2025-05-07", "close": 1.27, "volume": 74168.0}, {"date": "2025-05-08", "close": 1.28, "volume": 15601.0}, {"date": "2025-05-09", "close": 1.25, "volume": 33628.0}, {"date": "2025-05-12", "close": 1.25, "volume": 53120.0}, {"date": "2025-05-13", "close": 1.21, "volume": 43986.0}, {"date": "2025-05-14", "close": 1.17, "volume": 51176.0}, {"date": "2025-05-15", "close": 1.14, "volume": 22265.0}, {"date": "2025-05-16", "close": 1.17, "volume": 29357.0}, {"date": "2025-05-19", "close": 1.13, "volume": 40544.0}, {"date": "2025-05-20", "close": 1.15, "volume": 14595.0}, {"date": "2025-05-21", "close": 1.1496, "volume": 13225.0}, {"date": "2025-05-22", "close": 1.21, "volume": 1219456.0}, {"date": "2025-05-23", "close": 1.16, "volume": 55255.0}, {"date": "2025-05-27", "close": 1.13, "volume": 48676.0}, {"date": "2025-05-28", "close": 1.11, "volume": 39681.0}, {"date": "2025-05-29", "close": 1.22, "volume": 163499.0}, {"date": "2025-05-30", "close": 1.45, "volume": 463953.0}, {"date": "2025-06-02", "close": 1.31, "volume": 122498.0}, {"date": "2025-06-03", "close": 1.3, "volume": 54180.0}, {"date": "2025-06-04", "close": 1.36, "volume": 79631.0}, {"date": "2025-06-05", "close": 1.4, "volume": 80503.0}, {"date": "2025-06-06", "close": 1.36, "volume": 28075.0}, {"date": "2025-06-09", "close": 1.45, "volume": 33882.0}, {"date": "2025-06-10", "close": 1.67, "volume": 216511.0}, {"date": "2025-06-11", "close": 1.61, "volume": 50719.0}, {"date": "2025-06-12", "close": 1.63, "volume": 36896.0}, {"date": "2025-06-13", "close": 1.41, "volume": 99949.0}, {"date": "2025-06-16", "close": 1.53, "volume": 70907.0}, {"date": "2025-06-17", "close": 1.54, "volume": 52684.0}, {"date": "2025-06-18", "close": 1.62, "volume": 100986.0}, {"date": "2025-06-20", "close": 1.54, "volume": 194958.0}, {"date": "2025-06-23", "close": 1.31, "volume": 216326.0}, {"date": "2025-06-24", "close": 1.28, "volume": 204503.0}, {"date": "2025-06-25", "close": 1.25, "volume": 54656.0}, {"date": "2025-06-26", "close": 1.25, "volume": 37683.0}, {"date": "2025-06-27", "close": 1.35, "volume": 82784.0}, {"date": "2025-06-30", "close": 1.38, "volume": 47886.0}, {"date": "2025-07-01", "close": 1.51, "volume": 172627.0}, {"date": "2025-07-02", "close": 1.39, "volume": 98033.0}, {"date": "2025-07-03", "close": 1.35, "volume": 120923.0}, {"date": "2025-07-07", "close": 1.33, "volume": 92501.0}, {"date": "2025-07-08", "close": 1.33, "volume": 336056.0}, {"date": "2025-07-09", "close": 1.24, "volume": 1850898.0}, {"date": "2025-07-10", "close": 1.21, "volume": 170451.0}, {"date": "2025-07-11", "close": 1.18, "volume": 118519.0}, {"date": "2025-07-14", "close": 1.14, "volume": 149374.0}, {"date": "2025-07-15", "close": 1.06, "volume": 86001.0}, {"date": "2025-07-16", "close": 1.05, "volume": 87367.0}, {"date": "2025-07-17", "close": 1.0, "volume": 131822.0}, {"date": "2025-07-18", "close": 1.06, "volume": 325374.0}, {"date": "2025-07-21", "close": 1.08, "volume": 254638.0}, {"date": "2025-07-22", "close": 1.03, "volume": 99961.0}, {"date": "2025-07-23", "close": 1.02, "volume": 74052.0}, {"date": "2025-07-24", "close": 0.96, "volume": 13489530.0}, {"date": "2025-07-25", "close": 0.98, "volume": 756392.0}, {"date": "2025-07-28", "close": 0.9435, "volume": 387491.0}, {"date": "2025-07-29", "close": 0.93, "volume": 269548.0}, {"date": "2025-07-30", "close": 0.865, "volume": 6944339.0}, {"date": "2025-07-31", "close": 0.6882, "volume": 1260302.0}, {"date": "2025-08-01", "close": 0.6423, "volume": 400443.0}, {"date": "2025-08-04", "close": 0.655, "volume": 159749.0}, {"date": "2025-08-05", "close": 0.73, "volume": 633917.0}, {"date": "2025-08-06", "close": 0.661, "volume": 192955.0}, {"date": "2025-08-07", "close": 0.619, "volume": 217280.0}, {"date": "2025-08-08", "close": 0.6039, "volume": 77807.0}, {"date": "2025-08-11", "close": 0.5896, "volume": 239842.0}, {"date": "2025-08-12", "close": 0.562, "volume": 181339.0}, {"date": "2025-08-13", "close": 0.5611, "volume": 114310.0}, {"date": "2025-08-14", "close": 0.5211, "volume": 130937.0}, {"date": "2025-08-15", "close": 0.5295, "volume": 68941.0}, {"date": "2025-08-18", "close": 0.5621, "volume": 57523.0}, {"date": "2025-08-19", "close": 0.5303, "volume": 145907.0}, {"date": "2025-08-20", "close": 0.5014, "volume": 240714.0}, {"date": "2025-08-21", "close": 0.4721, "volume": 247058.0}, {"date": "2025-08-22", "close": 0.515, "volume": 29429590.0}, {"date": "2025-08-25", "close": 1.01, "volume": 237630500.0}, {"date": "2025-08-26", "close": 0.9781, "volume": 4695231.0}, {"date": "2025-08-27", "close": 0.8813, "volume": 1267089.0}, {"date": "2025-08-28", "close": 0.7402, "volume": 986591.0}, {"date": "2025-08-29", "close": 0.7765, "volume": 791458.0}, {"date": "2025-09-02", "close": 0.7242, "volume": 532075.0}, {"date": "2025-09-03", "close": 0.6005, "volume": 1134579.0}, {"date": "2025-09-04", "close": 0.5928, "volume": 193434.0}, {"date": "2025-09-05", "close": 0.575, "volume": 184763.0}, {"date": "2025-09-08", "close": 0.5545, "volume": 263696.0}, {"date": "2025-09-09", "close": 0.6076, "volume": 830301.0}, {"date": "2025-09-10", "close": 0.5933, "volume": 280044.0}, {"date": "2025-09-11", "close": 0.61, "volume": 263863.0}, {"date": "2025-09-12", "close": 0.6201, "volume": 201288.0}, {"date": "2025-09-15", "close": 0.6564, "volume": 354063.0}, {"date": "2025-09-16", "close": 0.7366, "volume": 558977.0}, {"date": "2025-09-17", "close": 0.702, "volume": 224115.0}, {"date": "2025-09-18", "close": 0.7213, "volume": 192484.0}, {"date": "2025-09-19", "close": 0.7564, "volume": 219490.0}, {"date": "2025-09-22", "close": 0.7358, "volume": 94286.0}, {"date": "2025-09-23", "close": 0.6533, "volume": 373011.0}, {"date": "2025-09-24", "close": 0.6601, "volume": 86370.0}, {"date": "2025-09-25", "close": 0.6001, "volume": 306659.0}, {"date": "2025-09-26", "close": 0.5802, "volume": 12441580.0}, {"date": "2025-09-29", "close": 0.5225, "volume": 2065704.0}, {"date": "2025-09-30", "close": 0.535, "volume": 376195.0}, {"date": "2025-10-01", "close": 0.5699, "volume": 288409.0}, {"date": "2025-10-02", "close": 0.5726, "volume": 292490.0}, {"date": "2025-10-03", "close": 0.61, "volume": 334281.0}, {"date": "2025-10-06", "close": 0.635, "volume": 620629.0}, {"date": "2025-10-07", "close": 0.6051, "volume": 300937.0}, {"date": "2025-10-08", "close": 0.642, "volume": 274811.0}, {"date": "2025-10-09", "close": 0.6098, "volume": 416662.0}, {"date": "2025-10-10", "close": 0.5548, "volume": 244310.0}, {"date": "2025-10-13", "close": 0.564, "volume": 192306.0}, {"date": "2025-10-14", "close": 0.547, "volume": 5605108.0}, {"date": "2025-10-15", "close": 0.5999, "volume": 701284.0}, {"date": "2025-10-16", "close": 0.56, "volume": 620245.0}, {"date": "2025-10-17", "close": 0.5753, "volume": 640972.0}, {"date": "2025-10-20", "close": 0.723, "volume": 16641890.0}, {"date": "2025-10-21", "close": 0.6199, "volume": 4539522.0}, {"date": "2025-10-22", "close": 0.6266, "volume": 3185276.0}, {"date": "2025-10-23", "close": 0.6459, "volume": 906729.0}, {"date": "2025-10-24", "close": 0.6036, "volume": 870317.0}, {"date": "2025-10-27", "close": 0.699, "volume": 1530039.0}, {"date": "2025-10-28", "close": 0.7441, "volume": 1757330.0}, {"date": "2025-10-29", "close": 0.7064, "volume": 581575.0}, {"date": "2025-10-30", "close": 0.6547, "volume": 817822.0}, {"date": "2025-10-31", "close": 0.678, "volume": 369672.0}, {"date": "2025-11-03", "close": 0.6461, "volume": 456920.0}, {"date": "2025-11-04", "close": 0.6021, "volume": 517930.0}, {"date": "2025-11-05", "close": 0.5922, "volume": 275637.0}, {"date": "2025-11-06", "close": 0.675, "volume": 28430010.0}, {"date": "2025-11-07", "close": 0.6002, "volume": 1684350.0}, {"date": "2025-11-10", "close": 0.5776, "volume": 782309.0}, {"date": "2025-11-11", "close": 0.5632, "volume": 476990.0}, {"date": "2025-11-12", "close": 0.59, "volume": 744674.0}, {"date": "2025-11-13", "close": 0.565, "volume": 410809.0}, {"date": "2025-11-14", "close": 0.5151, "volume": 479532.0}, {"date": "2025-11-17", "close": 0.4852, "volume": 514333.0}, {"date": "2025-11-18", "close": 0.501, "volume": 231706.0}, {"date": "2025-11-19", "close": 0.4916, "volume": 131572.0}, {"date": "2025-11-20", "close": 0.456, "volume": 136897.0}, {"date": "2025-11-21", "close": 0.5626, "volume": 138588400.0}, {"date": "2025-11-24", "close": 0.6497, "volume": 29369120.0}, {"date": "2025-11-25", "close": 0.8165, "volume": 39704680.0}, {"date": "2025-11-26", "close": 0.679, "volume": 3330849.0}, {"date": "2025-11-28", "close": 0.7439, "volume": 1286777.0}, {"date": "2025-12-01", "close": 0.7116, "volume": 755496.0}, {"date": "2025-12-02", "close": 0.7001, "volume": 621669.0}, {"date": "2025-12-03", "close": 0.6305, "volume": 595891.0}, {"date": "2025-12-04", "close": 0.6935, "volume": 801855.0}, {"date": "2025-12-05", "close": 0.735, "volume": 948836.0}, {"date": "2025-12-08", "close": 0.7219, "volume": 660051.0}, {"date": "2025-12-09", "close": 0.6828, "volume": 511053.0}, {"date": "2025-12-10", "close": 0.649, "volume": 863340.0}, {"date": "2025-12-11", "close": 0.6504, "volume": 425727.0}, {"date": "2025-12-12", "close": 0.64, "volume": 177984.0}, {"date": "2025-12-15", "close": 0.5774, "volume": 321942.0}, {"date": "2025-12-16", "close": 0.5536, "volume": 256352.0}, {"date": "2025-12-17", "close": 0.5423, "volume": 220255.0}, {"date": "2025-12-18", "close": 0.5728, "volume": 359958.0}, {"date": "2025-12-19", "close": 0.651, "volume": 950712.0}, {"date": "2025-12-22", "close": 0.619, "volume": 428934.0}, {"date": "2025-12-23", "close": 0.6169, "volume": 444354.0}, {"date": "2025-12-24", "close": 0.5821, "volume": 504221.0}, {"date": "2025-12-26", "close": 0.6339, "volume": 651283.0}, {"date": "2025-12-29", "close": 0.5735, "volume": 686114.0}, {"date": "2025-12-30", "close": 0.5769, "volume": 364681.0}, {"date": "2025-12-31", "close": 0.5641, "volume": 348946.0}, {"date": "2026-01-02", "close": 0.5894, "volume": 407537.0}, {"date": "2026-01-05", "close": 0.5889, "volume": 425275.0}, {"date": "2026-01-06", "close": 0.6, "volume": 144111.0}, {"date": "2026-01-07", "close": 0.629, "volume": 335453.0}, {"date": "2026-01-08", "close": 0.622, "volume": 265109.0}, {"date": "2026-01-09", "close": 0.662, "volume": 795535.0}, {"date": "2026-01-12", "close": 0.7167, "volume": 39878810.0}, {"date": "2026-01-13", "close": 0.7419, "volume": 5530204.0}, {"date": "2026-01-14", "close": 0.7341, "volume": 2273066.0}, {"date": "2026-01-15", "close": 0.7818, "volume": 1317056.0}, {"date": "2026-01-16", "close": 0.7472, "volume": 1298640.0}, {"date": "2026-01-20", "close": 0.7188, "volume": 1356447.0}, {"date": "2026-01-21", "close": 0.695, "volume": 1266526.0}, {"date": "2026-01-22", "close": 0.7661, "volume": 1621499.0}, {"date": "2026-01-23", "close": 0.8084, "volume": 1212665.0}, {"date": "2026-01-26", "close": 0.72, "volume": 881002.0}, {"date": "2026-01-27", "close": 0.692, "volume": 1660488.0}, {"date": "2026-01-28", "close": 0.62, "volume": 1368539.0}, {"date": "2026-01-29", "close": 0.645, "volume": 996673.0}, {"date": "2026-01-30", "close": 0.584, "volume": 556227.0}, {"date": "2026-02-02", "close": 0.5591, "volume": 1422109.0}, {"date": "2026-02-03", "close": 0.573, "volume": 687005.0}, {"date": "2026-02-04", "close": 0.5789, "volume": 408692.0}, {"date": "2026-02-05", "close": 0.5143, "volume": 807903.0}, {"date": "2026-02-06", "close": 0.55, "volume": 431254.0}, {"date": "2026-02-09", "close": 0.51, "volume": 497554.0}, {"date": "2026-02-10", "close": 0.515, "volume": 614660.0}, {"date": "2026-02-11", "close": 0.482, "volume": 374281.0}, {"date": "2026-02-12", "close": 0.462, "volume": 375511.0}, {"date": "2026-02-13", "close": 0.496, "volume": 592919.0}, {"date": "2026-02-17", "close": 0.4596, "volume": 607654.0}, {"date": "2026-02-18", "close": 0.4111, "volume": 589491.0}, {"date": "2026-02-19", "close": 0.432, "volume": 380972.0}, {"date": "2026-02-20", "close": 0.415, "volume": 263610.0}, {"date": "2026-02-23", "close": 0.422, "volume": 339888.0}, {"date": "2026-02-24", "close": 0.4378, "volume": 92258.0}, {"date": "2026-02-25", "close": 0.441, "volume": 174571.0}, {"date": "2026-02-26", "close": 0.42, "volume": 200270.0}, {"date": "2026-02-27", "close": 0.412, "volume": 260103.0}, {"date": "2026-03-02", "close": 0.41, "volume": 257443.0}, {"date": "2026-03-03", "close": 0.4018, "volume": 307722.0}, {"date": "2026-03-04", "close": 0.409, "volume": 237619.0}, {"date": "2026-03-05", "close": 0.469, "volume": 1411697.0}, {"date": "2026-03-06", "close": 0.5134, "volume": 554156.0}, {"date": "2026-03-09", "close": 0.5017, "volume": 1092666.0}, {"date": "2026-03-10", "close": 0.5, "volume": 264865.0}, {"date": "2026-03-11", "close": 0.4749, "volume": 267409.0}, {"date": "2026-03-12", "close": 0.5, "volume": 410223.0}, {"date": "2026-03-13", "close": 0.47, "volume": 449688.0}, {"date": "2026-03-16", "close": 0.45, "volume": 295185.0}, {"date": "2026-03-17", "close": 0.451, "volume": 174924.0}, {"date": "2026-03-18", "close": 0.4332, "volume": 166442.0}, {"date": "2026-03-19", "close": 0.4434, "volume": 398952.0}, {"date": "2026-03-20", "close": 0.437, "volume": 449442.0}, {"date": "2026-03-23", "close": 0.4789, "volume": 9176095.0}, {"date": "2026-03-24", "close": 0.4541, "volume": 702880.0}, {"date": "2026-03-25", "close": 0.44, "volume": 726545.0}, {"date": "2026-03-26", "close": 0.4402, "volume": 223753.0}, {"date": "2026-03-27", "close": 0.4647, "volume": 3126755.0}, {"date": "2026-03-30", "close": 0.529, "volume": 1218036.0}, {"date": "2026-03-31", "close": 0.603, "volume": 1850736.0}, {"date": "2026-04-01", "close": 0.5866, "volume": 1159706.0}, {"date": "2026-04-02", "close": 0.5497, "volume": 903925.0}, {"date": "2026-04-06", "close": 0.5194, "volume": 369336.0}, {"date": "2026-04-07", "close": 0.4913, "volume": 585607.0}, {"date": "2026-04-08", "close": 0.492, "volume": 765143.0}, {"date": "2026-04-09", "close": 0.5107, "volume": 1622347.0}, {"date": "2026-04-10", "close": 0.535, "volume": 1043635.0}, {"date": "2026-04-13", "close": 0.5393, "volume": 689105.0}, {"date": "2026-04-14", "close": 0.522, "volume": 490552.0}, {"date": "2026-04-15", "close": 0.5466, "volume": 493311.0}, {"date": "2026-04-16", "close": 0.551, "volume": 450694.0}, {"date": "2026-04-17", "close": 0.57, "volume": 548072.0}, {"date": "2026-04-20", "close": 0.6, "volume": 444352.0}, {"date": "2026-04-21", "close": 0.5899, "volume": 468451.0}, {"date": "2026-04-22", "close": 0.5858, "volume": 397218.0}, {"date": "2026-04-23", "close": 0.5952, "volume": 531592.0}, {"date": "2026-04-24", "close": 0.693, "volume": 2001859.0}, {"date": "2026-04-27", "close": 0.7238, "volume": 2405052.0}, {"date": "2026-04-28", "close": 0.7442, "volume": 869218.0}, {"date": "2026-04-29", "close": 0.46, "volume": 15426430.0}, {"date": "2026-04-30", "close": 0.7029, "volume": 292265400.0}, {"date": "2026-05-01", "close": 0.6366, "volume": 13469880.0}, {"date": "2026-05-04", "close": 0.5806, "volume": 3714912.0}, {"date": "2026-05-05", "close": 0.5181, "volume": 2911754.0}, {"date": "2026-05-06", "close": 0.584, "volume": 3304013.0}, {"date": "2026-05-07", "close": 0.6911, "volume": 8376784.0}, {"date": "2026-05-08", "close": 0.5705, "volume": 2785783.0}, {"date": "2026-05-11", "close": 0.5678, "volume": 1395823.0}, {"date": "2026-05-12", "close": 0.6421, "volume": 2787247.0}, {"date": "2026-05-13", "close": 0.6166, "volume": 2019683.0}, {"date": "2026-05-14", "close": 0.6001, "volume": 1162443.0}, {"date": "2026-05-15", "close": 0.57, "volume": 1183876.0}, {"date": "2026-05-18", "close": 0.5227, "volume": 1306167.0}, {"date": "2026-05-19", "close": 0.5099, "volume": 909061.0}, {"date": "2026-05-20", "close": 0.5, "volume": 1050789.0}, {"date": "2026-05-21", "close": 0.5101, "volume": 812381.0}, {"date": "2026-05-22", "close": 0.502, "volume": 645116.0}, {"date": "2026-05-26", "close": 0.495, "volume": 719226.0}, {"date": "2026-05-27", "close": 0.484, "volume": 2712782.0}, {"date": "2026-05-28", "close": 0.4599, "volume": 1216520.0}, {"date": "2026-05-29", "close": 0.4356, "volume": 1333661.0}, {"date": "2026-06-01", "close": 0.4289, "volume": 899748.0}, {"date": "2026-06-02", "close": 0.4068, "volume": 2206559.0}, {"date": "2026-06-03", "close": 0.4207, "volume": 1879930.0}, {"date": "2026-06-04", "close": 0.416, "volume": 906379.0}, {"date": "2026-06-05", "close": 0.388, "volume": 986999.0}, {"date": "2026-06-08", "close": 0.403, "volume": 798487.0}, {"date": "2026-06-09", "close": 0.4025, "volume": 816340.0}, {"date": "2026-06-10", "close": 0.4176, "volume": 605194.0}, {"date": "2026-06-11", "close": 0.4192, "volume": 604584.0}, {"date": "2026-06-12", "close": 0.381, "volume": 1404781.0}, {"date": "2026-06-15", "close": 0.3846, "volume": 674834.0}, {"date": "2026-06-16", "close": 0.3735, "volume": 571028.0}, {"date": "2026-06-17", "close": 0.3842, "volume": 561950.0}, {"date": "2026-06-18", "close": 0.3918, "volume": 816229.0}, {"date": "2026-06-22", "close": 0.3692, "volume": 599731.0}, {"date": "2026-06-23", "close": 0.361, "volume": 367713.0}, {"date": "2026-06-24", "close": 0.337, "volume": 936478.0}, {"date": "2026-06-25", "close": 0.3206, "volume": 951083.0}, {"date": "2026-06-26", "close": 0.334, "volume": 370289.0}, {"date": "2026-06-29", "close": 0.321, "volume": 250629.0}, {"date": "2026-06-30", "close": 0.3163, "volume": 351432.0}, {"date": "2026-07-01", "close": 0.31, "volume": 826838.0}, {"date": "2026-07-02", "close": 0.3206, "volume": 1323881.0}, {"date": "2026-07-06", "close": 0.325, "volume": 495300.0}, {"date": "2026-07-07", "close": 0.314, "volume": 319850.0}, {"date": "2026-07-08", "close": 0.3077, "volume": 251947.0}, {"date": "2026-07-09", "close": 0.329, "volume": 188515.0}, {"date": "2026-07-10", "close": 0.3284, "volume": 206601.0}, {"date": "2026-07-13", "close": 0.356, "volume": 2115199.0}, {"date": "2026-07-14", "close": 0.3621, "volume": 404648.0}, {"date": "2026-07-15", "close": 0.4204, "volume": 2250996.0}, {"date": "2026-07-16", "close": 0.4856, "volume": 2483367.0}, {"date": "2026-07-17", "close": 0.4672, "volume": 1175730.0}, {"date": "2026-07-20", "close": 0.4628, "volume": 790591.0}, {"date": "2026-07-21", "close": 0.4375, "volume": 584826.0}, {"date": "2026-07-22", "close": 0.439, "volume": 502492.0}, {"date": "2026-07-23", "close": 0.45, "volume": 417767.0}, {"date": "2026-07-24", "close": 0.4228, "volume": 270268.0}, {"date": "2026-07-27", "close": 0.4331, "volume": 292492.0}, {"date": "2026-07-28", "close": 0.4566, "volume": 276009.0}, {"date": "2026-07-29", "close": 0.474, "volume": 722150.0}, {"date": "2026-07-30", "close": 0.43, "volume": 525636.0}, {"date": "2026-07-31", "close": 0.448, "volume": 476349.0}, {"date": "2026-08-03", "close": 0.4461, "volume": 333173.0}, {"date": "2026-08-04", "close": 0.461, "volume": 258532.0}, {"date": "2026-08-05", "close": 0.4422, "volume": 192419.0}, {"date": "2026-08-06", "close": 0.4362, "volume": 213867.0}, {"date": "2026-08-07", "close": 0.443, "volume": 167249.0}, {"date": "2026-08-10", "close": 0.4106, "volume": 472266.0}, {"date": "2026-08-11", "close": 0.386, "volume": 688309.0}, {"date": "2026-08-12", "close": 0.289, "volume": 2849355.0}, {"date": "2026-08-13", "close": 0.283, "volume": 1193115.0}], "refreshing": true}