{"ticker": "SHAZ", "overview": {"name": "SharonAI Holdings, Inc. - Class A 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": "SHAZ", "has_prices": true, "as_of": "2026-09-22", "last": 63.21, "prev_close": 59.93, "change": 3.280000000000001, "change_pct": 0.05473051893876191, "session_volume": 1268910.0, "vwap_5": 57.85467356002797, "vwap_20": 55.838606972899505, "vwap_60": 61.78915146927274, "vwap_250": 61.24381212127122, "high_52w": 139.0, "low_52w": 1.9, "avg_volume_20": 1491821.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000935836-26-000500", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SharonAI Holdings Inc. moves to a 21.1% activist stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000500-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "13DG-0000935836-26-000468", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SharonAI Holdings Inc. takes a 21.1% activist stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000468-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001104659-26-097339", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 4.3% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-097339-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000416", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings 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": "SharonAI Holdings Inc. moves to a 19.9% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001140361-26-032029", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "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": "OAKTREE CAPITAL MANAGEMENT LP moves to a 4.99% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-032029-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000935836-26-000334", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI 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": "SharonAI Holdings Inc. takes a 19.9% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000334-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192408}, {"id": "13DG-0001140361-26-021313", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "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": "OAKTREE CAPITAL MANAGEMENT LP takes a 6.25% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-021313-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-043827", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "INTEGRATED CORE STRATEGIES (US) LLC crosses 5% of SHAZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-043827-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001493152-26-016381", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Andrew Leece", "who_key": "Leece Andrew", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Leece Andrew takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2106648/0001493152-26-016381-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "13DG-0001493152-26-015702", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Nicholas Jeremy Hughes-Jones", "who_key": "HUGHES-JONES NICHOLAS JEREMY", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HUGHES-JONES NICHOLAS JEREMY takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1882927/0001493152-26-015702-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}, {"id": "13DG-0001493152-26-013676", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "James Edward Manning", "who_key": "Manning James Edward", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Manning James Edward takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1850349/0001493152-26-013676-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}], "recent_buys": [], "institutional": [{"id": "13DG-0000935836-26-000500", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SharonAI Holdings Inc. moves to a 21.1% activist stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000500-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "13DG-0000935836-26-000468", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "SharonAI Holdings Inc. takes a 21.1% activist stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000468-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001104659-26-097339", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 4.3% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-097339-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000416", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI Holdings 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": "SharonAI Holdings Inc. moves to a 19.9% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001140361-26-032029", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "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": "OAKTREE CAPITAL MANAGEMENT LP moves to a 4.99% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-032029-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000935836-26-000334", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "SharonAI Holdings Inc.", "who_key": "SharonAI 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": "SharonAI Holdings Inc. takes a 19.9% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2068385/0000935836-26-000334-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192408}, {"id": "13DG-0001140361-26-021313", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "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": "OAKTREE CAPITAL MANAGEMENT LP takes a 6.25% passive stake in SHAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/949509/0001140361-26-021313-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-043827", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "INTEGRATED CORE STRATEGIES (US) LLC crosses 5% of SHAZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-043827-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "13DG-0001493152-26-016381", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Andrew Leece", "who_key": "Leece Andrew", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Leece Andrew takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2106648/0001493152-26-016381-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "13DG-0001493152-26-015702", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "Nicholas Jeremy Hughes-Jones", "who_key": "HUGHES-JONES NICHOLAS JEREMY", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HUGHES-JONES NICHOLAS JEREMY takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1882927/0001493152-26-015702-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}, {"id": "13DG-0001493152-26-013676", "src": "13DG", "ticker": "SHAZ", "cik": "2068385", "company": "SharonAI Holdings Inc.", "company_raw": "SharonAI Holdings Inc.", "who": "James Edward Manning", "who_key": "Manning James Edward", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Manning James Edward takes an activist stake in SHAZ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1850349/0001493152-26-013676-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}], "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": "SharonAI Holdings, Inc. - Class A Common Stock", "new_value": "SharonAI Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002068385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002068385", "applied": 1, "detected_at": "2026-10-27T18:06:43.398144"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SHAZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-24", "close": 28.5, "volume": 1017.0}, {"date": "2024-05-28", "close": 28.5, "volume": null}, {"date": "2024-05-29", "close": 28.5, "volume": null}, {"date": "2024-05-30", "close": 28.5, "volume": null}, {"date": "2024-05-31", "close": 28.5, "volume": null}, {"date": "2024-06-03", "close": 28.5, "volume": null}, {"date": "2024-06-04", "close": 28.5, "volume": null}, {"date": "2024-06-05", "close": 28.5, "volume": null}, {"date": "2024-06-06", "close": 28.5, "volume": null}, {"date": "2024-06-07", "close": 28.5, "volume": null}, {"date": "2024-06-10", "close": 28.5, "volume": null}, {"date": "2024-06-11", "close": 28.5, "volume": null}, {"date": "2024-06-12", "close": 28.5, "volume": null}, {"date": "2024-06-13", "close": 27.5, "volume": 26.0}, {"date": "2024-06-14", "close": 27.5, "volume": null}, {"date": "2024-06-17", "close": 27.5, "volume": null}, {"date": "2024-06-18", "close": 27.5, "volume": null}, {"date": "2024-06-20", "close": 27.5, "volume": null}, {"date": "2024-06-21", "close": 27.5, "volume": null}, {"date": "2024-06-24", "close": 15.445, "volume": 2.0}, {"date": "2024-06-25", "close": 15.445, "volume": null}, {"date": "2024-06-26", "close": 15.445, "volume": null}, {"date": "2024-06-27", "close": 15.445, "volume": null}, {"date": "2024-06-28", "close": 15.445, "volume": null}, {"date": "2024-07-01", "close": 15.445, "volume": null}, {"date": "2024-07-02", "close": 15.445, "volume": null}, {"date": "2024-07-03", "close": 15.445, "volume": null}, {"date": "2024-07-05", "close": 15.445, "volume": null}, {"date": "2024-07-08", "close": 15.445, "volume": null}, {"date": "2024-07-09", "close": 15.445, "volume": null}, {"date": "2024-07-10", "close": 15.445, "volume": null}, {"date": "2024-07-11", "close": 15.445, "volume": null}, {"date": "2024-07-12", "close": 15.445, "volume": null}, {"date": "2024-07-15", "close": 15.445, "volume": null}, {"date": "2024-07-16", "close": 15.445, "volume": null}, {"date": "2024-07-17", "close": 15.445, "volume": null}, {"date": "2024-07-18", "close": 15.445, "volume": null}, {"date": "2024-07-19", "close": 15.445, "volume": null}, {"date": "2024-07-22", "close": 15.445, "volume": null}, {"date": "2024-07-23", "close": 15.445, "volume": null}, {"date": "2024-07-24", "close": 15.445, "volume": null}, {"date": "2024-07-25", "close": 15.445, "volume": null}, {"date": "2024-07-26", "close": 15.445, "volume": null}, {"date": "2024-07-29", "close": 15.445, "volume": null}, {"date": "2024-07-30", "close": 15.445, "volume": null}, {"date": "2024-07-31", "close": 15.445, "volume": null}, {"date": "2024-08-01", "close": 15.445, "volume": null}, {"date": "2024-08-02", "close": 15.445, "volume": null}, {"date": "2024-08-05", "close": 15.445, "volume": null}, {"date": "2024-08-06", "close": 15.445, "volume": null}, {"date": "2024-08-07", "close": 15.445, "volume": null}, {"date": "2024-08-08", "close": 15.445, "volume": null}, {"date": "2024-08-09", "close": 15.445, "volume": null}, {"date": "2024-08-12", "close": 15.445, "volume": null}, {"date": "2024-08-13", "close": 15.445, "volume": null}, {"date": "2024-08-14", "close": 15.445, "volume": null}, {"date": "2024-08-15", "close": 15.445, "volume": null}, {"date": "2024-08-16", "close": 15.445, "volume": null}, {"date": "2024-08-19", "close": 15.445, "volume": null}, {"date": "2024-08-20", "close": 15.445, "volume": null}, {"date": "2024-08-21", "close": 15.445, "volume": null}, {"date": "2024-08-22", "close": 15.445, "volume": null}, {"date": "2024-08-23", "close": 15.445, "volume": null}, {"date": "2024-08-26", "close": 15.445, "volume": null}, {"date": "2024-08-27", "close": 15.445, "volume": null}, {"date": "2024-08-28", "close": 15.445, "volume": null}, {"date": "2024-08-29", "close": 15.445, "volume": null}, {"date": "2024-08-30", "close": 15.445, "volume": null}, {"date": "2024-09-03", "close": 15.445, "volume": null}, {"date": "2024-09-04", "close": 15.445, "volume": null}, {"date": "2024-09-05", "close": 15.445, "volume": null}, {"date": "2024-09-06", "close": 15.445, "volume": null}, {"date": "2024-09-09", "close": 15.445, "volume": null}, {"date": "2024-09-10", "close": 15.445, "volume": null}, {"date": "2024-09-11", "close": 15.445, "volume": null}, {"date": "2024-09-12", "close": 15.445, "volume": null}, {"date": "2024-09-13", "close": 15.445, "volume": null}, {"date": "2024-09-16", "close": 15.445, "volume": null}, {"date": "2024-09-17", "close": 15.445, "volume": null}, {"date": "2024-09-18", "close": 15.445, "volume": null}, {"date": "2024-09-19", "close": 15.445, "volume": null}, {"date": "2024-09-20", "close": 15.445, "volume": null}, {"date": "2024-09-23", "close": 15.445, "volume": null}, {"date": "2024-09-24", "close": 15.445, "volume": null}, {"date": "2024-09-25", "close": 15.445, "volume": null}, {"date": "2024-09-26", "close": 15.445, "volume": null}, {"date": "2024-09-27", "close": 15.445, "volume": null}, {"date": "2024-09-30", "close": 15.445, "volume": null}, {"date": "2024-10-01", "close": 15.445, "volume": null}, {"date": "2024-10-02", "close": 15.445, "volume": null}, {"date": "2024-10-03", "close": 15.445, "volume": null}, {"date": "2024-10-04", "close": 15.445, "volume": null}, {"date": "2024-10-07", "close": 15.445, "volume": null}, {"date": "2024-10-08", "close": 15.445, "volume": null}, {"date": "2024-10-09", "close": 15.445, "volume": null}, {"date": "2024-10-10", "close": 15.445, "volume": null}, {"date": "2024-10-11", "close": 15.445, "volume": null}, {"date": "2024-10-14", "close": 15.445, "volume": null}, {"date": "2024-10-15", "close": 15.445, "volume": null}, {"date": "2024-10-16", "close": 15.445, "volume": null}, {"date": "2024-10-17", "close": 15.445, "volume": null}, {"date": "2024-10-18", "close": 15.445, "volume": null}, {"date": "2024-10-21", "close": 15.445, "volume": null}, {"date": "2024-10-22", "close": 15.445, "volume": null}, {"date": "2024-10-23", "close": 15.445, "volume": null}, {"date": "2024-10-24", "close": 15.445, "volume": null}, {"date": "2024-10-25", "close": 15.445, "volume": null}, {"date": "2024-10-28", "close": 15.445, "volume": null}, {"date": "2024-10-29", "close": 15.445, "volume": null}, {"date": "2024-10-30", "close": 1.25, "volume": 90.0}, {"date": "2024-10-31", "close": 1.25, "volume": null}, {"date": "2024-11-01", "close": 1.25, "volume": null}, {"date": "2024-11-04", "close": 1.25, "volume": null}, {"date": "2024-11-05", "close": 1.25, "volume": null}, {"date": "2024-11-06", "close": 1.25, "volume": null}, {"date": "2024-11-07", "close": 1.25, "volume": null}, {"date": "2024-11-08", "close": 1.25, "volume": null}, {"date": "2024-11-11", "close": 1.25, "volume": null}, {"date": "2024-11-12", "close": 1.25, "volume": null}, {"date": "2024-11-13", "close": 1.25, "volume": null}, {"date": "2024-11-14", "close": 1.25, "volume": null}, {"date": "2024-11-15", "close": 1.25, "volume": null}, {"date": "2024-11-18", "close": 1.25, "volume": null}, {"date": "2024-11-19", "close": 1.25, "volume": null}, {"date": "2024-11-20", "close": 1.25, "volume": null}, {"date": "2024-11-21", "close": 1.25, "volume": null}, {"date": "2024-11-22", "close": 1.25, "volume": null}, {"date": "2024-11-25", "close": 1.25, "volume": null}, {"date": "2024-11-26", "close": 1.25, "volume": null}, {"date": "2024-11-27", "close": 1.25, "volume": null}, {"date": "2024-11-29", "close": 1.25, "volume": null}, {"date": "2024-12-02", "close": 1.25, "volume": null}, {"date": "2024-12-03", "close": 1.25, "volume": null}, {"date": "2024-12-04", "close": 1.25, "volume": null}, {"date": "2024-12-05", "close": 1.25, "volume": null}, {"date": "2024-12-06", "close": 1.25, "volume": null}, {"date": "2024-12-09", "close": 1.25, "volume": null}, {"date": "2024-12-10", "close": 1.25, "volume": null}, {"date": "2024-12-11", "close": 1.25, "volume": null}, {"date": "2024-12-12", "close": 1.25, "volume": null}, {"date": "2024-12-13", "close": 1.25, "volume": null}, {"date": "2024-12-16", "close": 1.25, "volume": null}, {"date": "2024-12-17", "close": 2.82, "volume": 5.0}, {"date": "2024-12-18", "close": 2.82, "volume": null}, {"date": "2024-12-19", "close": 2.82, "volume": null}, {"date": "2024-12-20", "close": 2.82, "volume": null}, {"date": "2024-12-23", "close": 2.82, "volume": null}, {"date": "2024-12-24", "close": 2.82, "volume": null}, {"date": "2024-12-26", "close": 2.82, "volume": null}, {"date": "2024-12-27", "close": 2.82, "volume": null}, {"date": "2024-12-30", "close": 2.82, "volume": null}, {"date": "2024-12-31", "close": 1.5, "volume": 228.0}, {"date": "2025-01-02", "close": 1.5, "volume": null}, {"date": "2025-01-03", "close": 1.5, "volume": null}, {"date": "2025-01-06", "close": 1.5, "volume": null}, {"date": "2025-01-07", "close": 1.5, "volume": null}, {"date": "2025-01-08", "close": 1.5, "volume": null}, {"date": "2025-01-10", "close": 1.5, "volume": null}, {"date": "2025-01-13", "close": 1.5, "volume": null}, {"date": "2025-01-14", "close": 1.5, "volume": null}, {"date": "2025-01-15", "close": 1.5, "volume": null}, {"date": "2025-01-16", "close": 1.5, "volume": null}, {"date": "2025-01-17", "close": 1.5, "volume": null}, {"date": "2025-01-21", "close": 1.5, "volume": null}, {"date": "2025-01-22", "close": 1.5, "volume": null}, {"date": "2025-01-23", "close": 1.5, "volume": null}, {"date": "2025-01-24", "close": 1.5, "volume": null}, {"date": "2025-01-27", "close": 1.5, "volume": null}, {"date": "2025-01-28", "close": 1.5, "volume": null}, {"date": "2025-01-29", "close": 52.5, "volume": 87.0}, {"date": "2025-01-30", "close": 52.5, "volume": null}, {"date": "2025-01-31", "close": 52.5, "volume": 10.0}, {"date": "2025-02-03", "close": 52.5, "volume": null}, {"date": "2025-02-04", "close": 52.5, "volume": null}, {"date": "2025-02-05", "close": 52.5, "volume": null}, {"date": "2025-02-06", "close": 52.5, "volume": null}, {"date": "2025-02-07", "close": 52.5, "volume": null}, {"date": "2025-02-10", "close": 52.5, "volume": null}, {"date": "2025-02-11", "close": 52.5, "volume": null}, {"date": "2025-02-12", "close": 67.35, "volume": 20.0}, {"date": "2025-02-13", "close": 67.35, "volume": null}, {"date": "2025-02-14", "close": 67.35, "volume": null}, {"date": "2025-02-18", "close": 67.35, "volume": null}, {"date": "2025-02-19", "close": 67.35, "volume": null}, {"date": "2025-02-20", "close": 67.35, "volume": null}, {"date": "2025-02-21", "close": 67.35, "volume": null}, {"date": "2025-02-24", "close": 67.35, "volume": null}, {"date": "2025-02-25", "close": 67.35, "volume": null}, {"date": "2025-02-26", "close": 67.35, "volume": null}, {"date": "2025-02-27", "close": 67.35, "volume": null}, {"date": "2025-02-28", "close": 67.35, "volume": null}, {"date": "2025-03-03", "close": 67.35, "volume": null}, {"date": "2025-03-04", "close": 67.35, "volume": null}, {"date": "2025-03-05", "close": 67.35, "volume": null}, {"date": "2025-03-06", "close": 67.35, "volume": null}, {"date": "2025-03-07", "close": 67.35, "volume": null}, {"date": "2025-03-10", "close": 67.35, "volume": null}, {"date": "2025-03-11", "close": 67.35, "volume": null}, {"date": "2025-03-12", "close": 67.35, "volume": null}, {"date": "2025-03-13", "close": 67.35, "volume": null}, {"date": "2025-03-14", "close": 67.35, "volume": null}, {"date": "2025-03-17", "close": 67.35, "volume": null}, {"date": "2025-03-18", "close": 67.35, "volume": null}, {"date": "2025-03-19", "close": 67.35, "volume": null}, {"date": "2025-03-20", "close": 67.35, "volume": null}, {"date": "2025-03-21", "close": 67.35, "volume": null}, {"date": "2025-03-24", "close": 67.35, "volume": null}, {"date": "2025-03-25", "close": 3.0, "volume": 3.0}, {"date": "2025-03-26", "close": 3.0, "volume": null}, {"date": "2025-03-27", "close": 3.0, "volume": null}, {"date": "2025-03-28", "close": 3.0, "volume": null}, {"date": "2025-03-31", "close": 3.0, "volume": null}, {"date": "2025-04-01", "close": 3.0, "volume": null}, {"date": "2025-04-02", "close": 3.0, "volume": null}, {"date": "2025-04-03", "close": 3.0, "volume": null}, {"date": "2025-04-04", "close": 3.0, "volume": null}, {"date": "2025-04-07", "close": 3.0, "volume": null}, {"date": "2025-04-08", "close": 3.0, "volume": null}, {"date": "2025-04-09", "close": 3.0, "volume": null}, {"date": "2025-04-10", "close": 3.0, "volume": null}, {"date": "2025-04-11", "close": 3.0, "volume": null}, {"date": "2025-04-14", "close": 3.0, "volume": null}, {"date": "2025-04-15", "close": 3.0, "volume": null}, {"date": "2025-04-16", "close": 3.0, "volume": null}, {"date": "2025-04-17", "close": 3.0, "volume": null}, {"date": "2025-04-21", "close": 3.0, "volume": null}, {"date": "2025-04-22", "close": 3.0, "volume": null}, {"date": "2025-04-23", "close": 3.0, "volume": null}, {"date": "2025-04-24", "close": 3.0, "volume": null}, {"date": "2025-04-25", "close": 3.0, "volume": null}, {"date": "2025-04-28", "close": 3.0, "volume": null}, {"date": "2025-04-29", "close": 3.0, "volume": null}, {"date": "2025-04-30", "close": 3.0, "volume": null}, {"date": "2025-05-01", "close": 3.0, "volume": null}, {"date": "2025-05-02", "close": 3.0, "volume": null}, {"date": "2025-05-05", "close": 3.0, "volume": null}, {"date": "2025-05-06", "close": 3.0, "volume": null}, {"date": "2025-05-07", "close": 3.0, "volume": null}, {"date": "2025-05-08", "close": 3.0, "volume": null}, {"date": "2025-05-09", "close": 3.0, "volume": null}, {"date": "2025-05-12", "close": 3.0, "volume": null}, {"date": "2025-05-13", "close": 3.0, "volume": null}, {"date": "2025-05-14", "close": 3.0, "volume": null}, {"date": "2025-05-15", "close": 3.0, "volume": null}, {"date": "2025-05-16", "close": 3.0, "volume": null}, {"date": "2025-05-19", "close": 3.0, "volume": null}, {"date": "2025-05-20", "close": 3.0, "volume": null}, {"date": "2025-05-21", "close": 3.0, "volume": null}, {"date": "2025-05-22", "close": 3.0, "volume": null}, {"date": "2025-05-23", "close": 3.0, "volume": null}, {"date": "2025-05-27", "close": 5.28, "volume": 4.0}, {"date": "2025-05-28", "close": 5.28, "volume": null}, {"date": "2025-05-29", "close": 5.28, "volume": null}, {"date": "2025-05-30", "close": 5.28, "volume": null}, {"date": "2025-06-02", "close": 5.28, "volume": null}, {"date": "2025-06-03", "close": 5.28, "volume": null}, {"date": "2025-06-04", "close": 5.28, "volume": null}, {"date": "2025-06-05", "close": 5.28, "volume": null}, {"date": "2025-06-06", "close": 5.28, "volume": null}, {"date": "2025-06-09", "close": 5.28, "volume": null}, {"date": "2025-06-10", "close": 5.28, "volume": null}, {"date": "2025-06-11", "close": 5.28, "volume": null}, {"date": "2025-06-12", "close": 5.28, "volume": null}, {"date": "2025-06-13", "close": 5.28, "volume": null}, {"date": "2025-06-16", "close": 5.28, "volume": null}, {"date": "2025-06-17", "close": 5.28, "volume": null}, {"date": "2025-06-18", "close": 5.28, "volume": null}, {"date": "2025-06-20", "close": 5.28, "volume": null}, {"date": "2025-06-23", "close": 5.28, "volume": null}, {"date": "2025-06-24", "close": 5.28, "volume": null}, {"date": "2025-06-25", "close": 5.28, "volume": null}, {"date": "2025-06-26", "close": 5.28, "volume": null}, {"date": "2025-06-27", "close": 5.28, "volume": null}, {"date": "2025-06-30", "close": 5.28, "volume": null}, {"date": "2025-07-01", "close": 5.28, "volume": null}, {"date": "2025-07-02", "close": 5.28, "volume": null}, {"date": "2025-07-03", "close": 5.28, "volume": null}, {"date": "2025-07-07", "close": 5.28, "volume": null}, {"date": "2025-07-08", "close": 5.28, "volume": null}, {"date": "2025-07-09", "close": 5.28, "volume": null}, {"date": "2025-07-10", "close": 7.5, "volume": 21.0}, {"date": "2025-07-11", "close": 7.5, "volume": null}, {"date": "2025-07-14", "close": 7.5, "volume": null}, {"date": "2025-07-15", "close": 7.5, "volume": null}, {"date": "2025-07-16", "close": 7.5, "volume": null}, {"date": "2025-07-17", "close": 7.5, "volume": null}, {"date": "2025-07-18", "close": 7.5, "volume": null}, {"date": "2025-07-21", "close": 7.5, "volume": null}, {"date": "2025-07-22", "close": 7.5, "volume": null}, {"date": "2025-07-23", "close": 7.5, "volume": null}, {"date": "2025-07-24", "close": 7.5, "volume": null}, {"date": "2025-07-25", "close": 7.5, "volume": null}, {"date": "2025-07-28", "close": 7.5, "volume": null}, {"date": "2025-07-29", "close": 49.5, "volume": 20.0}, {"date": "2025-07-30", "close": 49.5, "volume": 21.0}, {"date": "2025-07-31", "close": 49.5, "volume": null}, {"date": "2025-08-01", "close": 49.5, "volume": null}, {"date": "2025-08-04", "close": 52.5, "volume": 10.0}, {"date": "2025-08-05", "close": 50.0, "volume": 6.0}, {"date": "2025-08-06", "close": 50.0, "volume": 66.0}, {"date": "2025-08-07", "close": 50.0, "volume": null}, {"date": "2025-08-08", "close": 50.0, "volume": null}, {"date": "2025-08-11", "close": 50.0, "volume": null}, {"date": "2025-08-12", "close": 50.0, "volume": null}, {"date": "2025-08-13", "close": 50.0, "volume": null}, {"date": "2025-08-14", "close": 50.0, "volume": null}, {"date": "2025-08-15", "close": 50.0, "volume": null}, {"date": "2025-08-18", "close": 50.0, "volume": null}, {"date": "2025-08-19", "close": 50.0, "volume": null}, {"date": "2025-08-20", "close": 50.0, "volume": null}, {"date": "2025-08-21", "close": 50.0, "volume": null}, {"date": "2025-08-22", "close": 50.0, "volume": null}, {"date": "2025-08-25", "close": 50.0, "volume": null}, {"date": "2025-08-26", "close": 50.0, "volume": null}, {"date": "2025-08-27", "close": 50.0, "volume": null}, {"date": "2025-08-28", "close": 50.0, "volume": null}, {"date": "2025-08-29", "close": 50.0, "volume": null}, {"date": "2025-09-02", "close": 50.0, "volume": 10.0}, {"date": "2025-09-03", "close": 50.0, "volume": 14.0}, {"date": "2025-09-04", "close": 50.0, "volume": null}, {"date": "2025-09-05", "close": 50.0, "volume": null}, {"date": "2025-09-08", "close": 55.0, "volume": 2.0}, {"date": "2025-09-09", "close": 55.0, "volume": null}, {"date": "2025-09-10", "close": 55.0, "volume": null}, {"date": "2025-09-11", "close": 55.0, "volume": null}, {"date": "2025-09-12", "close": 55.0, "volume": null}, {"date": "2025-09-15", "close": 55.0, "volume": null}, {"date": "2025-09-16", "close": 55.0, "volume": null}, {"date": "2025-09-17", "close": 55.0, "volume": null}, {"date": "2025-09-18", "close": 55.0, "volume": 20.0}, {"date": "2025-09-19", "close": 55.0, "volume": null}, {"date": "2025-09-22", "close": 55.0, "volume": null}, {"date": "2025-09-23", "close": 55.0, "volume": 8.0}, {"date": "2025-09-24", "close": 55.0, "volume": null}, {"date": "2025-09-25", "close": 55.0, "volume": null}, {"date": "2025-09-26", "close": 55.0, "volume": null}, {"date": "2025-09-29", "close": 55.0, "volume": null}, {"date": "2025-09-30", "close": 55.0, "volume": null}, {"date": "2025-10-01", "close": 55.0, "volume": null}, {"date": "2025-10-02", "close": 55.0, "volume": null}, {"date": "2025-10-03", "close": 55.0, "volume": null}, {"date": "2025-10-06", "close": 55.0, "volume": null}, {"date": "2025-10-07", "close": 55.0, "volume": null}, {"date": "2025-10-08", "close": 55.0, "volume": null}, {"date": "2025-10-09", "close": 124.0, "volume": 6.0}, {"date": "2025-10-10", "close": 130.0, "volume": 17.0}, {"date": "2025-10-13", "close": 130.0, "volume": 105.0}, {"date": "2025-10-14", "close": 135.0, "volume": 17.0}, {"date": "2025-10-15", "close": 140.0, "volume": 62.0}, {"date": "2025-10-16", "close": 145.0, "volume": 10.0}, {"date": "2025-10-17", "close": 140.0, "volume": 44.0}, {"date": "2025-10-20", "close": 140.0, "volume": 69.0}, {"date": "2025-10-21", "close": 137.5, "volume": 8.0}, {"date": "2025-10-22", "close": 138.0, "volume": 14.0}, {"date": "2025-10-23", "close": 138.0, "volume": null}, {"date": "2025-10-24", "close": 135.0, "volume": 10.0}, {"date": "2025-10-27", "close": 135.0, "volume": null}, {"date": "2025-10-28", "close": 137.5, "volume": 3.0}, {"date": "2025-10-29", "close": 137.5, "volume": null}, {"date": "2025-10-30", "close": 137.5, "volume": null}, {"date": "2025-10-31", "close": 130.5, "volume": 24.0}, {"date": "2025-11-03", "close": 130.5, "volume": null}, {"date": "2025-11-04", "close": 135.0, "volume": 4.0}, {"date": "2025-11-05", "close": 135.0, "volume": null}, {"date": "2025-11-06", "close": 135.0, "volume": null}, {"date": "2025-11-07", "close": 135.0, "volume": 3.0}, {"date": "2025-11-10", "close": 135.0, "volume": null}, {"date": "2025-11-11", "close": 135.0, "volume": null}, {"date": "2025-11-12", "close": 135.0, "volume": null}, {"date": "2025-11-13", "close": 135.0, "volume": null}, {"date": "2025-11-14", "close": 135.0, "volume": null}, {"date": "2025-11-17", "close": 122.5, "volume": 16.0}, {"date": "2025-11-18", "close": 122.5, "volume": null}, {"date": "2025-11-19", "close": 92.5, "volume": 38.0}, {"date": "2025-11-20", "close": 92.5, "volume": null}, {"date": "2025-11-21", "close": 92.5, "volume": null}, {"date": "2025-11-24", "close": 92.5, "volume": null}, {"date": "2025-11-25", "close": 92.5, "volume": null}, {"date": "2025-11-26", "close": 92.5, "volume": null}, {"date": "2025-11-28", "close": 92.5, "volume": null}, {"date": "2025-12-01", "close": 92.5, "volume": null}, {"date": "2025-12-02", "close": 92.5, "volume": null}, {"date": "2025-12-03", "close": 92.5, "volume": null}, {"date": "2025-12-04", "close": 137.5, "volume": 9.0}, {"date": "2025-12-05", "close": 137.5, "volume": null}, {"date": "2025-12-08", "close": 95.0, "volume": 4.0}, {"date": "2025-12-09", "close": 95.0, "volume": null}, {"date": "2025-12-10", "close": 95.0, "volume": null}, {"date": "2025-12-11", "close": 137.0, "volume": 7.0}, {"date": "2025-12-12", "close": 137.0, "volume": null}, {"date": "2025-12-15", "close": 139.0, "volume": 20.0}, {"date": "2025-12-16", "close": 139.0, "volume": null}, {"date": "2025-12-17", "close": 95.0, "volume": 5.0}, {"date": "2025-12-18", "close": 95.0, "volume": 23.0}, {"date": "2025-12-19", "close": 95.0, "volume": 13.0}, {"date": "2025-12-22", "close": 95.0, "volume": 21.0}, {"date": "2025-12-23", "close": 92.5, "volume": 4.0}, {"date": "2025-12-26", "close": 1.9, "volume": 444.0}, {"date": "2025-12-29", "close": 1.9, "volume": null}, {"date": "2025-12-30", "close": 1.9, "volume": null}, {"date": "2025-12-31", "close": 1.9, "volume": null}, {"date": "2026-01-02", "close": 1.9, "volume": null}, {"date": "2026-01-05", "close": 1.9, "volume": null}, {"date": "2026-01-06", "close": 1.9, "volume": null}, {"date": "2026-01-07", "close": 1.9, "volume": null}, {"date": "2026-01-08", "close": 1.9, "volume": null}, {"date": "2026-01-09", "close": 1.9, "volume": null}, {"date": "2026-01-12", "close": 1.9, "volume": null}, {"date": "2026-01-13", "close": 1.9, "volume": null}, {"date": "2026-01-14", "close": 1.9, "volume": null}, {"date": "2026-01-15", "close": 1.9, "volume": null}, {"date": "2026-01-16", "close": 1.9, "volume": null}, {"date": "2026-01-20", "close": 1.9, "volume": null}, {"date": "2026-01-21", "close": 1.9, "volume": null}, {"date": "2026-01-22", "close": 1.9, "volume": null}, {"date": "2026-01-23", "close": 1.9, "volume": null}, {"date": "2026-01-26", "close": 1.9, "volume": null}, {"date": "2026-01-27", "close": 1.9, "volume": null}, {"date": "2026-01-28", "close": 1.9, "volume": null}, {"date": "2026-01-29", "close": 1.9, "volume": null}, {"date": "2026-01-30", "close": 1.9, "volume": null}, {"date": "2026-02-02", "close": 1.9, "volume": null}, {"date": "2026-02-03", "close": 1.9, "volume": null}, {"date": "2026-02-04", "close": 1.9, "volume": null}, {"date": "2026-02-05", "close": 1.9, "volume": null}, {"date": "2026-02-06", "close": 1.9, "volume": null}, {"date": "2026-02-09", "close": 1.9, "volume": null}, {"date": "2026-02-10", "close": 1.9, "volume": null}, {"date": "2026-02-11", "close": 1.9, "volume": null}, {"date": "2026-02-12", "close": 1.9, "volume": null}, {"date": "2026-02-13", "close": 1.9, "volume": null}, {"date": "2026-02-17", "close": 1.9, "volume": null}, {"date": "2026-02-18", "close": 31.7, "volume": 511014.0}, {"date": "2026-02-19", "close": 31.0, "volume": 111733.0}, {"date": "2026-02-20", "close": 30.77, "volume": 237925.0}, {"date": "2026-02-23", "close": 30.65, "volume": 140653.0}, {"date": "2026-02-24", "close": 30.19, "volume": 274982.0}, {"date": "2026-02-25", "close": 29.12, "volume": 89676.0}, {"date": "2026-02-26", "close": 27.52, "volume": 81065.0}, {"date": "2026-02-27", "close": 24.82, "volume": 136155.0}, {"date": "2026-03-02", "close": 20.5, "volume": 408783.0}, {"date": "2026-03-03", "close": 17.52, "volume": 420622.0}, {"date": "2026-03-04", "close": 19.27, "volume": 93094.0}, {"date": "2026-03-05", "close": 19.01, "volume": 62912.0}, {"date": "2026-03-06", "close": 19.5, "volume": 124988.0}, {"date": "2026-03-09", "close": 18.59, "volume": 134261.0}, {"date": "2026-03-10", "close": 20.38, "volume": 181474.0}, {"date": "2026-03-11", "close": 19.77, "volume": 48635.0}, {"date": "2026-03-12", "close": 19.76, "volume": 111674.0}, {"date": "2026-03-13", "close": 22.85, "volume": 119918.0}, {"date": "2026-03-16", "close": 24.87, "volume": 212299.0}, {"date": "2026-03-17", "close": 24.23, "volume": 199196.0}, {"date": "2026-03-18", "close": 26.01, "volume": 243464.0}, {"date": "2026-03-19", "close": 25.58, "volume": 237995.0}, {"date": "2026-03-20", "close": 23.85, "volume": 80321.0}, {"date": "2026-03-23", "close": 23.96, "volume": 146940.0}, {"date": "2026-03-24", "close": 23.98, "volume": 142891.0}, {"date": "2026-03-25", "close": 24.37, "volume": 148091.0}, {"date": "2026-03-26", "close": 23.61, "volume": 137390.0}, {"date": "2026-03-27", "close": 22.98, "volume": 103667.0}, {"date": "2026-03-30", "close": 21.73, "volume": 49127.0}, {"date": "2026-03-31", "close": 22.73, "volume": 83630.0}, {"date": "2026-04-01", "close": 27.62, "volume": 747739.0}, {"date": "2026-04-02", "close": 26.94, "volume": 122179.0}, {"date": "2026-04-06", "close": 26.54, "volume": 103497.0}, {"date": "2026-04-07", "close": 26.38, "volume": 105928.0}, {"date": "2026-04-08", "close": 26.0, "volume": 135234.0}, {"date": "2026-04-09", "close": 30.66, "volume": 493705.0}, {"date": "2026-04-10", "close": 30.79, "volume": 326410.0}, {"date": "2026-04-13", "close": 33.02, "volume": 134128.0}, {"date": "2026-04-14", "close": 34.52, "volume": 325651.0}, {"date": "2026-04-15", "close": 36.59, "volume": 309632.0}, {"date": "2026-04-16", "close": 34.26, "volume": 417670.0}, {"date": "2026-04-17", "close": 37.02, "volume": 540205.0}, {"date": "2026-04-20", "close": 36.385, "volume": 259774.0}, {"date": "2026-04-21", "close": 38.98, "volume": 421862.0}, {"date": "2026-04-22", "close": 40.8, "volume": 454351.0}, {"date": "2026-04-23", "close": 42.65, "volume": 388085.0}, {"date": "2026-04-24", "close": 42.19, "volume": 378554.0}, {"date": "2026-04-27", "close": 42.27, "volume": 372231.0}, {"date": "2026-04-28", "close": 43.98, "volume": 496777.0}, {"date": "2026-04-29", "close": 45.68, "volume": 382137.0}, {"date": "2026-04-30", "close": 46.0, "volume": 912840.0}, {"date": "2026-05-01", "close": 42.21, "volume": 380390.0}, {"date": "2026-05-04", "close": 44.63, "volume": 354947.0}, {"date": "2026-05-05", "close": 44.35, "volume": 294585.0}, {"date": "2026-05-06", "close": 54.0, "volume": 838597.0}, {"date": "2026-05-07", "close": 53.7, "volume": 470052.0}, {"date": "2026-05-08", "close": 52.75, "volume": 215016.0}, {"date": "2026-05-11", "close": 53.81, "volume": 683934.0}, {"date": "2026-05-12", "close": 52.1, "volume": 225217.0}, {"date": "2026-05-13", "close": 55.03, "volume": 371109.0}, {"date": "2026-05-14", "close": 55.63, "volume": 828531.0}, {"date": "2026-05-15", "close": 53.93, "volume": 498322.0}, {"date": "2026-05-18", "close": 57.5, "volume": 1752814.0}, {"date": "2026-05-19", "close": 52.48, "volume": 933256.0}, {"date": "2026-05-20", "close": 50.245, "volume": 438957.0}, {"date": "2026-05-21", "close": 57.7, "volume": 724616.0}, {"date": "2026-05-22", "close": 68.06, "volume": 1225489.0}, {"date": "2026-05-26", "close": 65.0, "volume": 676785.0}, {"date": "2026-05-27", "close": 65.69, "volume": 306848.0}, {"date": "2026-05-28", "close": 74.82, "volume": 576956.0}, {"date": "2026-05-29", "close": 75.83, "volume": 580734.0}, {"date": "2026-06-01", "close": 79.55, "volume": 532647.0}, {"date": "2026-06-02", "close": 84.38, "volume": 575305.0}, {"date": "2026-06-03", "close": 80.09, "volume": 505420.0}, {"date": "2026-06-04", "close": 76.02, "volume": 306358.0}, {"date": "2026-06-05", "close": 67.41, "volume": 853639.0}, {"date": "2026-06-08", "close": 59.46, "volume": 756142.0}, {"date": "2026-06-09", "close": 63.42, "volume": 1164946.0}, {"date": "2026-06-10", "close": 62.89, "volume": 468044.0}, {"date": "2026-06-11", "close": 71.51, "volume": 749195.0}, {"date": "2026-06-12", "close": 62.32, "volume": 2959899.0}, {"date": "2026-06-15", "close": 70.21, "volume": 661654.0}, {"date": "2026-06-16", "close": 76.68, "volume": 580708.0}, {"date": "2026-06-17", "close": 85.05, "volume": 3956877.0}, {"date": "2026-06-18", "close": 92.7, "volume": 1700066.0}, {"date": "2026-06-22", "close": 91.91, "volume": 1175006.0}, {"date": "2026-06-23", "close": 84.36, "volume": 1411413.0}, {"date": "2026-06-24", "close": 83.69, "volume": 935858.0}, {"date": "2026-06-25", "close": 80.77, "volume": 814958.0}, {"date": "2026-06-26", "close": 82.05, "volume": 1178010.0}, {"date": "2026-06-29", "close": 81.0, "volume": 1712525.0}, {"date": "2026-06-30", "close": 84.66, "volume": 3619613.0}, {"date": "2026-07-01", "close": 79.11, "volume": 2207967.0}, {"date": "2026-07-02", "close": 67.91, "volume": 2602181.0}, {"date": "2026-07-06", "close": 79.96, "volume": 3056440.0}, {"date": "2026-07-07", "close": 71.76, "volume": 1962027.0}, {"date": "2026-07-08", "close": 76.17, "volume": 1764465.0}, {"date": "2026-07-09", "close": 80.0, "volume": 2079538.0}, {"date": "2026-07-10", "close": 74.62, "volume": 1350637.0}, {"date": "2026-07-13", "close": 68.26, "volume": 2411508.0}, {"date": "2026-07-14", "close": 71.26, "volume": 1916007.0}, {"date": "2026-07-15", "close": 70.63, "volume": 1447027.0}, {"date": "2026-07-16", "close": 65.6, "volume": 2657644.0}, {"date": "2026-07-17", "close": 63.64, "volume": 2072849.0}, {"date": "2026-07-20", "close": 62.34, "volume": 1986718.0}, {"date": "2026-07-21", "close": 71.0, "volume": 2305569.0}, {"date": "2026-07-22", "close": 70.49, "volume": 1319100.0}, {"date": "2026-07-23", "close": 70.175, "volume": 1196611.0}, {"date": "2026-07-24", "close": 64.89, "volume": 1651640.0}, {"date": "2026-07-27", "close": 58.79, "volume": 2342368.0}, {"date": "2026-07-28", "close": 44.98, "volume": 4372425.0}, {"date": "2026-07-29", "close": 40.09, "volume": 3998444.0}, {"date": "2026-07-30", "close": 48.77, "volume": 4495611.0}, {"date": "2026-07-31", "close": 48.25, "volume": 3388009.0}, {"date": "2026-08-03", "close": 52.38, "volume": 2469413.0}, {"date": "2026-08-04", "close": 55.52, "volume": 2155452.0}, {"date": "2026-08-05", "close": 57.02, "volume": 1310110.0}, {"date": "2026-08-06", "close": 52.15, "volume": 1347759.0}, {"date": "2026-08-07", "close": 49.79, "volume": 2617049.0}, {"date": "2026-08-10", "close": 52.7, "volume": 1226444.0}, {"date": "2026-08-11", "close": 56.58, "volume": 1355220.0}, {"date": "2026-08-12", "close": 68.46, "volume": 2572065.0}, {"date": "2026-08-13", "close": 72.02, "volume": 1790954.0}, {"date": "2026-08-14", "close": 76.465, "volume": 1428400.0}, {"date": "2026-08-17", "close": 76.9, "volume": 2862328.0}, {"date": "2026-08-18", "close": 68.78, "volume": 3223427.0}, {"date": "2026-08-19", "close": 65.45, "volume": 2170378.0}, {"date": "2026-08-20", "close": 60.85, "volume": 2314060.0}, {"date": "2026-08-21", "close": 59.07, "volume": 1557192.0}, {"date": "2026-08-24", "close": 58.38, "volume": 1157536.0}, {"date": "2026-08-25", "close": 60.97, "volume": 670551.0}, {"date": "2026-08-26", "close": 59.59, "volume": 759867.0}, {"date": "2026-08-27", "close": 59.21, "volume": 1043808.0}, {"date": "2026-08-28", "close": 52.37, "volume": 2600120.0}, {"date": "2026-08-31", "close": 54.86, "volume": 2161314.0}, {"date": "2026-09-01", "close": 52.64, "volume": 1626409.0}, {"date": "2026-09-02", "close": 54.29, "volume": 877289.0}, {"date": "2026-09-03", "close": 54.97, "volume": 1304480.0}, {"date": "2026-09-04", "close": 55.94, "volume": 1250326.0}, {"date": "2026-09-08", "close": 57.63, "volume": 2782992.0}, {"date": "2026-09-09", "close": 56.75, "volume": 1670920.0}, {"date": "2026-09-10", "close": 56.57, "volume": 1440885.0}, {"date": "2026-09-11", "close": 59.41, "volume": 1060909.0}, {"date": "2026-09-14", "close": 51.91, "volume": 1838331.0}, {"date": "2026-09-15", "close": 49.99, "volume": 1637132.0}, {"date": "2026-09-16", "close": 52.21, "volume": 1195393.0}, {"date": "2026-09-17", "close": 56.725, "volume": 1423740.0}, {"date": "2026-09-18", "close": 57.56, "volume": 2163858.0}, {"date": "2026-09-21", "close": 59.93, "volume": 1059192.0}, {"date": "2026-09-22", "close": 63.21, "volume": 1268910.0}], "refreshing": true}