{"ticker": "ZJYL", "overview": {"name": "JIN MEDICAL INTERNATIONAL LTD. - Class A Ordinary Shares", "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": "ZJYL", "has_prices": true, "as_of": "2026-09-23", "last": 2.05, "prev_close": 2.08, "change": -0.03000000000000025, "change_pct": -0.014423076923077042, "session_volume": 19678.0, "vwap_5": 2.0406589441381286, "vwap_20": 2.1283130514058395, "vwap_60": 2.503989459588969, "vwap_250": 2.840686692505462, "high_52w": 5.584, "low_52w": 1.81, "avg_volume_20": 120657.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-092631", "src": "13DG", "ticker": "ZJYL", "cik": "1837821", "company": "Jin Medical International Ltd.", "company_raw": "Jin Medical International Ltd.", "who": "Jin Medical International Ltd.", "who_key": "Jin Medical International Ltd.", "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": "Jin Medical International Ltd. takes a 6.77% activist stake in ZJYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1837821/0001213900-26-092631-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "13DG-0001185185-26-003602", "src": "13DG", "ticker": "ZJYL", "cik": "1837821", "company": "Jin Medical International Ltd.", "company_raw": "Jin Medical International Ltd.", "who": "Jin Medical International Ltd.", "who_key": "Jin Medical International Ltd.", "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": "Jin Medical International Ltd. takes a 10.46% passive stake in ZJYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1837821/0001185185-26-003602-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-092631", "src": "13DG", "ticker": "ZJYL", "cik": "1837821", "company": "Jin Medical International Ltd.", "company_raw": "Jin Medical International Ltd.", "who": "Jin Medical International Ltd.", "who_key": "Jin Medical International Ltd.", "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": "Jin Medical International Ltd. takes a 6.77% activist stake in ZJYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1837821/0001213900-26-092631-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "13DG-0001185185-26-003602", "src": "13DG", "ticker": "ZJYL", "cik": "1837821", "company": "Jin Medical International Ltd.", "company_raw": "Jin Medical International Ltd.", "who": "Jin Medical International Ltd.", "who_key": "Jin Medical International Ltd.", "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": "Jin Medical International Ltd. takes a 10.46% passive stake in ZJYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1837821/0001185185-26-003602-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}], "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": "JIN MEDICAL INTERNATIONAL LTD. - Class A Ordinary Shares", "new_value": "Jin Medical International Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001837821", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001837821", "applied": 1, "detected_at": "2026-10-28T17:08:19.282997"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZJYL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-28", "close": 7.95, "volume": 320485.0}, {"date": "2023-03-29", "close": 7.934, "volume": 82345.0}, {"date": "2023-03-30", "close": 7.65, "volume": 9714.0}, {"date": "2023-03-31", "close": 7.45, "volume": 18981.0}, {"date": "2023-04-03", "close": 7.5, "volume": 82232.0}, {"date": "2023-04-04", "close": 7.29, "volume": 72328.0}, {"date": "2023-04-05", "close": 7.48, "volume": 43789.0}, {"date": "2023-04-06", "close": 7.35, "volume": 39515.0}, {"date": "2023-04-10", "close": 7.33, "volume": 21921.0}, {"date": "2023-04-11", "close": 7.38, "volume": 144122.0}, {"date": "2023-04-12", "close": 7.0, "volume": 35495.0}, {"date": "2023-04-13", "close": 7.0, "volume": 246.0}, {"date": "2023-04-14", "close": 6.99, "volume": 1765.0}, {"date": "2023-04-17", "close": 7.75, "volume": 51796.0}, {"date": "2023-04-18", "close": 7.6, "volume": 19333.0}, {"date": "2023-04-19", "close": 7.44, "volume": 4058.0}, {"date": "2023-04-20", "close": 7.6, "volume": 14192.0}, {"date": "2023-04-21", "close": 7.32, "volume": 1022.0}, {"date": "2023-04-24", "close": 7.48, "volume": 1333.0}, {"date": "2023-04-25", "close": 7.42, "volume": 1988.0}, {"date": "2023-04-26", "close": 7.38, "volume": 18251.0}, {"date": "2023-04-27", "close": 7.15, "volume": 6168.0}, {"date": "2023-04-28", "close": 7.63, "volume": 4435.0}, {"date": "2023-05-01", "close": 9.6, "volume": 446727.0}, {"date": "2023-05-02", "close": 5.88, "volume": 202698.0}, {"date": "2023-05-03", "close": 5.5, "volume": 44383.0}, {"date": "2023-05-04", "close": 5.6, "volume": 27468.0}, {"date": "2023-05-05", "close": 5.7, "volume": 70142.0}, {"date": "2023-05-08", "close": 5.5999, "volume": 63553.0}, {"date": "2023-05-09", "close": 5.6979, "volume": 41829.0}, {"date": "2023-05-10", "close": 5.59, "volume": 28013.0}, {"date": "2023-05-11", "close": 5.5401, "volume": 53259.0}, {"date": "2023-05-12", "close": 5.5679, "volume": 14309.0}, {"date": "2023-05-15", "close": 5.58, "volume": 30931.0}, {"date": "2023-05-16", "close": 5.58, "volume": 9523.0}, {"date": "2023-05-17", "close": 5.5572, "volume": 5934.0}, {"date": "2023-05-18", "close": 5.4, "volume": 15438.0}, {"date": "2023-05-19", "close": 5.4, "volume": 14062.0}, {"date": "2023-05-22", "close": 5.37, "volume": 15128.0}, {"date": "2023-05-23", "close": 5.4499, "volume": 9589.0}, {"date": "2023-05-24", "close": 5.97, "volume": 77293.0}, {"date": "2023-05-25", "close": 5.5, "volume": 18138.0}, {"date": "2023-05-26", "close": 5.7, "volume": 24425.0}, {"date": "2023-05-30", "close": 5.6752, "volume": 12617.0}, {"date": "2023-05-31", "close": 5.7217, "volume": 18173.0}, {"date": "2023-06-01", "close": 6.45, "volume": 16286.0}, {"date": "2023-06-02", "close": 6.55, "volume": 12023.0}, {"date": "2023-06-05", "close": 6.72, "volume": 5759.0}, {"date": "2023-06-06", "close": 7.65, "volume": 36859.0}, {"date": "2023-06-07", "close": 8.019, "volume": 95367.0}, {"date": "2023-06-08", "close": 8.24, "volume": 23054.0}, {"date": "2023-06-09", "close": 8.53, "volume": 50250.0}, {"date": "2023-06-12", "close": 13.2, "volume": 5690432.0}, {"date": "2023-06-13", "close": 9.11, "volume": 342697.0}, {"date": "2023-06-14", "close": 8.87, "volume": 89190.0}, {"date": "2023-06-15", "close": 8.8, "volume": 29204.0}, {"date": "2023-06-16", "close": 9.41, "volume": 84777.0}, {"date": "2023-06-20", "close": 10.39, "volume": 101397.0}, {"date": "2023-06-21", "close": 11.14, "volume": 181117.0}, {"date": "2023-06-22", "close": 11.17, "volume": 70604.0}, {"date": "2023-06-23", "close": 10.8101, "volume": 57404.0}, {"date": "2023-06-26", "close": 11.4, "volume": 13447.0}, {"date": "2023-06-27", "close": 11.84, "volume": 12313.0}, {"date": "2023-06-28", "close": 11.9, "volume": 9389.0}, {"date": "2023-06-29", "close": 11.89, "volume": 76190.0}, {"date": "2023-06-30", "close": 11.41, "volume": 10850.0}, {"date": "2023-07-03", "close": 10.8, "volume": 54771.0}, {"date": "2023-07-05", "close": 10.87, "volume": 93431.0}, {"date": "2023-07-06", "close": 10.71, "volume": 95182.0}, {"date": "2023-07-07", "close": 11.08, "volume": 109581.0}, {"date": "2023-07-10", "close": 11.12, "volume": 94971.0}, {"date": "2023-07-11", "close": 10.95, "volume": 95805.0}, {"date": "2023-07-12", "close": 11.18, "volume": 104198.0}, {"date": "2023-07-13", "close": 10.93, "volume": 80634.0}, {"date": "2023-07-14", "close": 10.56, "volume": 56217.0}, {"date": "2023-07-17", "close": 10.8079, "volume": 89271.0}, {"date": "2023-07-18", "close": 10.81, "volume": 101468.0}, {"date": "2023-07-19", "close": 10.8, "volume": 77296.0}, {"date": "2023-07-20", "close": 10.6, "volume": 51331.0}, {"date": "2023-07-21", "close": 10.75, "volume": 137334.0}, {"date": "2023-07-24", "close": 10.77, "volume": 102686.0}, {"date": "2023-07-25", "close": 10.85, "volume": 93358.0}, {"date": "2023-07-26", "close": 10.7, "volume": 93745.0}, {"date": "2023-07-27", "close": 10.77, "volume": 134091.0}, {"date": "2023-07-28", "close": 10.56, "volume": 90093.0}, {"date": "2023-07-31", "close": 14.23, "volume": 186677.0}, {"date": "2023-08-01", "close": 13.01, "volume": 105391.0}, {"date": "2023-08-02", "close": 13.0, "volume": 93792.0}, {"date": "2023-08-03", "close": 12.6, "volume": 103138.0}, {"date": "2023-08-04", "close": 12.51, "volume": 368407.0}, {"date": "2023-08-07", "close": 12.69, "volume": 285448.0}, {"date": "2023-08-08", "close": 10.68, "volume": 266524.0}, {"date": "2023-08-09", "close": 10.15, "volume": 295516.0}, {"date": "2023-08-10", "close": 10.19, "volume": 313145.0}, {"date": "2023-08-11", "close": 10.65, "volume": 305923.0}, {"date": "2023-08-14", "close": 10.65, "volume": 277110.0}, {"date": "2023-08-15", "close": 11.83, "volume": 276205.0}, {"date": "2023-08-16", "close": 11.43, "volume": 47374.0}, {"date": "2023-08-17", "close": 12.5, "volume": 274873.0}, {"date": "2023-08-18", "close": 12.87, "volume": 177146.0}, {"date": "2023-08-21", "close": 14.2913, "volume": 267832.0}, {"date": "2023-08-22", "close": 13.6, "volume": 247673.0}, {"date": "2023-08-23", "close": 11.11, "volume": 389603.0}, {"date": "2023-08-24", "close": 10.89, "volume": 300307.0}, {"date": "2023-08-25", "close": 10.79, "volume": 309537.0}, {"date": "2023-08-28", "close": 11.91, "volume": 275965.0}, {"date": "2023-08-29", "close": 13.28, "volume": 263001.0}, {"date": "2023-08-30", "close": 13.99, "volume": 243326.0}, {"date": "2023-08-31", "close": 13.13, "volume": 300411.0}, {"date": "2023-09-01", "close": 13.9925, "volume": 238487.0}, {"date": "2023-09-05", "close": 12.93, "volume": 280457.0}, {"date": "2023-09-06", "close": 11.61, "volume": 333230.0}, {"date": "2023-09-07", "close": 10.6, "volume": 311932.0}, {"date": "2023-09-08", "close": 10.53, "volume": 316457.0}, {"date": "2023-09-11", "close": 10.94, "volume": 311457.0}, {"date": "2023-09-12", "close": 10.97, "volume": 331483.0}, {"date": "2023-09-13", "close": 11.22, "volume": 312192.0}, {"date": "2023-09-14", "close": 13.25, "volume": 385780.0}, {"date": "2023-09-15", "close": 14.88, "volume": 275005.0}, {"date": "2023-09-18", "close": 15.1, "volume": 270345.0}, {"date": "2023-09-19", "close": 16.86, "volume": 182775.0}, {"date": "2023-09-20", "close": 17.01, "volume": 45714.0}, {"date": "2023-09-21", "close": 16.05, "volume": 49109.0}, {"date": "2023-09-22", "close": 18.78, "volume": 121821.0}, {"date": "2023-09-25", "close": 18.28, "volume": 40277.0}, {"date": "2023-09-26", "close": 16.87, "volume": 75810.0}, {"date": "2023-09-27", "close": 19.18, "volume": 44624.0}, {"date": "2023-09-28", "close": 22.45, "volume": 49148.0}, {"date": "2023-09-29", "close": 23.4, "volume": 106190.0}, {"date": "2023-10-02", "close": 23.36, "volume": 93265.0}, {"date": "2023-10-03", "close": 23.15, "volume": 30826.0}, {"date": "2023-10-04", "close": 28.2, "volume": 105768.0}, {"date": "2023-10-05", "close": 23.37, "volume": 224385.0}, {"date": "2023-10-06", "close": 13.77, "volume": 207553.0}, {"date": "2023-10-09", "close": 17.75, "volume": 121818.0}, {"date": "2023-10-10", "close": 18.37, "volume": 28040.0}, {"date": "2023-10-11", "close": 19.1, "volume": 227164.0}, {"date": "2023-10-12", "close": 17.72, "volume": 154821.0}, {"date": "2023-10-13", "close": 18.96, "volume": 121541.0}, {"date": "2023-10-16", "close": 18.22, "volume": 42158.0}, {"date": "2023-10-17", "close": 18.13, "volume": 38182.0}, {"date": "2023-10-18", "close": 18.99, "volume": 63848.0}, {"date": "2023-10-19", "close": 17.61, "volume": 143501.0}, {"date": "2023-10-20", "close": 10.77, "volume": 264653.0}, {"date": "2023-10-23", "close": 10.39, "volume": 62888.0}, {"date": "2023-10-24", "close": 9.44, "volume": 55514.0}, {"date": "2023-10-25", "close": 9.37, "volume": 26702.0}, {"date": "2023-10-26", "close": 9.365, "volume": 31549.0}, {"date": "2023-10-27", "close": 9.41, "volume": 7291.0}, {"date": "2023-10-30", "close": 9.01, "volume": 6786.0}, {"date": "2023-10-31", "close": 8.84, "volume": 23288.0}, {"date": "2023-11-01", "close": 8.89, "volume": 9188.0}, {"date": "2023-11-02", "close": 8.85, "volume": 11863.0}, {"date": "2023-11-03", "close": 9.222, "volume": 32802.0}, {"date": "2023-11-06", "close": 9.1, "volume": 12527.0}, {"date": "2023-11-07", "close": 8.97, "volume": 70797.0}, {"date": "2023-11-08", "close": 9.5, "volume": 75474.0}, {"date": "2023-11-09", "close": 8.92, "volume": 6653.0}, {"date": "2023-11-10", "close": 9.13, "volume": 13381.0}, {"date": "2023-11-13", "close": 9.01, "volume": 7812.0}, {"date": "2023-11-14", "close": 9.27, "volume": 2476.0}, {"date": "2023-11-15", "close": 9.12, "volume": 1248.0}, {"date": "2023-11-16", "close": 10.8226, "volume": 35780.0}, {"date": "2023-11-17", "close": 12.62, "volume": 36919.0}, {"date": "2023-11-20", "close": 17.0, "volume": 79808.0}, {"date": "2023-11-21", "close": 22.69, "volume": 154172.0}, {"date": "2023-11-22", "close": 21.96, "volume": 187160.0}, {"date": "2023-11-24", "close": 24.19, "volume": 82353.0}, {"date": "2023-11-27", "close": 23.75, "volume": 51910.0}, {"date": "2023-11-28", "close": 24.4, "volume": 41267.0}, {"date": "2023-11-29", "close": 23.65, "volume": 18663.0}, {"date": "2023-11-30", "close": 24.06, "volume": 68453.0}, {"date": "2023-12-01", "close": 25.0, "volume": 94500.0}, {"date": "2023-12-04", "close": 25.0, "volume": 75504.0}, {"date": "2023-12-05", "close": 24.6, "volume": 19440.0}, {"date": "2023-12-06", "close": 24.9, "volume": 21786.0}, {"date": "2023-12-07", "close": 29.02, "volume": 49442.0}, {"date": "2023-12-08", "close": 27.5, "volume": 36937.0}, {"date": "2023-12-11", "close": 30.19, "volume": 67625.0}, {"date": "2023-12-12", "close": 31.19, "volume": 103496.0}, {"date": "2023-12-13", "close": 30.38, "volume": 142994.0}, {"date": "2023-12-14", "close": 34.0, "volume": 267754.0}, {"date": "2023-12-15", "close": 28.01, "volume": 76253.0}, {"date": "2023-12-18", "close": 101.87, "volume": 783865.0}, {"date": "2023-12-19", "close": 113.88, "volume": 309833.0}, {"date": "2023-12-20", "close": 84.005, "volume": 171355.0}, {"date": "2023-12-21", "close": 70.48, "volume": 100808.0}, {"date": "2023-12-22", "close": 137.03, "volume": 124669.0}, {"date": "2023-12-26", "close": 114.2, "volume": 71705.0}, {"date": "2023-12-27", "close": 123.0, "volume": 43990.0}, {"date": "2023-12-28", "close": 174.0, "volume": 114372.0}, {"date": "2023-12-29", "close": 248.05, "volume": 72326.0}, {"date": "2024-01-02", "close": 255.04, "volume": 23453.0}, {"date": "2024-01-03", "close": 201.0, "volume": 43310.0}, {"date": "2024-01-04", "close": 126.89, "volume": 61878.0}, {"date": "2024-01-05", "close": 119.88, "volume": 34192.0}, {"date": "2024-01-08", "close": 90.91, "volume": 40218.0}, {"date": "2024-01-09", "close": 90.66, "volume": 25224.0}, {"date": "2024-01-10", "close": 89.7, "volume": 48032.0}, {"date": "2024-01-11", "close": 78.0, "volume": 28610.0}, {"date": "2024-01-12", "close": 81.02, "volume": 27832.0}, {"date": "2024-01-16", "close": 109.97, "volume": 42817.0}, {"date": "2024-01-17", "close": 97.74, "volume": 44659.0}, {"date": "2024-01-18", "close": 105.15, "volume": 15413.0}, {"date": "2024-01-19", "close": 105.0, "volume": 8435.0}, {"date": "2024-01-22", "close": 107.0, "volume": 14981.0}, {"date": "2024-01-23", "close": 166.9, "volume": 60852.0}, {"date": "2024-01-24", "close": 211.85, "volume": 48216.0}, {"date": "2024-01-25", "close": 276.11, "volume": 17293.0}, {"date": "2024-01-26", "close": 178.0, "volume": 34959.0}, {"date": "2024-01-29", "close": 182.99, "volume": 16175.0}, {"date": "2024-01-30", "close": 210.4, "volume": 19407.0}, {"date": "2024-01-31", "close": 264.25, "volume": 40282.0}, {"date": "2024-02-01", "close": 239.49, "volume": 39723.0}, {"date": "2024-02-02", "close": 262.02, "volume": 9738.0}, {"date": "2024-02-05", "close": 245.0, "volume": 21934.0}, {"date": "2024-02-06", "close": 237.51, "volume": 7119.0}, {"date": "2024-02-07", "close": 217.01, "volume": 10852.0}, {"date": "2024-02-08", "close": 259.2, "volume": 74401.0}, {"date": "2024-02-09", "close": 149.2, "volume": 97110.0}, {"date": "2024-02-12", "close": 166.2, "volume": 42374.0}, {"date": "2024-02-13", "close": 170.0, "volume": 61798.0}, {"date": "2024-02-14", "close": 164.2, "volume": 19272.0}, {"date": "2024-02-15", "close": 162.2, "volume": 15395.0}, {"date": "2024-02-16", "close": 177.4, "volume": 19461.0}, {"date": "2024-02-20", "close": 174.6, "volume": 15458.0}, {"date": "2024-02-21", "close": 169.0, "volume": 15225.0}, {"date": "2024-02-22", "close": 162.0, "volume": 17463.0}, {"date": "2024-02-23", "close": 141.8, "volume": 16160.0}, {"date": "2024-02-26", "close": 128.8, "volume": 28926.0}, {"date": "2024-02-27", "close": 131.4, "volume": 10947.0}, {"date": "2024-02-28", "close": 120.4, "volume": 10045.0}, {"date": "2024-02-29", "close": 125.6, "volume": 6016.0}, {"date": "2024-03-01", "close": 127.2, "volume": 9296.0}, {"date": "2024-03-04", "close": 169.6, "volume": 41586.0}, {"date": "2024-03-05", "close": 178.0, "volume": 21543.0}, {"date": "2024-03-06", "close": 185.2, "volume": 60708.0}, {"date": "2024-03-07", "close": 184.0, "volume": 19223.0}, {"date": "2024-03-08", "close": 140.0, "volume": 41311.0}, {"date": "2024-03-11", "close": 137.6, "volume": 21542.0}, {"date": "2024-03-12", "close": 128.8, "volume": 27379.0}, {"date": "2024-03-13", "close": 129.6, "volume": 16724.0}, {"date": "2024-03-14", "close": 106.4, "volume": 30620.0}, {"date": "2024-03-15", "close": 87.6, "volume": 72233.0}, {"date": "2024-03-18", "close": 62.6, "volume": 45462.0}, {"date": "2024-03-19", "close": 67.4, "volume": 38192.0}, {"date": "2024-03-20", "close": 68.6, "volume": 27536.0}, {"date": "2024-03-21", "close": 64.6, "volume": 38613.0}, {"date": "2024-03-22", "close": 61.4, "volume": 25196.0}, {"date": "2024-03-25", "close": 57.0, "volume": 18895.0}, {"date": "2024-03-26", "close": 68.0, "volume": 26534.0}, {"date": "2024-03-27", "close": 70.0, "volume": 16794.0}, {"date": "2024-03-28", "close": 76.8, "volume": 29131.0}, {"date": "2024-04-01", "close": 66.8, "volume": 28915.0}, {"date": "2024-04-02", "close": 65.4, "volume": 14475.0}, {"date": "2024-04-03", "close": 64.2, "volume": 15371.0}, {"date": "2024-04-04", "close": 60.4, "volume": 12705.0}, {"date": "2024-04-05", "close": 62.0, "volume": 10946.0}, {"date": "2024-04-08", "close": 60.8, "volume": 9826.0}, {"date": "2024-04-09", "close": 61.0, "volume": 9176.0}, {"date": "2024-04-10", "close": 62.4, "volume": 8108.0}, {"date": "2024-04-11", "close": 64.8, "volume": 8860.0}, {"date": "2024-04-12", "close": 62.0, "volume": 19204.0}, {"date": "2024-04-15", "close": 69.8, "volume": 40883.0}, {"date": "2024-04-16", "close": 86.8, "volume": 66966.0}, {"date": "2024-04-17", "close": 81.4, "volume": 40450.0}, {"date": "2024-04-18", "close": 79.6, "volume": 24241.0}, {"date": "2024-04-19", "close": 77.4, "volume": 9203.0}, {"date": "2024-04-22", "close": 68.6, "volume": 25898.0}, {"date": "2024-04-23", "close": 70.0, "volume": 10271.0}, {"date": "2024-04-24", "close": 70.6, "volume": 12711.0}, {"date": "2024-04-25", "close": 78.4, "volume": 61194.0}, {"date": "2024-04-26", "close": 80.8, "volume": 8785.0}, {"date": "2024-04-29", "close": 75.4, "volume": 34960.0}, {"date": "2024-04-30", "close": 76.2, "volume": 5459.0}, {"date": "2024-05-01", "close": 72.6, "volume": 6287.0}, {"date": "2024-05-02", "close": 70.4, "volume": 11609.0}, {"date": "2024-05-03", "close": 72.4, "volume": 3363.0}, {"date": "2024-05-06", "close": 72.2, "volume": 3418.0}, {"date": "2024-05-07", "close": 65.0, "volume": 14178.0}, {"date": "2024-05-08", "close": 63.8, "volume": 9580.0}, {"date": "2024-05-09", "close": 65.0, "volume": 5574.0}, {"date": "2024-05-10", "close": 69.2, "volume": 9534.0}, {"date": "2024-05-13", "close": 66.4, "volume": 12411.0}, {"date": "2024-05-14", "close": 67.4, "volume": 11818.0}, {"date": "2024-05-15", "close": 68.0, "volume": 7554.0}, {"date": "2024-05-16", "close": 65.4, "volume": 9627.0}, {"date": "2024-05-17", "close": 60.0, "volume": 14147.0}, {"date": "2024-05-20", "close": 61.2, "volume": 18632.0}, {"date": "2024-05-21", "close": 57.4, "volume": 13822.0}, {"date": "2024-05-22", "close": 57.2, "volume": 6980.0}, {"date": "2024-05-23", "close": 56.2, "volume": 9286.0}, {"date": "2024-05-24", "close": 54.8, "volume": 5270.0}, {"date": "2024-05-28", "close": 49.8, "volume": 17750.0}, {"date": "2024-05-29", "close": 61.4, "volume": 22361.0}, {"date": "2024-05-30", "close": 54.8, "volume": 11285.0}, {"date": "2024-05-31", "close": 54.8, "volume": 6103.0}, {"date": "2024-06-03", "close": 53.2, "volume": 6054.0}, {"date": "2024-06-04", "close": 53.4, "volume": 5308.0}, {"date": "2024-06-05", "close": 55.8, "volume": 8872.0}, {"date": "2024-06-06", "close": 56.4, "volume": 4255.0}, {"date": "2024-06-07", "close": 51.0, "volume": 11641.0}, {"date": "2024-06-10", "close": 57.2, "volume": 10722.0}, {"date": "2024-06-11", "close": 52.4, "volume": 11337.0}, {"date": "2024-06-12", "close": 52.8, "volume": 11122.0}, {"date": "2024-06-13", "close": 53.8, "volume": 19856.0}, {"date": "2024-06-14", "close": 53.0, "volume": 32847.0}, {"date": "2024-06-17", "close": 58.2, "volume": 22839.0}, {"date": "2024-06-18", "close": 62.2, "volume": 17041.0}, {"date": "2024-06-20", "close": 60.8, "volume": 13899.0}, {"date": "2024-06-21", "close": 57.2, "volume": 16157.0}, {"date": "2024-06-24", "close": 59.0, "volume": 13727.0}, {"date": "2024-06-25", "close": 55.8, "volume": 12460.0}, {"date": "2024-06-26", "close": 57.8, "volume": 12612.0}, {"date": "2024-06-27", "close": 51.4, "volume": 18095.0}, {"date": "2024-06-28", "close": 52.0, "volume": 8620.0}, {"date": "2024-07-01", "close": 52.0, "volume": 4198.0}, {"date": "2024-07-02", "close": 51.398, "volume": 16110.0}, {"date": "2024-07-03", "close": 56.5, "volume": 7236.0}, {"date": "2024-07-05", "close": 55.8, "volume": 2214.0}, {"date": "2024-07-08", "close": 58.4, "volume": 7702.0}, {"date": "2024-07-09", "close": 55.0, "volume": 2202.0}, {"date": "2024-07-10", "close": 58.4, "volume": 3622.0}, {"date": "2024-07-11", "close": 56.2, "volume": 14340.0}, {"date": "2024-07-12", "close": 56.8, "volume": 10635.0}, {"date": "2024-07-15", "close": 62.0, "volume": 17295.0}, {"date": "2024-07-16", "close": 73.4, "volume": 55138.0}, {"date": "2024-07-17", "close": 71.4, "volume": 22559.0}, {"date": "2024-07-18", "close": 71.4, "volume": 12338.0}, {"date": "2024-07-19", "close": 62.7, "volume": 22368.0}, {"date": "2024-07-22", "close": 68.0, "volume": 4402.0}, {"date": "2024-07-23", "close": 71.6, "volume": 8932.0}, {"date": "2024-07-24", "close": 66.8, "volume": 5533.0}, {"date": "2024-07-25", "close": 63.0, "volume": 5079.0}, {"date": "2024-07-26", "close": 63.6, "volume": 6107.0}, {"date": "2024-07-29", "close": 58.4, "volume": 7017.0}, {"date": "2024-07-30", "close": 56.8, "volume": 4145.0}, {"date": "2024-07-31", "close": 56.0, "volume": 5018.0}, {"date": "2024-08-01", "close": 54.0, "volume": 4359.0}, {"date": "2024-08-02", "close": 52.6, "volume": 4408.0}, {"date": "2024-08-05", "close": 56.0, "volume": 6516.0}, {"date": "2024-08-06", "close": 65.8, "volume": 21125.0}, {"date": "2024-08-07", "close": 60.0, "volume": 2717.0}, {"date": "2024-08-08", "close": 78.6, "volume": 28577.0}, {"date": "2024-08-09", "close": 63.2, "volume": 10503.0}, {"date": "2024-08-12", "close": 63.3, "volume": 4117.0}, {"date": "2024-08-13", "close": 65.0, "volume": 2454.0}, {"date": "2024-08-14", "close": 69.2, "volume": 5007.0}, {"date": "2024-08-15", "close": 72.6, "volume": 5560.0}, {"date": "2024-08-16", "close": 71.0, "volume": 5540.0}, {"date": "2024-08-19", "close": 68.8, "volume": 7261.0}, {"date": "2024-08-20", "close": 68.4, "volume": 4103.0}, {"date": "2024-08-21", "close": 68.6, "volume": 5678.0}, {"date": "2024-08-22", "close": 70.2, "volume": 5751.0}, {"date": "2024-08-23", "close": 61.4, "volume": 36986.0}, {"date": "2024-08-26", "close": 61.6, "volume": 5107.0}, {"date": "2024-08-27", "close": 57.4, "volume": 5958.0}, {"date": "2024-08-28", "close": 56.4, "volume": 9402.0}, {"date": "2024-08-29", "close": 54.6, "volume": 3632.0}, {"date": "2024-08-30", "close": 60.2, "volume": 8669.0}, {"date": "2024-09-03", "close": 54.4, "volume": 10802.0}, {"date": "2024-09-04", "close": 56.2, "volume": 5016.0}, {"date": "2024-09-05", "close": 53.4, "volume": 4061.0}, {"date": "2024-09-06", "close": 54.0, "volume": 1605.0}, {"date": "2024-09-09", "close": 55.6, "volume": 4479.0}, {"date": "2024-09-10", "close": 50.8, "volume": 7388.0}, {"date": "2024-09-11", "close": 51.4, "volume": 7114.0}, {"date": "2024-09-12", "close": 50.8, "volume": 3766.0}, {"date": "2024-09-13", "close": 52.6, "volume": 5286.0}, {"date": "2024-09-16", "close": 50.8, "volume": 3355.0}, {"date": "2024-09-17", "close": 52.0, "volume": 6465.0}, {"date": "2024-09-18", "close": 51.2, "volume": 10418.0}, {"date": "2024-09-19", "close": 53.0, "volume": 4854.0}, {"date": "2024-09-20", "close": 81.6, "volume": 62001.0}, {"date": "2024-09-23", "close": 61.6, "volume": 52830.0}, {"date": "2024-09-24", "close": 55.4, "volume": 11150.0}, {"date": "2024-09-25", "close": 54.4, "volume": 14536.0}, {"date": "2024-09-26", "close": 54.4, "volume": 7190.0}, {"date": "2024-09-27", "close": 56.6, "volume": 7596.0}, {"date": "2024-09-30", "close": 53.8, "volume": 9942.0}, {"date": "2024-10-01", "close": 51.6, "volume": 18992.0}, {"date": "2024-10-02", "close": 52.2, "volume": 6910.0}, {"date": "2024-10-03", "close": 50.2, "volume": 9870.0}, {"date": "2024-10-04", "close": 50.2, "volume": 8447.0}, {"date": "2024-10-07", "close": 50.8, "volume": 11477.0}, {"date": "2024-10-08", "close": 50.0, "volume": 12710.0}, {"date": "2024-10-09", "close": 51.1, "volume": 32542.0}, {"date": "2024-10-10", "close": 50.4, "volume": 4698.0}, {"date": "2024-10-11", "close": 52.4, "volume": 15637.0}, {"date": "2024-10-14", "close": 50.8, "volume": 7448.0}, {"date": "2024-10-15", "close": 50.0, "volume": 101681.0}, {"date": "2024-10-16", "close": 44.4, "volume": 25991.0}, {"date": "2024-10-17", "close": 42.4, "volume": 54504.0}, {"date": "2024-10-18", "close": 46.0, "volume": 9699.0}, {"date": "2024-10-21", "close": 47.0, "volume": 19274.0}, {"date": "2024-10-22", "close": 44.4, "volume": 8364.0}, {"date": "2024-10-23", "close": 41.6, "volume": 8387.0}, {"date": "2024-10-24", "close": 45.0, "volume": 12977.0}, {"date": "2024-10-25", "close": 43.6, "volume": 22354.0}, {"date": "2024-10-28", "close": 42.8, "volume": 17385.0}, {"date": "2024-10-29", "close": 41.2, "volume": 12944.0}, {"date": "2024-10-30", "close": 40.8, "volume": 22232.0}, {"date": "2024-10-31", "close": 40.0, "volume": 17021.0}, {"date": "2024-11-01", "close": 41.0, "volume": 7696.0}, {"date": "2024-11-04", "close": 39.8, "volume": 6974.0}, {"date": "2024-11-05", "close": 41.0, "volume": 2448.0}, {"date": "2024-11-06", "close": 43.6, "volume": 19321.0}, {"date": "2024-11-07", "close": 39.1, "volume": 16853.0}, {"date": "2024-11-08", "close": 36.6, "volume": 14523.0}, {"date": "2024-11-11", "close": 32.2, "volume": 23255.0}, {"date": "2024-11-12", "close": 28.8, "volume": 26496.0}, {"date": "2024-11-13", "close": 29.4, "volume": 19631.0}, {"date": "2024-11-14", "close": 27.4, "volume": 7888.0}, {"date": "2024-11-15", "close": 26.6, "volume": 11839.0}, {"date": "2024-11-18", "close": 25.8, "volume": 11092.0}, {"date": "2024-11-19", "close": 24.2, "volume": 24428.0}, {"date": "2024-11-20", "close": 20.2, "volume": 30678.0}, {"date": "2024-11-21", "close": 21.4, "volume": 17401.0}, {"date": "2024-11-22", "close": 21.2, "volume": 13702.0}, {"date": "2024-11-25", "close": 18.948, "volume": 13997.0}, {"date": "2024-11-26", "close": 17.58, "volume": 32582.0}, {"date": "2024-11-27", "close": 19.532, "volume": 15623.0}, {"date": "2024-11-29", "close": 18.208, "volume": 29356.0}, {"date": "2024-12-02", "close": 18.38, "volume": 14022.0}, {"date": "2024-12-03", "close": 17.376, "volume": 19998.0}, {"date": "2024-12-04", "close": 17.0, "volume": 10510.0}, {"date": "2024-12-05", "close": 14.64, "volume": 19199.0}, {"date": "2024-12-06", "close": 14.438, "volume": 5712.0}, {"date": "2024-12-09", "close": 15.96, "volume": 20220.0}, {"date": "2024-12-10", "close": 14.96, "volume": 18981.0}, {"date": "2024-12-11", "close": 15.736, "volume": 7962.0}, {"date": "2024-12-12", "close": 15.198, "volume": 7887.0}, {"date": "2024-12-13", "close": 15.56, "volume": 5676.0}, {"date": "2024-12-16", "close": 15.922, "volume": 8028.0}, {"date": "2024-12-17", "close": 14.6, "volume": 5496.0}, {"date": "2024-12-18", "close": 16.0, "volume": 20578.0}, {"date": "2024-12-19", "close": 16.998, "volume": 15808.0}, {"date": "2024-12-20", "close": 17.2, "volume": 17042.0}, {"date": "2024-12-23", "close": 18.0, "volume": 10606.0}, {"date": "2024-12-24", "close": 19.6, "volume": 17817.0}, {"date": "2024-12-26", "close": 24.0, "volume": 61406.0}, {"date": "2024-12-27", "close": 21.0, "volume": 154354.0}, {"date": "2024-12-30", "close": 17.602, "volume": 34130.0}, {"date": "2024-12-31", "close": 15.564, "volume": 35378.0}, {"date": "2025-01-02", "close": 19.268, "volume": 85386.0}, {"date": "2025-01-03", "close": 20.2, "volume": 19761.0}, {"date": "2025-01-06", "close": 18.39, "volume": 15056.0}, {"date": "2025-01-07", "close": 17.802, "volume": 12509.0}, {"date": "2025-01-08", "close": 17.0, "volume": 6939.0}, {"date": "2025-01-10", "close": 16.202, "volume": 8025.0}, {"date": "2025-01-13", "close": 18.2, "volume": 13467.0}, {"date": "2025-01-14", "close": 20.8, "volume": 37731.0}, {"date": "2025-01-15", "close": 18.53, "volume": 13581.0}, {"date": "2025-01-16", "close": 19.204, "volume": 14468.0}, {"date": "2025-01-17", "close": 18.4, "volume": 7704.0}, {"date": "2025-01-21", "close": 17.594, "volume": 8301.0}, {"date": "2025-01-22", "close": 17.516, "volume": 3700.0}, {"date": "2025-01-23", "close": 17.58, "volume": 4728.0}, {"date": "2025-01-24", "close": 17.8, "volume": 1875.0}, {"date": "2025-01-27", "close": 15.802, "volume": 15728.0}, {"date": "2025-01-28", "close": 16.004, "volume": 8217.0}, {"date": "2025-01-29", "close": 15.994, "volume": 4501.0}, {"date": "2025-01-30", "close": 17.8, "volume": 6218.0}, {"date": "2025-01-31", "close": 17.598, "volume": 1964.0}, {"date": "2025-02-03", "close": 16.64, "volume": 2682.0}, {"date": "2025-02-04", "close": 16.554, "volume": 3984.0}, {"date": "2025-02-05", "close": 18.0, "volume": 8907.0}, {"date": "2025-02-06", "close": 16.6, "volume": 4505.0}, {"date": "2025-02-07", "close": 16.442, "volume": 6106.0}, {"date": "2025-02-10", "close": 20.2, "volume": 40081.0}, {"date": "2025-02-11", "close": 17.386, "volume": 28241.0}, {"date": "2025-02-12", "close": 16.15, "volume": 12487.0}, {"date": "2025-02-13", "close": 17.108, "volume": 43130.0}, {"date": "2025-02-14", "close": 17.202, "volume": 23602.0}, {"date": "2025-02-18", "close": 16.28, "volume": 28578.0}, {"date": "2025-02-19", "close": 15.608, "volume": 3795.0}, {"date": "2025-02-20", "close": 15.88, "volume": 4889.0}, {"date": "2025-02-21", "close": 15.278, "volume": 7377.0}, {"date": "2025-02-24", "close": 14.6, "volume": 13108.0}, {"date": "2025-02-25", "close": 14.522, "volume": 7103.0}, {"date": "2025-02-26", "close": 15.48, "volume": 5881.0}, {"date": "2025-02-27", "close": 14.76, "volume": 7499.0}, {"date": "2025-02-28", "close": 13.752, "volume": 26930.0}, {"date": "2025-03-03", "close": 13.222, "volume": 4078.0}, {"date": "2025-03-04", "close": 14.598, "volume": 8262.0}, {"date": "2025-03-05", "close": 15.65, "volume": 3483.0}, {"date": "2025-03-06", "close": 15.96, "volume": 5310.0}, {"date": "2025-03-07", "close": 16.08, "volume": 19319.0}, {"date": "2025-03-10", "close": 16.416, "volume": 22683.0}, {"date": "2025-03-11", "close": 16.598, "volume": 15314.0}, {"date": "2025-03-12", "close": 16.8, "volume": 7903.0}, {"date": "2025-03-13", "close": 16.598, "volume": 7068.0}, {"date": "2025-03-14", "close": 17.034, "volume": 12740.0}, {"date": "2025-03-17", "close": 17.776, "volume": 8588.0}, {"date": "2025-03-18", "close": 17.8, "volume": 34444.0}, {"date": "2025-03-19", "close": 20.4, "volume": 42353.0}, {"date": "2025-03-20", "close": 18.542, "volume": 10368.0}, {"date": "2025-03-21", "close": 13.16, "volume": 94304.0}, {"date": "2025-03-24", "close": 14.488, "volume": 7978.0}, {"date": "2025-03-25", "close": 14.0, "volume": 10658.0}, {"date": "2025-03-26", "close": 13.8, "volume": 7661.0}, {"date": "2025-03-27", "close": 14.232, "volume": 940.0}, {"date": "2025-03-28", "close": 14.05, "volume": 3021.0}, {"date": "2025-03-31", "close": 14.868, "volume": 7919.0}, {"date": "2025-04-01", "close": 14.856, "volume": 1765.0}, {"date": "2025-04-02", "close": 13.006, "volume": 27267.0}, {"date": "2025-04-03", "close": 13.36, "volume": 3226.0}, {"date": "2025-04-04", "close": 12.332, "volume": 6553.0}, {"date": "2025-04-07", "close": 12.838, "volume": 2458.0}, {"date": "2025-04-08", "close": 12.298, "volume": 3451.0}, {"date": "2025-04-09", "close": 11.626, "volume": 16311.0}, {"date": "2025-04-10", "close": 12.4, "volume": 5904.0}, {"date": "2025-04-11", "close": 14.62, "volume": 18135.0}, {"date": "2025-04-14", "close": 17.358, "volume": 23893.0}, {"date": "2025-04-15", "close": 17.0, "volume": 5679.0}, {"date": "2025-04-16", "close": 18.6, "volume": 16260.0}, {"date": "2025-04-17", "close": 18.8, "volume": 9045.0}, {"date": "2025-04-21", "close": 17.8, "volume": 5746.0}, {"date": "2025-04-22", "close": 18.4, "volume": 3206.0}, {"date": "2025-04-23", "close": 17.5, "volume": 4013.0}, {"date": "2025-04-24", "close": 17.2, "volume": 3059.0}, {"date": "2025-04-25", "close": 17.914, "volume": 3358.0}, {"date": "2025-04-28", "close": 17.34, "volume": 3376.0}, {"date": "2025-04-29", "close": 17.896, "volume": 25778.0}, {"date": "2025-04-30", "close": 18.2, "volume": 3685.0}, {"date": "2025-05-01", "close": 16.028, "volume": 52963.0}, {"date": "2025-05-02", "close": 15.24, "volume": 30782.0}, {"date": "2025-05-05", "close": 16.0, "volume": 9748.0}, {"date": "2025-05-06", "close": 16.6, "volume": 4203.0}, {"date": "2025-05-07", "close": 16.12, "volume": 8392.0}, {"date": "2025-05-08", "close": 16.58, "volume": 13393.0}, {"date": "2025-05-09", "close": 16.6, "volume": 2110.0}, {"date": "2025-05-12", "close": 17.966, "volume": 10293.0}, {"date": "2025-05-13", "close": 16.94, "volume": 10253.0}, {"date": "2025-05-14", "close": 12.716, "volume": 48063.0}, {"date": "2025-05-15", "close": 16.5, "volume": 26880.0}, {"date": "2025-05-16", "close": 15.942, "volume": 8419.0}, {"date": "2025-05-19", "close": 16.128, "volume": 2291.0}, {"date": "2025-05-20", "close": 15.8, "volume": 1995.0}, {"date": "2025-05-21", "close": 15.984, "volume": 3113.0}, {"date": "2025-05-22", "close": 15.88, "volume": 1859.0}, {"date": "2025-05-23", "close": 15.69, "volume": 3086.0}, {"date": "2025-05-27", "close": 15.822, "volume": 9305.0}, {"date": "2025-05-28", "close": 15.21, "volume": 5541.0}, {"date": "2025-05-29", "close": 15.2, "volume": 4370.0}, {"date": "2025-05-30", "close": 15.02, "volume": 2872.0}, {"date": "2025-06-02", "close": 16.0, "volume": 14848.0}, {"date": "2025-06-03", "close": 15.608, "volume": 4701.0}, {"date": "2025-06-04", "close": 15.41, "volume": 2606.0}, {"date": "2025-06-05", "close": 15.866, "volume": 3248.0}, {"date": "2025-06-06", "close": 15.394, "volume": 16675.0}, {"date": "2025-06-09", "close": 13.62, "volume": 58329.0}, {"date": "2025-06-10", "close": 13.404, "volume": 8124.0}, {"date": "2025-06-11", "close": 13.8, "volume": 3426.0}, {"date": "2025-06-12", "close": 13.902, "volume": 1373.0}, {"date": "2025-06-13", "close": 13.652, "volume": 2023.0}, {"date": "2025-06-16", "close": 13.596, "volume": 6747.0}, {"date": "2025-06-17", "close": 13.8, "volume": 1195.0}, {"date": "2025-06-18", "close": 14.08, "volume": 20556.0}, {"date": "2025-06-20", "close": 12.138, "volume": 13683.0}, {"date": "2025-06-23", "close": 12.908, "volume": 8429.0}, {"date": "2025-06-24", "close": 13.188, "volume": 2784.0}, {"date": "2025-06-25", "close": 13.794, "volume": 3605.0}, {"date": "2025-06-26", "close": 13.071, "volume": 11085.0}, {"date": "2025-06-27", "close": 12.998, "volume": 6911.0}, {"date": "2025-06-30", "close": 13.0, "volume": 4092.0}, {"date": "2025-07-01", "close": 12.684, "volume": 8381.0}, {"date": "2025-07-02", "close": 12.81, "volume": 13831.0}, {"date": "2025-07-03", "close": 12.802, "volume": 6562.0}, {"date": "2025-07-07", "close": 11.506, "volume": 13245.0}, {"date": "2025-07-08", "close": 11.62, "volume": 11182.0}, {"date": "2025-07-09", "close": 11.934, "volume": 20033.0}, {"date": "2025-07-10", "close": 12.148, "volume": 9307.0}, {"date": "2025-07-11", "close": 12.8, "volume": 13809.0}, {"date": "2025-07-14", "close": 12.036, "volume": 11272.0}, {"date": "2025-07-15", "close": 12.813, "volume": 7059.0}, {"date": "2025-07-16", "close": 12.776, "volume": 22858.0}, {"date": "2025-07-17", "close": 12.9, "volume": 17573.0}, {"date": "2025-07-18", "close": 13.198, "volume": 11971.0}, {"date": "2025-07-21", "close": 12.852, "volume": 12885.0}, {"date": "2025-07-22", "close": 12.818, "volume": 11521.0}, {"date": "2025-07-23", "close": 13.992, "volume": 19330.0}, {"date": "2025-07-24", "close": 13.244, "volume": 11642.0}, {"date": "2025-07-25", "close": 12.972, "volume": 9330.0}, {"date": "2025-07-28", "close": 13.23, "volume": 13683.0}, {"date": "2025-07-29", "close": 12.802, "volume": 12668.0}, {"date": "2025-07-30", "close": 12.8, "volume": 13646.0}, {"date": "2025-07-31", "close": 12.852, "volume": 11303.0}, {"date": "2025-08-01", "close": 12.814, "volume": 13127.0}, {"date": "2025-08-04", "close": 12.81, "volume": 12827.0}, {"date": "2025-08-05", "close": 12.8, "volume": 19407.0}, {"date": "2025-08-06", "close": 12.78, "volume": 10250.0}, {"date": "2025-08-07", "close": 12.798, "volume": 11288.0}, {"date": "2025-08-08", "close": 13.16, "volume": 10509.0}, {"date": "2025-08-11", "close": 12.996, "volume": 12076.0}, {"date": "2025-08-12", "close": 12.73, "volume": 11527.0}, {"date": "2025-08-13", "close": 12.998, "volume": 14508.0}, {"date": "2025-08-14", "close": 12.6478, "volume": 14074.0}, {"date": "2025-08-15", "close": 12.268, "volume": 12822.0}, {"date": "2025-08-18", "close": 12.195, "volume": 8704.0}, {"date": "2025-08-19", "close": 12.084, "volume": 11567.0}, {"date": "2025-08-20", "close": 11.402, "volume": 11239.0}, {"date": "2025-08-21", "close": 11.422, "volume": 6519.0}, {"date": "2025-08-22", "close": 14.478, "volume": 47262.0}, {"date": "2025-08-25", "close": 17.0, "volume": 59726.0}, {"date": "2025-08-26", "close": 16.598, "volume": 22486.0}, {"date": "2025-08-27", "close": 16.378, "volume": 7670.0}, {"date": "2025-08-28", "close": 15.9, "volume": 14281.0}, {"date": "2025-08-29", "close": 14.216, "volume": 8512.0}, {"date": "2025-09-02", "close": 13.108, "volume": 10868.0}, {"date": "2025-09-03", "close": 13.2, "volume": 12441.0}, {"date": "2025-09-04", "close": 12.0, "volume": 22581.0}, {"date": "2025-09-05", "close": 12.398, "volume": 14565.0}, {"date": "2025-09-08", "close": 12.603, "volume": 15807.0}, {"date": "2025-09-09", "close": 13.064, "volume": 24242.0}, {"date": "2025-09-10", "close": 13.348, "volume": 12104.0}, {"date": "2025-09-11", "close": 13.4, "volume": 7258.0}, {"date": "2025-09-12", "close": 12.654, "volume": 7594.0}, {"date": "2025-09-15", "close": 12.53, "volume": 15822.0}, {"date": "2025-09-16", "close": 12.422, "volume": 15795.0}, {"date": "2025-09-17", "close": 11.72, "volume": 12239.0}, {"date": "2025-09-18", "close": 11.4, "volume": 11826.0}, {"date": "2025-09-19", "close": 11.386, "volume": 7528.0}, {"date": "2025-09-22", "close": 11.41, "volume": 10563.0}, {"date": "2025-09-23", "close": 11.206, "volume": 12853.0}, {"date": "2025-09-24", "close": 11.004, "volume": 8861.0}, {"date": "2025-09-25", "close": 11.124, "volume": 10603.0}, {"date": "2025-09-26", "close": 11.386, "volume": 11287.0}, {"date": "2025-09-29", "close": 11.764, "volume": 12697.0}, {"date": "2025-09-30", "close": 11.3, "volume": 3111.0}, {"date": "2025-10-01", "close": 11.3622, "volume": 2715.0}, {"date": "2025-10-02", "close": 11.588, "volume": 2251.0}, {"date": "2025-10-03", "close": 11.704, "volume": 6327.0}, {"date": "2025-10-06", "close": 11.354, "volume": 5600.0}, {"date": "2025-10-07", "close": 10.0, "volume": 40101.0}, {"date": "2025-10-08", "close": 9.0, "volume": 46031.0}, {"date": "2025-10-09", "close": 8.698, "volume": 20208.0}, {"date": "2025-10-10", "close": 8.442, "volume": 9510.0}, {"date": "2025-10-13", "close": 8.184, "volume": 12687.0}, {"date": "2025-10-14", "close": 7.602, "volume": 24549.0}, {"date": "2025-10-15", "close": 7.366, "volume": 14507.0}, {"date": "2025-10-16", "close": 6.462, "volume": 13105.0}, {"date": "2025-10-17", "close": 6.584, "volume": 12554.0}, {"date": "2025-10-20", "close": 6.75, "volume": 7248.0}, {"date": "2025-10-21", "close": 6.93, "volume": 5010.0}, {"date": "2025-10-22", "close": 6.828, "volume": 4668.0}, {"date": "2025-10-23", "close": 6.896, "volume": 6242.0}, {"date": "2025-10-24", "close": 6.848, "volume": 7768.0}, {"date": "2025-10-27", "close": 6.244, "volume": 11155.0}, {"date": "2025-10-28", "close": 6.222, "volume": 9023.0}, {"date": "2025-10-29", "close": 6.03, "volume": 10582.0}, {"date": "2025-10-30", "close": 5.953, "volume": 1014496.0}, {"date": "2025-10-31", "close": 4.56, "volume": 117111.0}, {"date": "2025-11-03", "close": 5.32, "volume": 97072.0}, {"date": "2025-11-04", "close": 4.69, "volume": 24325.0}, {"date": "2025-11-05", "close": 5.0, "volume": 15941.0}, {"date": "2025-11-06", "close": 5.176, "volume": 1395530.0}, {"date": "2025-11-07", "close": 5.384, "volume": 96105.0}, {"date": "2025-11-10", "close": 5.236, "volume": 58136.0}, {"date": "2025-11-11", "close": 5.004, "volume": 24945.0}, {"date": "2025-11-12", "close": 5.316, "volume": 11344.0}, {"date": "2025-11-13", "close": 5.206, "volume": 13708.0}, {"date": "2025-11-14", "close": 5.112, "volume": 10389.0}, {"date": "2025-11-17", "close": 5.584, "volume": 23284.0}, {"date": "2025-11-18", "close": 5.4, "volume": 10701.0}, {"date": "2025-11-19", "close": 5.248, "volume": 6565.0}, {"date": "2025-11-20", "close": 5.228, "volume": 7317.0}, {"date": "2025-11-21", "close": 4.99, "volume": 10216.0}, {"date": "2025-11-24", "close": 5.124, "volume": 6274.0}, {"date": "2025-11-25", "close": 5.168, "volume": 5563.0}, {"date": "2025-11-26", "close": 5.114, "volume": 4675.0}, {"date": "2025-11-28", "close": 5.04, "volume": 4169.0}, {"date": "2025-12-01", "close": 5.026, "volume": 10946.0}, {"date": "2025-12-02", "close": 4.916, "volume": 9499.0}, {"date": "2025-12-03", "close": 4.724, "volume": 6441.0}, {"date": "2025-12-04", "close": 4.662, "volume": 10099.0}, {"date": "2025-12-05", "close": 4.754, "volume": 4221.0}, {"date": "2025-12-08", "close": 4.486, "volume": 6581.0}, {"date": "2025-12-09", "close": 4.456, "volume": 6088.0}, {"date": "2025-12-10", "close": 4.406, "volume": 4762.0}, {"date": "2025-12-11", "close": 4.37, "volume": 3980.0}, {"date": "2025-12-12", "close": 4.416, "volume": 6938.0}, {"date": "2025-12-15", "close": 4.226, "volume": 6686.0}, {"date": "2025-12-16", "close": 3.744, "volume": 7326.0}, {"date": "2025-12-17", "close": 3.834, "volume": 11202.0}, {"date": "2025-12-18", "close": 4.164, "volume": 8570.0}, {"date": "2025-12-19", "close": 4.176, "volume": 7057.0}, {"date": "2025-12-22", "close": 4.422, "volume": 6654.0}, {"date": "2025-12-23", "close": 4.42, "volume": 6861.0}, {"date": "2025-12-24", "close": 4.25, "volume": 9640.0}, {"date": "2025-12-26", "close": 4.462, "volume": 2708.0}, {"date": "2025-12-29", "close": 4.466, "volume": 9443.0}, {"date": "2025-12-30", "close": 4.316, "volume": 5444.0}, {"date": "2025-12-31", "close": 4.4, "volume": 9996.0}, {"date": "2026-01-02", "close": 4.502, "volume": 7580.0}, {"date": "2026-01-05", "close": 4.732, "volume": 12583.0}, {"date": "2026-01-06", "close": 4.9, "volume": 13791.0}, {"date": "2026-01-07", "close": 4.826, "volume": 5054.0}, {"date": "2026-01-08", "close": 5.264, "volume": 19448.0}, {"date": "2026-01-09", "close": 4.952, "volume": 12369.0}, {"date": "2026-01-12", "close": 4.944, "volume": 14902.0}, {"date": "2026-01-13", "close": 4.816, "volume": 3482.0}, {"date": "2026-01-14", "close": 3.3, "volume": 114463.0}, {"date": "2026-01-15", "close": 2.884, "volume": 96113.0}, {"date": "2026-01-16", "close": 3.05, "volume": 343007.0}, {"date": "2026-01-20", "close": 2.64, "volume": 83488.0}, {"date": "2026-01-21", "close": 2.532, "volume": 96666.0}, {"date": "2026-01-22", "close": 2.614, "volume": 71681.0}, {"date": "2026-01-23", "close": 2.68, "volume": 121260.0}, {"date": "2026-01-26", "close": 2.81, "volume": 97091.0}, {"date": "2026-01-27", "close": 3.02, "volume": 202789.0}, {"date": "2026-01-28", "close": 3.064, "volume": 99317.0}, {"date": "2026-01-29", "close": 2.96, "volume": 40749.0}, {"date": "2026-01-30", "close": 2.75, "volume": 31199.0}, {"date": "2026-02-02", "close": 2.682, "volume": 6073.0}, {"date": "2026-02-03", "close": 2.76, "volume": 15040.0}, {"date": "2026-02-04", "close": 2.8, "volume": 18417.0}, {"date": "2026-02-05", "close": 2.844, "volume": 13793.0}, {"date": "2026-02-06", "close": 2.78, "volume": 17564.0}, {"date": "2026-02-09", "close": 2.806, "volume": 6559.0}, {"date": "2026-02-10", "close": 2.8, "volume": 20663.0}, {"date": "2026-02-11", "close": 3.178, "volume": 26651.0}, {"date": "2026-02-12", "close": 2.93, "volume": 26693.0}, {"date": "2026-02-13", "close": 2.8, "volume": 8984.0}, {"date": "2026-02-17", "close": 2.82, "volume": 14715.0}, {"date": "2026-02-18", "close": 2.8, "volume": 12239.0}, {"date": "2026-02-19", "close": 2.8, "volume": 3951.0}, {"date": "2026-02-20", "close": 2.82, "volume": 5288.0}, {"date": "2026-02-23", "close": 2.866, "volume": 2990.0}, {"date": "2026-02-24", "close": 2.932, "volume": 4395.0}, {"date": "2026-02-25", "close": 3.116, "volume": 17043.0}, {"date": "2026-02-26", "close": 3.026, "volume": 15851.0}, {"date": "2026-02-27", "close": 2.902, "volume": 4100.0}, {"date": "2026-03-02", "close": 2.84, "volume": 2458.0}, {"date": "2026-03-03", "close": 2.856, "volume": 9582.0}, {"date": "2026-03-04", "close": 2.918, "volume": 12036.0}, {"date": "2026-03-05", "close": 2.896, "volume": 21385.0}, {"date": "2026-03-06", "close": 2.91, "volume": 9682.0}, {"date": "2026-03-09", "close": 3.036, "volume": 17311.0}, {"date": "2026-03-10", "close": 2.844, "volume": 34412.0}, {"date": "2026-03-11", "close": 2.846, "volume": 68231.0}, {"date": "2026-03-12", "close": 2.324, "volume": 57612.0}, {"date": "2026-03-13", "close": 2.36, "volume": 44656.0}, {"date": "2026-03-16", "close": 2.52, "volume": 99624.0}, {"date": "2026-03-17", "close": 2.35, "volume": 52487.0}, {"date": "2026-03-18", "close": 2.25, "volume": 20688.0}, {"date": "2026-03-19", "close": 2.14, "volume": 13443.0}, {"date": "2026-03-20", "close": 2.09, "volume": 7876.0}, {"date": "2026-03-23", "close": 2.02, "volume": 6343.0}, {"date": "2026-03-24", "close": 1.94, "volume": 4784.0}, {"date": "2026-03-25", "close": 1.92, "volume": 17077.0}, {"date": "2026-03-26", "close": 1.92, "volume": 1910.0}, {"date": "2026-03-27", "close": 1.87, "volume": 18528.0}, {"date": "2026-03-30", "close": 1.84, "volume": 3823.0}, {"date": "2026-03-31", "close": 2.02, "volume": 207671.0}, {"date": "2026-04-01", "close": 1.98, "volume": 53994.0}, {"date": "2026-04-02", "close": 1.85, "volume": 27962.0}, {"date": "2026-04-06", "close": 1.98, "volume": 8239.0}, {"date": "2026-04-07", "close": 2.01, "volume": 5893.0}, {"date": "2026-04-08", "close": 2.2, "volume": 34962.0}, {"date": "2026-04-09", "close": 2.11, "volume": 6174.0}, {"date": "2026-04-10", "close": 2.31, "volume": 22419.0}, {"date": "2026-04-13", "close": 2.31, "volume": 7084.0}, {"date": "2026-04-14", "close": 2.13, "volume": 4925.0}, {"date": "2026-04-15", "close": 2.12, "volume": 971.0}, {"date": "2026-04-16", "close": 2.01, "volume": 25447.0}, {"date": "2026-04-17", "close": 2.0, "volume": 6529.0}, {"date": "2026-04-20", "close": 2.08, "volume": 4111.0}, {"date": "2026-04-21", "close": 2.145, "volume": 3301.0}, {"date": "2026-04-22", "close": 2.0253, "volume": 2870.0}, {"date": "2026-04-23", "close": 2.155, "volume": 38756.0}, {"date": "2026-04-24", "close": 2.16, "volume": 5783.0}, {"date": "2026-04-27", "close": 2.28, "volume": 6862.0}, {"date": "2026-04-28", "close": 2.3, "volume": 2865.0}, {"date": "2026-04-29", "close": 2.21, "volume": 2145.0}, {"date": "2026-04-30", "close": 2.11, "volume": 3820.0}, {"date": "2026-05-01", "close": 2.32, "volume": 3810.0}, {"date": "2026-05-04", "close": 2.4999, "volume": 17888.0}, {"date": "2026-05-05", "close": 2.36, "volume": 16091.0}, {"date": "2026-05-06", "close": 2.3, "volume": 17296.0}, {"date": "2026-05-07", "close": 2.2, "volume": 13121.0}, {"date": "2026-05-08", "close": 2.12, "volume": 3523.0}, {"date": "2026-05-11", "close": 2.33, "volume": 13184.0}, {"date": "2026-05-12", "close": 2.45, "volume": 6083.0}, {"date": "2026-05-13", "close": 2.45, "volume": 17865.0}, {"date": "2026-05-14", "close": 2.46, "volume": 4460.0}, {"date": "2026-05-15", "close": 2.35, "volume": 941.0}, {"date": "2026-05-18", "close": 2.375, "volume": 787.0}, {"date": "2026-05-19", "close": 2.28, "volume": 6879.0}, {"date": "2026-05-20", "close": 2.28, "volume": null}, {"date": "2026-05-21", "close": 2.29, "volume": 437.0}, {"date": "2026-05-22", "close": 2.3755, "volume": 3773.0}, {"date": "2026-05-26", "close": 2.2801, "volume": 2638.0}, {"date": "2026-05-27", "close": 2.1776, "volume": 6019.0}, {"date": "2026-05-28", "close": 2.19, "volume": 2769.0}, {"date": "2026-05-29", "close": 2.24, "volume": 5846.0}, {"date": "2026-06-01", "close": 2.44, "volume": 585035.0}, {"date": "2026-06-02", "close": 3.25, "volume": 15845360.0}, {"date": "2026-06-03", "close": 3.21, "volume": 185177.0}, {"date": "2026-06-04", "close": 2.86, "volume": 100816.0}, {"date": "2026-06-05", "close": 2.47, "volume": 37915.0}, {"date": "2026-06-08", "close": 2.25, "volume": 36327.0}, {"date": "2026-06-09", "close": 2.29, "volume": 48305.0}, {"date": "2026-06-10", "close": 2.36, "volume": 25286.0}, {"date": "2026-06-11", "close": 2.45, "volume": 16854.0}, {"date": "2026-06-12", "close": 2.42, "volume": 70594.0}, {"date": "2026-06-15", "close": 2.37, "volume": 35311.0}, {"date": "2026-06-16", "close": 2.39, "volume": 18740.0}, {"date": "2026-06-17", "close": 2.42, "volume": 9154.0}, {"date": "2026-06-18", "close": 2.48, "volume": 6373.0}, {"date": "2026-06-22", "close": 2.43, "volume": 10613.0}, {"date": "2026-06-23", "close": 2.45, "volume": 2892.0}, {"date": "2026-06-24", "close": 2.46, "volume": 5625.0}, {"date": "2026-06-25", "close": 2.32, "volume": 13942.0}, {"date": "2026-06-26", "close": 2.26, "volume": 2991.0}, {"date": "2026-06-29", "close": 2.23, "volume": 112619.0}, {"date": "2026-06-30", "close": 1.82, "volume": 47123.0}, {"date": "2026-07-01", "close": 1.89, "volume": 24605.0}, {"date": "2026-07-02", "close": 1.96, "volume": 9442.0}, {"date": "2026-07-06", "close": 1.98, "volume": 7539.0}, {"date": "2026-07-07", "close": 1.91, "volume": 9960.0}, {"date": "2026-07-08", "close": 1.91, "volume": 6482.0}, {"date": "2026-07-09", "close": 1.81, "volume": 8013.0}, {"date": "2026-07-10", "close": 1.87, "volume": 4962.0}, {"date": "2026-07-13", "close": 1.86, "volume": 8915.0}, {"date": "2026-07-14", "close": 1.96, "volume": 29018.0}, {"date": "2026-07-15", "close": 1.94, "volume": 5923.0}, {"date": "2026-07-16", "close": 1.9, "volume": 2326.0}, {"date": "2026-07-17", "close": 1.9, "volume": 2093.0}, {"date": "2026-07-20", "close": 1.9994, "volume": 9189.0}, {"date": "2026-07-21", "close": 2.19, "volume": 76034.0}, {"date": "2026-07-22", "close": 2.38, "volume": 69846.0}, {"date": "2026-07-23", "close": 2.28, "volume": 11435.0}, {"date": "2026-07-24", "close": 2.06, "volume": 10731.0}, {"date": "2026-07-27", "close": 2.0, "volume": 3482.0}, {"date": "2026-07-28", "close": 1.92, "volume": 9400.0}, {"date": "2026-07-29", "close": 1.97, "volume": 8039.0}, {"date": "2026-07-30", "close": 1.91, "volume": 1262.0}, {"date": "2026-07-31", "close": 1.98, "volume": 12736.0}, {"date": "2026-08-03", "close": 1.93, "volume": 2459.0}, {"date": "2026-08-04", "close": 1.94, "volume": 5775286.0}, {"date": "2026-08-05", "close": 2.21, "volume": 9030232.0}, {"date": "2026-08-06", "close": 1.92, "volume": 330592.0}, {"date": "2026-08-07", "close": 2.15, "volume": 6326815.0}, {"date": "2026-08-10", "close": 2.92, "volume": 20025680.0}, {"date": "2026-08-11", "close": 2.98, "volume": 497301.0}, {"date": "2026-08-12", "close": 3.49, "volume": 349657.0}, {"date": "2026-08-13", "close": 3.26, "volume": 111198.0}, {"date": "2026-08-14", "close": 3.38, "volume": 79183.0}, {"date": "2026-08-17", "close": 3.46, "volume": 111000.0}, {"date": "2026-08-18", "close": 3.08, "volume": 129226.0}, {"date": "2026-08-19", "close": 3.08, "volume": 121878.0}, {"date": "2026-08-20", "close": 3.03, "volume": 51302.0}, {"date": "2026-08-21", "close": 3.04, "volume": 40449.0}, {"date": "2026-08-24", "close": 3.04, "volume": 55849.0}, {"date": "2026-08-25", "close": 2.77, "volume": 87885.0}, {"date": "2026-08-26", "close": 2.79, "volume": 33546.0}, {"date": "2026-08-27", "close": 2.35, "volume": 57925.0}, {"date": "2026-08-28", "close": 2.34, "volume": 17473.0}, {"date": "2026-08-31", "close": 2.32, "volume": 20991.0}, {"date": "2026-09-01", "close": 2.2, "volume": 13596.0}, {"date": "2026-09-02", "close": 2.1, "volume": 27654.0}, {"date": "2026-09-03", "close": 2.15, "volume": 22805.0}, {"date": "2026-09-04", "close": 2.08, "volume": 27831.0}, {"date": "2026-09-08", "close": 2.02, "volume": 1176559.0}, {"date": "2026-09-09", "close": 2.25, "volume": 837723.0}, {"date": "2026-09-10", "close": 2.06, "volume": 55375.0}, {"date": "2026-09-11", "close": 2.07, "volume": 20126.0}, {"date": "2026-09-14", "close": 1.97, "volume": 16421.0}, {"date": "2026-09-15", "close": 1.99, "volume": 11817.0}, {"date": "2026-09-16", "close": 1.97, "volume": 14001.0}, {"date": "2026-09-17", "close": 1.98, "volume": 9335.0}, {"date": "2026-09-18", "close": 1.99, "volume": 7964.0}, {"date": "2026-09-21", "close": 2.07, "volume": 9260.0}, {"date": "2026-09-22", "close": 2.08, "volume": 13070.0}, {"date": "2026-09-23", "close": 2.05, "volume": 19678.0}], "refreshing": true}