{"ticker": "ASBP", "overview": {"cik": "1847345", "ticker": "ASBP", "name": "Aspire Biopharma Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005317", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037819", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-087424", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036777", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-036445", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033942", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0002142929-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029599", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028518", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028386", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023802", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-12", "title": "Form DEFR14A", "accession": "0001493152-26-022511", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-022026", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-27", "title": "Form PRE 14A", "accession": "0001493152-26-019171", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001493152-26-018018", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001493152-26-017145", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017115", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016979", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001493152-26-016683", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-14", "title": "Form EFFECT", "accession": "9999999995-26-001178", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001493152-26-016330", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 7800.0, "sell_n": 0, "sell_sum": 0, "net": 7800.0, "insiders": 1, "first_date": "2025-06-05", "last_date": "2025-06-05"}, "metrics": {"ticker": "ASBP", "has_prices": true, "as_of": "2026-09-18", "last": 8.54, "prev_close": 9.12, "change": -0.5800000000000001, "change_pct": -0.06359649122807019, "session_volume": 21070.0, "vwap_5": 8.703025144974031, "vwap_20": 8.684190789740146, "vwap_60": 7.0307127462889305, "vwap_250": 17.5530428733624, "high_52w": 434.0834, "low_52w": 4.6505, "avg_volume_20": 34565.8, "sessions": 400, "market_cap": {"value": 11061298.36, "shares": 1295234.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000919574-26-005317", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. raises a passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0000919574-26-005317-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-087424", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 7.7% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0001213900-26-087424-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001493152-26-036445", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. moves to a 7.92% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0001493152-26-036445-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130483}, {"id": "13DG-0002142929-26-000001", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 5% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0002142929-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188083}, {"id": "13DG-0000919574-26-003204", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 5.2% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0000919574-26-003204-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001213900-26-055622", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Ardsley Advisory Partners LP", "who_key": "ARDSLEY ADVISORY PARTNERS 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "ARDSLEY ADVISORY PARTNERS LP raises a passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/900529/0001213900-26-055622-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001641172-25-014102", "src": "INSIDERS", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Donald G. Fell", "who_key": "Fell Donald G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on ASBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/000164117225014102/0001641172-25-014102-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001641172-25-014569", "src": "INSIDERS", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Donald G. Fell", "who_key": "Fell Donald G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7800.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director buys $8K of ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/000164117225014569/0001641172-25-014569-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}], "recent_buys": [{"id": "0001641172-25-014569", "src": "INSIDERS", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Donald G. Fell", "who_key": "Fell Donald G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7800.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director buys $8K of ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/000164117225014569/0001641172-25-014569-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}], "institutional": [{"id": "13DG-0000919574-26-005317", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. raises a passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0000919574-26-005317-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-087424", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 7.7% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0001213900-26-087424-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001493152-26-036445", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. moves to a 7.92% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0001493152-26-036445-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130483}, {"id": "13DG-0002142929-26-000001", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 5% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0002142929-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188083}, {"id": "13DG-0000919574-26-003204", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Aspire Biopharma Holdings, Inc.", "who_key": "Aspire Biopharma 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Aspire Biopharma Holdings, Inc. takes a 5.2% passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/0000919574-26-003204-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001213900-26-055622", "src": "13DG", "ticker": "ASBP", "cik": "1847345", "company": "Aspire-Lakewood Holdings, Inc.", "company_raw": "Aspire Biopharma Holdings, Inc.", "who": "Ardsley Advisory Partners LP", "who_key": "ARDSLEY ADVISORY PARTNERS 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "ARDSLEY ADVISORY PARTNERS LP raises a passive stake in ASBP", "source_url": "https://www.sec.gov/Archives/edgar/data/900529/0001213900-26-055622-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ASBPW (Aspire-Lakewood Holdings, Inc.)", "new_value": "Aspire Biopharma Holdings, Inc.  - Warrant", "effective": "", "evidence": "we hold ASBPW as Aspire-Lakewood Holdings, Inc.; the NASDAQ universe lists that code as Aspire Biopharma Holdings, Inc.  - Warrant. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-22T19:23:41.297413"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ASBP (Aspire-Lakewood Holdings, Inc.)", "new_value": "Aspire Biopharma Holdings, Inc.  - Common Stock", "effective": "", "evidence": "we hold ASBP as Aspire-Lakewood Holdings, Inc.; the NASDAQ universe lists that code as Aspire Biopharma Holdings, Inc.  - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-22T19:23:41.297162"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aspire Biopharma Holdings, Inc.", "new_value": "Aspire-Lakewood Holdings, Inc.", "effective": "2026-09-09", "evidence": "EDGAR reports a different company name for CIK 0001847345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847345", "applied": 1, "detected_at": "2026-10-22T19:22:22.595527"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aspire Biopharma Holdings, Inc.  - Warrant", "new_value": "Aspire Biopharma Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847345", "applied": 1, "detected_at": "2026-09-10T10:05:33.272014"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "285.0285", "new_value": "847.7648", "effective": "2025-05-28", "evidence": "ASBP moved 1:3 in one session on 2025-05-28 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.256063"}]}, "key_people": [{"who": "Donald G. Fell", "who_key": "Fell Donald G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7800.0, "sold": 0, "net": 7800.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7800.0, "date": "2025-06-05", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/000164117225014569/0001641172-25-014569-index.htm"}], "latest": {"action": "BUY", "amount": 7800.0, "date": "2025-06-05", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847345/000164117225014569/0001641172-25-014569-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005317", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037819", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-087424", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036777", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-036445", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033942", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0002142929-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029599", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028518", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028386", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023802", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055622", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-12", "title": "Form DEFR14A", "accession": "0001493152-26-022511", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-022026", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-27", "title": "Form PRE 14A", "accession": "0001493152-26-019171", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001493152-26-018018", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-17", "title": "Form 8-K/A", "accession": "0001493152-26-017145", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017115", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-017054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001493152-26-016979", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001493152-26-016683", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-14", "title": "Form EFFECT", "accession": "9999999995-26-001178", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001493152-26-016330", "price_sensitive": false}], "performance": {"ticker": "ASBP", "has_prices": true, "summary": {"n": 1, "avg": -0.9790707203789425, "win_rate": 0.0, "best": -0.9790707203789425, "worst": -0.9790707203789425, "as_of": "2026-09-18"}, "buys": [{"who": "Fell Donald G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7800.0, "date": "2025-06-05", "score": 41.3, "ref_price": 408.0408, "return": -0.9790707203789425}]}, "price_series": [{"date": "2022-04-11", "close": 11989.1989, "volume": 41.0}, {"date": "2022-04-12", "close": 11989.1989, "volume": 1.0}, {"date": "2022-04-13", "close": 12001.2001, "volume": 4.0}, {"date": "2022-04-14", "close": 12001.3201, "volume": 27.0}, {"date": "2022-04-18", "close": 12025.2025, "volume": 84.0}, {"date": "2022-04-19", "close": 12022.4422, "volume": 20.0}, {"date": "2022-04-20", "close": 12011.7612, "volume": 416.0}, {"date": "2022-04-21", "close": 12003.3603, "volume": 125.0}, {"date": "2022-04-22", "close": 12025.2025, "volume": 4.0}, {"date": "2022-04-25", "close": 12001.2001, "volume": 8.0}, {"date": "2022-04-26", "close": 11977.3177, "volume": 2.0}, {"date": "2022-04-27", "close": 11977.7978, "volume": 2.0}, {"date": "2022-04-28", "close": 11983.1983, "volume": 4.0}, {"date": "2022-04-29", "close": 11977.1977, "volume": 2.0}, {"date": "2022-05-02", "close": 12019.2019, "volume": 3.0}, {"date": "2022-05-03", "close": 11977.1977, "volume": null}, {"date": "2022-05-04", "close": 11977.1977, "volume": null}, {"date": "2022-05-05", "close": 12037.2037, "volume": 1.0}, {"date": "2022-05-06", "close": 11977.1977, "volume": 1.0}, {"date": "2022-05-09", "close": 11977.1977, "volume": 2.0}, {"date": "2022-05-10", "close": 11965.3165, "volume": 124.0}, {"date": "2022-05-11", "close": 11953.1953, "volume": 3.0}, {"date": "2022-05-12", "close": 11961.5962, "volume": null}, {"date": "2022-05-13", "close": 11941.3141, "volume": null}, {"date": "2022-05-16", "close": 11953.1953, "volume": null}, {"date": "2022-05-17", "close": 11953.1953, "volume": 417.0}, {"date": "2022-05-18", "close": 11941.1941, "volume": 1.0}, {"date": "2022-05-19", "close": 11941.1941, "volume": null}, {"date": "2022-05-20", "close": 11941.3141, "volume": 1.0}, {"date": "2022-05-23", "close": 11941.1941, "volume": 1.0}, {"date": "2022-05-24", "close": 11941.1941, "volume": 54.0}, {"date": "2022-05-25", "close": 11930.9931, "volume": 1.0}, {"date": "2022-05-26", "close": 11941.3141, "volume": null}, {"date": "2022-05-27", "close": 11941.1941, "volume": null}, {"date": "2022-05-31", "close": 11941.1941, "volume": null}, {"date": "2022-06-01", "close": 11977.1977, "volume": 12.0}, {"date": "2022-06-02", "close": 12001.2001, "volume": 5.0}, {"date": "2022-06-03", "close": 12013.2013, "volume": 4.0}, {"date": "2022-06-06", "close": 12013.6814, "volume": null}, {"date": "2022-06-07", "close": 11995.1995, "volume": null}, {"date": "2022-06-08", "close": 11965.1965, "volume": null}, {"date": "2022-06-09", "close": 11965.1965, "volume": null}, {"date": "2022-06-10", "close": 11989.0789, "volume": 8.0}, {"date": "2022-06-13", "close": 11977.3177, "volume": 2.0}, {"date": "2022-06-14", "close": 11977.1977, "volume": 18.0}, {"date": "2022-06-15", "close": 11965.1965, "volume": 5.0}, {"date": "2022-06-16", "close": 11965.1965, "volume": 42.0}, {"date": "2022-06-17", "close": 11965.1965, "volume": null}, {"date": "2022-06-21", "close": 11965.1965, "volume": null}, {"date": "2022-06-22", "close": 11953.3153, "volume": 7.0}, {"date": "2022-06-23", "close": 11959.1959, "volume": 2.0}, {"date": "2022-06-24", "close": 11975.3975, "volume": 1.0}, {"date": "2022-06-27", "close": 11965.3165, "volume": null}, {"date": "2022-06-28", "close": 11965.1965, "volume": 959.0}, {"date": "2022-06-29", "close": 11989.1989, "volume": 158.0}, {"date": "2022-06-30", "close": 11977.1977, "volume": 3.0}, {"date": "2022-07-01", "close": 11997.1197, "volume": null}, {"date": "2022-07-05", "close": 11997.1197, "volume": null}, {"date": "2022-07-06", "close": 11997.1197, "volume": null}, {"date": "2022-07-07", "close": 12007.2007, "volume": 111.0}, {"date": "2022-07-08", "close": 11977.1977, "volume": null}, {"date": "2022-07-11", "close": 11977.1977, "volume": null}, {"date": "2022-07-12", "close": 11977.1977, "volume": null}, {"date": "2022-07-13", "close": 12001.2001, "volume": null}, {"date": "2022-07-14", "close": 11989.1989, "volume": null}, {"date": "2022-07-15", "close": 11989.1989, "volume": null}, {"date": "2022-07-18", "close": 11989.1989, "volume": null}, {"date": "2022-07-19", "close": 11977.1977, "volume": 1.0}, {"date": "2022-07-20", "close": 11989.3189, "volume": 1.0}, {"date": "2022-07-21", "close": 11989.1989, "volume": 1.0}, {"date": "2022-07-22", "close": 12061.2061, "volume": 24.0}, {"date": "2022-07-25", "close": 12001.2001, "volume": 1.0}, {"date": "2022-07-26", "close": 12013.2013, "volume": 1.0}, {"date": "2022-07-27", "close": 12018.4818, "volume": 371.0}, {"date": "2022-07-28", "close": 12031.2031, "volume": 378.0}, {"date": "2022-07-29", "close": 12031.2031, "volume": null}, {"date": "2022-08-01", "close": 12025.2025, "volume": 19.0}, {"date": "2022-08-02", "close": 12025.2025, "volume": 1.0}, {"date": "2022-08-03", "close": 12061.2061, "volume": 2.0}, {"date": "2022-08-04", "close": 12061.2061, "volume": 83.0}, {"date": "2022-08-05", "close": 12061.2061, "volume": null}, {"date": "2022-08-08", "close": 12061.4461, "volume": 30.0}, {"date": "2022-08-09", "close": 12061.2061, "volume": 9.0}, {"date": "2022-08-10", "close": 12061.2061, "volume": 20.0}, {"date": "2022-08-11", "close": 12061.2061, "volume": 82.0}, {"date": "2022-08-12", "close": 12073.2073, "volume": 35.0}, {"date": "2022-08-15", "close": 12061.2061, "volume": 3.0}, {"date": "2022-08-16", "close": 12073.2073, "volume": 258.0}, {"date": "2022-08-17", "close": 12049.2049, "volume": 61.0}, {"date": "2022-08-18", "close": 12049.2049, "volume": null}, {"date": "2022-08-19", "close": 12061.2061, "volume": 23.0}, {"date": "2022-08-22", "close": 12073.2073, "volume": 19.0}, {"date": "2022-08-23", "close": 12085.2085, "volume": 81.0}, {"date": "2022-08-24", "close": 12085.2085, "volume": 555.0}, {"date": "2022-08-25", "close": 12097.2097, "volume": 105.0}, {"date": "2022-08-26", "close": 12085.2085, "volume": null}, {"date": "2022-08-29", "close": 12073.3273, "volume": 22.0}, {"date": "2022-08-30", "close": 12103.2103, "volume": null}, {"date": "2022-08-31", "close": 12103.2103, "volume": null}, {"date": "2022-09-01", "close": 12103.2103, "volume": null}, {"date": "2022-09-02", "close": 12097.2097, "volume": 1.0}, {"date": "2022-09-06", "close": 12109.2109, "volume": null}, {"date": "2022-09-07", "close": 12104.4104, "volume": 1.0}, {"date": "2022-09-08", "close": 12109.2109, "volume": 2.0}, {"date": "2022-09-09", "close": 12103.2103, "volume": 3.0}, {"date": "2022-09-12", "close": 12109.2109, "volume": 3.0}, {"date": "2022-09-13", "close": 12109.2109, "volume": null}, {"date": "2022-09-14", "close": 12109.2109, "volume": null}, {"date": "2022-09-15", "close": 12109.2109, "volume": null}, {"date": "2022-09-16", "close": 12121.2121, "volume": 57.0}, {"date": "2022-09-19", "close": 12121.2121, "volume": 2.0}, {"date": "2022-09-20", "close": 12133.2133, "volume": 418.0}, {"date": "2022-09-21", "close": 12121.2121, "volume": 55.0}, {"date": "2022-09-22", "close": 12121.2121, "volume": 1.0}, {"date": "2022-09-23", "close": 12133.2133, "volume": 1.0}, {"date": "2022-09-26", "close": 12133.2133, "volume": 5.0}, {"date": "2022-09-27", "close": 12139.2139, "volume": 1.0}, {"date": "2022-09-28", "close": 12151.2151, "volume": 152.0}, {"date": "2022-09-29", "close": 12157.2157, "volume": 46.0}, {"date": "2022-09-30", "close": 12169.2169, "volume": 1.0}, {"date": "2022-10-03", "close": 12139.2139, "volume": 2.0}, {"date": "2022-10-04", "close": 12157.2157, "volume": 4.0}, {"date": "2022-10-05", "close": 12109.2109, "volume": 18.0}, {"date": "2022-10-06", "close": 12109.2109, "volume": null}, {"date": "2022-10-07", "close": 12121.2121, "volume": 9.0}, {"date": "2022-10-10", "close": 12127.2127, "volume": 3.0}, {"date": "2022-10-11", "close": 12133.2133, "volume": null}, {"date": "2022-10-12", "close": 12121.2121, "volume": 1.0}, {"date": "2022-10-13", "close": 12121.2121, "volume": null}, {"date": "2022-10-14", "close": 12121.2121, "volume": null}, {"date": "2022-10-17", "close": 12127.2127, "volume": 3.0}, {"date": "2022-10-18", "close": 12133.2133, "volume": 31.0}, {"date": "2022-10-19", "close": 12145.2145, "volume": null}, {"date": "2022-10-20", "close": 12187.2187, "volume": null}, {"date": "2022-10-21", "close": 12193.2193, "volume": 3.0}, {"date": "2022-10-24", "close": 12181.2181, "volume": null}, {"date": "2022-10-25", "close": 12181.2181, "volume": 4.0}, {"date": "2022-10-26", "close": 12181.2181, "volume": 57.0}, {"date": "2022-10-27", "close": 12205.2205, "volume": 167.0}, {"date": "2022-10-28", "close": 12211.2211, "volume": null}, {"date": "2022-10-31", "close": 12205.2205, "volume": 78.0}, {"date": "2022-11-01", "close": 12214.8215, "volume": 12.0}, {"date": "2022-11-02", "close": 12217.2217, "volume": 48.0}, {"date": "2022-11-03", "close": 12217.2217, "volume": null}, {"date": "2022-11-04", "close": 12223.2223, "volume": 1.0}, {"date": "2022-11-07", "close": 12229.2229, "volume": 23.0}, {"date": "2022-11-08", "close": 12241.2241, "volume": null}, {"date": "2022-11-09", "close": 12241.2241, "volume": null}, {"date": "2022-11-10", "close": 12241.2241, "volume": 3.0}, {"date": "2022-11-11", "close": 12247.2247, "volume": null}, {"date": "2022-11-14", "close": 12253.4653, "volume": 3.0}, {"date": "2022-11-15", "close": 12253.3453, "volume": 2.0}, {"date": "2022-11-16", "close": 12271.2271, "volume": 87.0}, {"date": "2022-11-17", "close": 12271.2271, "volume": null}, {"date": "2022-11-18", "close": 12271.2271, "volume": 1.0}, {"date": "2022-11-21", "close": 12271.2271, "volume": null}, {"date": "2022-11-22", "close": 12277.3477, "volume": 2.0}, {"date": "2022-11-23", "close": 12283.2283, "volume": null}, {"date": "2022-11-25", "close": 12283.2283, "volume": null}, {"date": "2022-11-28", "close": 12283.2283, "volume": 3.0}, {"date": "2022-11-29", "close": 12283.2283, "volume": 1.0}, {"date": "2022-11-30", "close": 12301.2301, "volume": 84.0}, {"date": "2022-12-01", "close": 12301.2301, "volume": 109.0}, {"date": "2022-12-02", "close": 12301.2301, "volume": 117.0}, {"date": "2022-12-05", "close": 12313.2313, "volume": null}, {"date": "2022-12-06", "close": 12313.2313, "volume": 86.0}, {"date": "2022-12-07", "close": 12313.2313, "volume": 65.0}, {"date": "2022-12-08", "close": 12313.2313, "volume": null}, {"date": "2022-12-09", "close": 12313.2313, "volume": null}, {"date": "2022-12-12", "close": 12325.2325, "volume": 195.0}, {"date": "2022-12-13", "close": 12337.2337, "volume": 392.0}, {"date": "2022-12-14", "close": 12343.2343, "volume": 5.0}, {"date": "2022-12-15", "close": 12332.0732, "volume": null}, {"date": "2022-12-16", "close": 12361.2361, "volume": null}, {"date": "2022-12-19", "close": 12343.2343, "volume": null}, {"date": "2022-12-20", "close": 12349.2349, "volume": 96.0}, {"date": "2022-12-21", "close": 12349.2349, "volume": null}, {"date": "2022-12-22", "close": 12349.2349, "volume": 2.0}, {"date": "2022-12-23", "close": 12373.2373, "volume": 2.0}, {"date": "2022-12-27", "close": 12373.2373, "volume": null}, {"date": "2022-12-28", "close": 12385.2385, "volume": 4.0}, {"date": "2022-12-29", "close": 12385.2385, "volume": null}, {"date": "2022-12-30", "close": 12361.2361, "volume": null}, {"date": "2023-01-03", "close": 12361.2361, "volume": null}, {"date": "2023-01-04", "close": 12361.2361, "volume": null}, {"date": "2023-01-05", "close": 12385.2385, "volume": 2.0}, {"date": "2023-01-06", "close": 12385.2385, "volume": 3.0}, {"date": "2023-01-09", "close": 12397.2397, "volume": 7.0}, {"date": "2023-01-10", "close": 12397.4797, "volume": null}, {"date": "2023-01-11", "close": 12409.2409, "volume": 1.0}, {"date": "2023-01-12", "close": 12409.2409, "volume": null}, {"date": "2023-01-13", "close": 12409.2409, "volume": null}, {"date": "2023-01-17", "close": 12445.2445, "volume": 607.0}, {"date": "2023-01-18", "close": 12469.2469, "volume": 2453.0}, {"date": "2023-01-19", "close": 12453.6454, "volume": 1017.0}, {"date": "2023-01-20", "close": 12457.2457, "volume": 305.0}, {"date": "2023-01-23", "close": 12445.2445, "volume": null}, {"date": "2023-01-24", "close": 12445.2445, "volume": null}, {"date": "2023-01-25", "close": 12445.2445, "volume": 15.0}, {"date": "2023-01-26", "close": 12457.2457, "volume": 69.0}, {"date": "2023-01-27", "close": 12469.2469, "volume": 126.0}, {"date": "2023-01-30", "close": 12469.2469, "volume": 176.0}, {"date": "2023-01-31", "close": 12481.2481, "volume": 44.0}, {"date": "2023-02-01", "close": 12469.2469, "volume": 3.0}, {"date": "2023-02-02", "close": 12469.2469, "volume": null}, {"date": "2023-02-03", "close": 12493.2493, "volume": 88.0}, {"date": "2023-02-06", "close": 12469.2469, "volume": 32.0}, {"date": "2023-02-07", "close": 12481.2481, "volume": 36.0}, {"date": "2023-02-08", "close": 12487.2487, "volume": 4.0}, {"date": "2023-02-09", "close": 12493.2493, "volume": 42.0}, {"date": "2023-02-10", "close": 12493.2493, "volume": null}, {"date": "2023-02-13", "close": 12493.2493, "volume": 3.0}, {"date": "2023-02-14", "close": 12505.2505, "volume": 44.0}, {"date": "2023-02-15", "close": 12493.2493, "volume": 14.0}, {"date": "2023-02-16", "close": 12493.2493, "volume": null}, {"date": "2023-02-17", "close": 12505.2505, "volume": 21.0}, {"date": "2023-02-21", "close": 12517.2517, "volume": 2.0}, {"date": "2023-02-22", "close": 12506.0906, "volume": 2.0}, {"date": "2023-02-23", "close": 12517.2517, "volume": 7.0}, {"date": "2023-02-24", "close": 12529.2529, "volume": 17.0}, {"date": "2023-02-27", "close": 12517.3717, "volume": null}, {"date": "2023-02-28", "close": 12517.3717, "volume": null}, {"date": "2023-03-01", "close": 12529.2529, "volume": 121.0}, {"date": "2023-03-02", "close": 12553.2553, "volume": 5.0}, {"date": "2023-03-03", "close": 12542.3342, "volume": 1.0}, {"date": "2023-03-06", "close": 12541.3741, "volume": null}, {"date": "2023-03-07", "close": 12553.2553, "volume": 8.0}, {"date": "2023-03-08", "close": 12565.2565, "volume": 486.0}, {"date": "2023-03-09", "close": 12553.2553, "volume": 431.0}, {"date": "2023-03-10", "close": 12553.2553, "volume": 7.0}, {"date": "2023-03-13", "close": 12553.2553, "volume": 79.0}, {"date": "2023-03-14", "close": 12553.2553, "volume": 37.0}, {"date": "2023-03-15", "close": 12559.2559, "volume": 172.0}, {"date": "2023-03-16", "close": 12559.2559, "volume": 177.0}, {"date": "2023-03-17", "close": 12553.2553, "volume": 141.0}, {"date": "2023-03-20", "close": 12553.2553, "volume": 1.0}, {"date": "2023-03-21", "close": 12565.3765, "volume": 7.0}, {"date": "2023-03-22", "close": 12571.2571, "volume": 1.0}, {"date": "2023-03-23", "close": 12577.2577, "volume": 221.0}, {"date": "2023-03-24", "close": 12565.3765, "volume": 1.0}, {"date": "2023-03-27", "close": 12565.2565, "volume": 54.0}, {"date": "2023-03-28", "close": 12565.2565, "volume": null}, {"date": "2023-03-29", "close": 12577.2577, "volume": 11.0}, {"date": "2023-03-30", "close": 12601.2601, "volume": 5.0}, {"date": "2023-03-31", "close": 12601.2601, "volume": null}, {"date": "2023-04-03", "close": 12589.2589, "volume": 3.0}, {"date": "2023-04-04", "close": 12601.2601, "volume": 298.0}, {"date": "2023-04-05", "close": 12601.2601, "volume": null}, {"date": "2023-04-06", "close": 12601.2601, "volume": 4.0}, {"date": "2023-04-10", "close": 12601.2601, "volume": 29.0}, {"date": "2023-04-11", "close": 12619.2619, "volume": 1772.0}, {"date": "2023-04-12", "close": 12613.2613, "volume": 336.0}, {"date": "2023-04-13", "close": 12613.2613, "volume": 2.0}, {"date": "2023-04-14", "close": 12615.0615, "volume": null}, {"date": "2023-04-17", "close": 12613.2613, "volume": 250.0}, {"date": "2023-04-18", "close": 12625.2625, "volume": 5.0}, {"date": "2023-04-19", "close": 12625.2625, "volume": 226.0}, {"date": "2023-04-20", "close": 12637.2637, "volume": 14.0}, {"date": "2023-04-21", "close": 12625.2625, "volume": 209.0}, {"date": "2023-04-24", "close": 12613.2613, "volume": 1121.0}, {"date": "2023-04-25", "close": 12613.2613, "volume": 2.0}, {"date": "2023-04-26", "close": 12613.2613, "volume": 2.0}, {"date": "2023-04-27", "close": 12613.2613, "volume": 17.0}, {"date": "2023-04-28", "close": 12619.2619, "volume": 1.0}, {"date": "2023-05-01", "close": 12613.2613, "volume": 209.0}, {"date": "2023-05-02", "close": 12625.2625, "volume": 2308.0}, {"date": "2023-05-03", "close": 12637.2637, "volume": 700.0}, {"date": "2023-05-04", "close": 12619.2619, "volume": 3.0}, {"date": "2023-05-05", "close": 12637.3837, "volume": 542.0}, {"date": "2023-05-08", "close": 12637.2637, "volume": 6.0}, {"date": "2023-05-09", "close": 12637.2637, "volume": 2.0}, {"date": "2023-05-10", "close": 12637.2637, "volume": 1.0}, {"date": "2023-05-11", "close": 12637.2637, "volume": 365.0}, {"date": "2023-05-12", "close": 12625.2625, "volume": 311.0}, {"date": "2023-05-15", "close": 12433.2433, "volume": 97.0}, {"date": "2023-05-16", "close": 12433.2433, "volume": 67.0}, {"date": "2023-05-17", "close": 12589.2589, "volume": 3.0}, {"date": "2023-05-18", "close": 12421.2421, "volume": 4.0}, {"date": "2023-05-19", "close": 12421.2421, "volume": 2.0}, {"date": "2023-05-22", "close": 12481.2481, "volume": 2.0}, {"date": "2023-05-23", "close": 12433.2433, "volume": 1.0}, {"date": "2023-05-24", "close": 12433.2433, "volume": null}, {"date": "2023-05-25", "close": 12433.2433, "volume": 126.0}, {"date": "2023-05-26", "close": 12469.2469, "volume": 3.0}, {"date": "2023-05-30", "close": 12481.2481, "volume": null}, {"date": "2023-05-31", "close": 12481.2481, "volume": 4.0}, {"date": "2023-06-01", "close": 12481.2481, "volume": null}, {"date": "2023-06-02", "close": 12481.2481, "volume": null}, {"date": "2023-06-05", "close": 12481.2481, "volume": null}, {"date": "2023-06-06", "close": 12481.2481, "volume": null}, {"date": "2023-06-07", "close": 12481.2481, "volume": 1.0}, {"date": "2023-06-08", "close": 12445.2445, "volume": 1.0}, {"date": "2023-06-09", "close": 12469.2469, "volume": 52.0}, {"date": "2023-06-12", "close": 12481.2481, "volume": 5.0}, {"date": "2023-06-13", "close": 12445.2445, "volume": 23.0}, {"date": "2023-06-14", "close": 12469.2469, "volume": 2.0}, {"date": "2023-06-15", "close": 12481.2481, "volume": 3.0}, {"date": "2023-06-16", "close": 12541.2541, "volume": null}, {"date": "2023-06-20", "close": 12481.2481, "volume": 1.0}, {"date": "2023-06-21", "close": 12553.2553, "volume": 1.0}, {"date": "2023-06-22", "close": 12505.2505, "volume": null}, {"date": "2023-06-23", "close": 12505.2505, "volume": null}, {"date": "2023-06-26", "close": 12505.2505, "volume": null}, {"date": "2023-06-27", "close": 12505.2505, "volume": null}, {"date": "2023-06-28", "close": 12505.2505, "volume": null}, {"date": "2023-06-29", "close": 12505.2505, "volume": null}, {"date": "2023-06-30", "close": 12505.2505, "volume": null}, {"date": "2023-07-03", "close": 12505.2505, "volume": null}, {"date": "2023-07-05", "close": 12505.2505, "volume": null}, {"date": "2023-07-06", "close": 12625.2625, "volume": 1.0}, {"date": "2023-07-07", "close": 12553.2553, "volume": null}, {"date": "2023-07-10", "close": 12591.0591, "volume": null}, {"date": "2023-07-11", "close": 12591.0591, "volume": null}, {"date": "2023-07-12", "close": 12591.0591, "volume": null}, {"date": "2023-07-13", "close": 12591.0591, "volume": null}, {"date": "2023-07-14", "close": 12591.0591, "volume": null}, {"date": "2023-07-17", "close": 12591.0591, "volume": null}, {"date": "2023-07-18", "close": 12681.0681, "volume": 1.0}, {"date": "2023-07-19", "close": 12589.2589, "volume": 49.0}, {"date": "2023-07-20", "close": 12601.2601, "volume": 101.0}, {"date": "2023-07-21", "close": 12601.2601, "volume": 1.0}, {"date": "2023-07-24", "close": 12601.2601, "volume": null}, {"date": "2023-07-25", "close": 12601.2601, "volume": 35.0}, {"date": "2023-07-26", "close": 12619.862, "volume": 6.0}, {"date": "2023-07-27", "close": 12613.2613, "volume": 7.0}, {"date": "2023-07-28", "close": 12601.2601, "volume": 1.0}, {"date": "2023-07-31", "close": 12601.2601, "volume": 1.0}, {"date": "2023-08-01", "close": 12601.2601, "volume": null}, {"date": "2023-08-02", "close": 12601.2601, "volume": 65.0}, {"date": "2023-08-03", "close": 12793.2793, "volume": null}, {"date": "2023-08-04", "close": 12793.2793, "volume": null}, {"date": "2023-08-07", "close": 12661.2661, "volume": null}, {"date": "2023-08-08", "close": 12661.2661, "volume": null}, {"date": "2023-08-09", "close": 13021.3021, "volume": 114.0}, {"date": "2023-08-10", "close": 13021.3021, "volume": null}, {"date": "2023-08-11", "close": 13201.3201, "volume": 70.0}, {"date": "2023-08-14", "close": 13021.3021, "volume": 92.0}, {"date": "2023-08-15", "close": 13177.3177, "volume": 8.0}, {"date": "2023-08-16", "close": 13177.3177, "volume": null}, {"date": "2023-08-17", "close": 13177.3177, "volume": null}, {"date": "2023-08-18", "close": 13177.3177, "volume": null}, {"date": "2023-08-21", "close": 13177.3177, "volume": null}, {"date": "2023-08-22", "close": 13177.3177, "volume": null}, {"date": "2023-08-23", "close": 13033.3033, "volume": null}, {"date": "2023-08-24", "close": 13069.3069, "volume": null}, {"date": "2023-08-25", "close": 13021.4221, "volume": 1.0}, {"date": "2023-08-28", "close": 13705.3705, "volume": null}, {"date": "2023-08-29", "close": 13213.3213, "volume": null}, {"date": "2023-08-30", "close": 13027.3027, "volume": 1.0}, {"date": "2023-08-31", "close": 13027.3027, "volume": null}, {"date": "2023-09-01", "close": 13141.3141, "volume": 3.0}, {"date": "2023-09-05", "close": 13147.3147, "volume": 1.0}, {"date": "2023-09-06", "close": 13147.3147, "volume": null}, {"date": "2023-09-07", "close": 13147.3147, "volume": null}, {"date": "2023-09-08", "close": 13147.3147, "volume": null}, {"date": "2023-09-11", "close": 13147.3147, "volume": null}, {"date": "2023-09-12", "close": 13491.9892, "volume": 7.0}, {"date": "2023-09-13", "close": 13201.3201, "volume": null}, {"date": "2023-09-14", "close": 13201.3201, "volume": null}, {"date": "2023-09-15", "close": 13201.3201, "volume": null}, {"date": "2023-09-18", "close": 13201.3201, "volume": null}, {"date": "2023-09-19", "close": 13549.3549, "volume": null}, {"date": "2023-09-20", "close": 13549.3549, "volume": null}, {"date": "2023-09-21", "close": 13549.3549, "volume": null}, {"date": "2023-09-22", "close": 13549.3549, "volume": null}, {"date": "2023-09-25", "close": 13081.3081, "volume": 1.0}, {"date": "2023-09-26", "close": 13081.3081, "volume": null}, {"date": "2023-09-27", "close": 13081.3081, "volume": null}, {"date": "2023-09-28", "close": 12085.2085, "volume": null}, {"date": "2023-09-29", "close": 12997.2997, "volume": null}, {"date": "2023-10-02", "close": 13849.3849, "volume": 1.0}, {"date": "2023-10-03", "close": 13849.3849, "volume": null}, {"date": "2023-10-04", "close": 12733.2733, "volume": null}, {"date": "2023-10-05", "close": 12733.2733, "volume": null}, {"date": "2023-10-06", "close": 12733.2733, "volume": null}, {"date": "2023-10-09", "close": 12733.2733, "volume": null}, {"date": "2023-10-10", "close": 12733.2733, "volume": null}, {"date": "2023-10-11", "close": 12733.2733, "volume": null}, {"date": "2023-10-12", "close": 12733.2733, "volume": null}, {"date": "2023-10-13", "close": 13741.3741, "volume": null}, {"date": "2023-10-16", "close": 13741.3741, "volume": null}, {"date": "2023-10-17", "close": 13741.3741, "volume": null}, {"date": "2023-10-18", "close": 13741.3741, "volume": null}, {"date": "2023-10-19", "close": 13741.3741, "volume": null}, {"date": "2023-10-20", "close": 13957.3957, "volume": 1.0}, {"date": "2023-10-23", "close": 13957.3957, "volume": null}, {"date": "2023-10-24", "close": 13261.3261, "volume": 29.0}, {"date": "2023-10-25", "close": 13261.3261, "volume": null}, {"date": "2023-10-26", "close": 13027.3027, "volume": 1.0}, {"date": "2023-10-27", "close": 13027.3027, "volume": null}, {"date": "2023-10-30", "close": 13033.3033, "volume": 5.0}, {"date": "2023-10-31", "close": 13033.3033, "volume": 1.0}, {"date": "2023-11-01", "close": 14161.4161, "volume": null}, {"date": "2023-11-02", "close": 13033.3033, "volume": 2.0}, {"date": "2023-11-03", "close": 13093.3093, "volume": null}, {"date": "2023-11-06", "close": 13093.3093, "volume": null}, {"date": "2023-11-07", "close": 13093.3093, "volume": null}, {"date": "2023-11-08", "close": 13093.3093, "volume": null}, {"date": "2023-11-09", "close": 13093.4293, "volume": 1.0}, {"date": "2023-11-10", "close": 13033.3033, "volume": null}, {"date": "2023-11-13", "close": 13033.3033, "volume": null}, {"date": "2023-11-14", "close": 13033.3033, "volume": null}, {"date": "2023-11-15", "close": 13033.3033, "volume": null}, {"date": "2023-11-16", "close": 13033.3033, "volume": null}, {"date": "2023-11-17", "close": 13033.3033, "volume": null}, {"date": "2023-11-20", "close": 13033.3033, "volume": null}, {"date": "2023-11-21", "close": 13045.3045, "volume": null}, {"date": "2023-11-22", "close": 13035.7036, "volume": 1.0}, {"date": "2023-11-24", "close": 13021.3021, "volume": null}, {"date": "2023-11-27", "close": 13033.3033, "volume": null}, {"date": "2023-11-28", "close": 13033.3033, "volume": null}, {"date": "2023-11-29", "close": 13033.3033, "volume": null}, {"date": "2023-11-30", "close": 13033.3033, "volume": null}, {"date": "2023-12-01", "close": 13033.3033, "volume": null}, {"date": "2023-12-04", "close": 13033.3033, "volume": 17.0}, {"date": "2023-12-05", "close": 13045.3045, "volume": 17.0}, {"date": "2023-12-06", "close": 13045.3045, "volume": null}, {"date": "2023-12-07", "close": 13045.3045, "volume": null}, {"date": "2023-12-08", "close": 13045.3045, "volume": null}, {"date": "2023-12-11", "close": 13045.3045, "volume": 11.0}, {"date": "2023-12-12", "close": 13045.3045, "volume": 15.0}, {"date": "2023-12-13", "close": 13045.3045, "volume": 1.0}, {"date": "2023-12-14", "close": 13033.4233, "volume": 2.0}, {"date": "2023-12-15", "close": 13057.3057, "volume": 21.0}, {"date": "2023-12-18", "close": 13057.3057, "volume": null}, {"date": "2023-12-19", "close": 13057.3057, "volume": null}, {"date": "2023-12-20", "close": 13057.3057, "volume": null}, {"date": "2023-12-21", "close": 13585.3585, "volume": null}, {"date": "2023-12-22", "close": 13585.3585, "volume": null}, {"date": "2023-12-26", "close": 13585.3585, "volume": null}, {"date": "2023-12-27", "close": 13057.3057, "volume": 4.0}, {"date": "2023-12-28", "close": 13057.3057, "volume": null}, {"date": "2023-12-29", "close": 13069.3069, "volume": null}, {"date": "2024-01-02", "close": 13057.3057, "volume": null}, {"date": "2024-01-03", "close": 13057.3057, "volume": 1.0}, {"date": "2024-01-04", "close": 13057.3057, "volume": null}, {"date": "2024-01-05", "close": 13057.3057, "volume": null}, {"date": "2024-01-08", "close": 13057.3057, "volume": null}, {"date": "2024-01-09", "close": 13057.3057, "volume": null}, {"date": "2024-01-10", "close": 13093.3093, "volume": 14.0}, {"date": "2024-01-11", "close": 13093.3093, "volume": null}, {"date": "2024-01-12", "close": 13093.3093, "volume": null}, {"date": "2024-01-16", "close": 13081.3081, "volume": null}, {"date": "2024-01-17", "close": 13081.4281, "volume": null}, {"date": "2024-01-18", "close": 13081.4281, "volume": null}, {"date": "2024-01-19", "close": 13141.3141, "volume": 2.0}, {"date": "2024-01-22", "close": 13141.3141, "volume": null}, {"date": "2024-01-23", "close": 13093.3093, "volume": null}, {"date": "2024-01-24", "close": 13093.3093, "volume": null}, {"date": "2024-01-25", "close": 13141.3141, "volume": null}, {"date": "2024-01-26", "close": 13141.3141, "volume": null}, {"date": "2024-01-29", "close": 13093.4293, "volume": null}, {"date": "2024-01-30", "close": 13129.3129, "volume": null}, {"date": "2024-01-31", "close": 13093.3093, "volume": 5.0}, {"date": "2024-02-01", "close": 13093.3093, "volume": null}, {"date": "2024-02-02", "close": 13093.3093, "volume": null}, {"date": "2024-02-05", "close": 13093.3093, "volume": null}, {"date": "2024-02-06", "close": 13093.3093, "volume": null}, {"date": "2024-02-07", "close": 13117.3117, "volume": 104.0}, {"date": "2024-02-08", "close": 13117.3117, "volume": 112.0}, {"date": "2024-02-09", "close": 13117.3117, "volume": null}, {"date": "2024-02-12", "close": 13129.3129, "volume": 1.0}, {"date": "2024-02-13", "close": 13129.3129, "volume": null}, {"date": "2024-02-14", "close": 13141.3141, "volume": 79.0}, {"date": "2024-02-15", "close": 13165.3165, "volume": 9.0}, {"date": "2024-02-16", "close": 13201.3201, "volume": 3.0}, {"date": "2024-02-20", "close": 13201.3201, "volume": 2.0}, {"date": "2024-02-21", "close": 13201.3201, "volume": 1.0}, {"date": "2024-02-22", "close": 13225.3225, "volume": 7.0}, {"date": "2024-02-23", "close": 13225.3225, "volume": null}, {"date": "2024-02-26", "close": 13154.3954, "volume": null}, {"date": "2024-02-27", "close": 13225.3225, "volume": 1.0}, {"date": "2024-02-28", "close": 13225.3225, "volume": null}, {"date": "2024-02-29", "close": 13225.3225, "volume": null}, {"date": "2024-03-01", "close": 13225.3225, "volume": null}, {"date": "2024-03-04", "close": 13153.3153, "volume": 3.0}, {"date": "2024-03-05", "close": 13261.3261, "volume": 3.0}, {"date": "2024-03-06", "close": 13207.3207, "volume": 94.0}, {"date": "2024-03-07", "close": 13207.3207, "volume": null}, {"date": "2024-03-08", "close": 13261.3261, "volume": 4.0}, {"date": "2024-03-11", "close": 13261.3261, "volume": null}, {"date": "2024-03-12", "close": 13261.3261, "volume": null}, {"date": "2024-03-13", "close": 13261.3261, "volume": null}, {"date": "2024-03-14", "close": 13177.3177, "volume": null}, {"date": "2024-03-15", "close": 13201.3201, "volume": null}, {"date": "2024-03-18", "close": 13201.3201, "volume": 13.0}, {"date": "2024-03-19", "close": 13207.3207, "volume": null}, {"date": "2024-03-20", "close": 13261.3261, "volume": 5.0}, {"date": "2024-03-21", "close": 13219.3219, "volume": 25.0}, {"date": "2024-03-22", "close": 13219.3219, "volume": null}, {"date": "2024-03-25", "close": 13219.3219, "volume": null}, {"date": "2024-03-26", "close": 13219.3219, "volume": null}, {"date": "2024-03-27", "close": 13219.3219, "volume": null}, {"date": "2024-03-28", "close": 13219.3219, "volume": null}, {"date": "2024-04-01", "close": 13261.3261, "volume": null}, {"date": "2024-04-02", "close": 13261.3261, "volume": null}, {"date": "2024-04-03", "close": 13261.3261, "volume": null}, {"date": "2024-04-04", "close": 13297.3297, "volume": 1.0}, {"date": "2024-04-05", "close": 13285.3285, "volume": 4.0}, {"date": "2024-04-08", "close": 13261.3261, "volume": null}, {"date": "2024-04-09", "close": 13261.3261, "volume": null}, {"date": "2024-04-10", "close": 13261.3261, "volume": null}, {"date": "2024-04-11", "close": 13345.3345, "volume": 10.0}, {"date": "2024-04-12", "close": 13333.3333, "volume": 60.0}, {"date": "2024-04-15", "close": 13345.3345, "volume": 39.0}, {"date": "2024-04-16", "close": 13345.3345, "volume": null}, {"date": "2024-04-17", "close": 13345.3345, "volume": 7.0}, {"date": "2024-04-18", "close": 13345.3345, "volume": 126.0}, {"date": "2024-04-19", "close": 13345.3345, "volume": null}, {"date": "2024-04-22", "close": 13345.3345, "volume": null}, {"date": "2024-04-23", "close": 13381.3381, "volume": 1.0}, {"date": "2024-04-24", "close": 13381.3381, "volume": null}, {"date": "2024-04-25", "close": 13381.3381, "volume": 46.0}, {"date": "2024-04-26", "close": 13381.3381, "volume": null}, {"date": "2024-04-29", "close": 13381.3381, "volume": null}, {"date": "2024-04-30", "close": 13381.3381, "volume": null}, {"date": "2024-05-01", "close": 13381.3381, "volume": null}, {"date": "2024-05-02", "close": 13429.3429, "volume": 2.0}, {"date": "2024-05-03", "close": 13421.1821, "volume": 108.0}, {"date": "2024-05-06", "close": 13501.3501, "volume": null}, {"date": "2024-05-07", "close": 13477.3477, "volume": 101.0}, {"date": "2024-05-08", "close": 13477.3477, "volume": null}, {"date": "2024-05-09", "close": 13477.3477, "volume": null}, {"date": "2024-05-10", "close": 13477.3477, "volume": null}, {"date": "2024-05-13", "close": 13441.3441, "volume": 1.0}, {"date": "2024-05-14", "close": 13441.3441, "volume": null}, {"date": "2024-05-15", "close": 13381.4581, "volume": 1.0}, {"date": "2024-05-16", "close": 14401.4401, "volume": 19.0}, {"date": "2024-05-17", "close": 14401.4401, "volume": 16.0}, {"date": "2024-05-20", "close": 14005.4005, "volume": 4.0}, {"date": "2024-05-21", "close": 14065.4065, "volume": 9.0}, {"date": "2024-05-22", "close": 14173.4173, "volume": 319.0}, {"date": "2024-05-23", "close": 14413.4413, "volume": 7.0}, {"date": "2024-05-24", "close": 14101.4101, "volume": 20.0}, {"date": "2024-05-28", "close": 14221.4221, "volume": 11.0}, {"date": "2024-05-29", "close": 13477.3477, "volume": 4.0}, {"date": "2024-05-30", "close": 13561.3561, "volume": 7.0}, {"date": "2024-05-31", "close": 13501.3501, "volume": 1.0}, {"date": "2024-06-03", "close": 13645.3645, "volume": 2.0}, {"date": "2024-06-04", "close": 13645.3645, "volume": 2.0}, {"date": "2024-06-05", "close": 13645.3645, "volume": null}, {"date": "2024-06-06", "close": 13645.3645, "volume": null}, {"date": "2024-06-07", "close": 13681.3681, "volume": 1.0}, {"date": "2024-06-10", "close": 13681.3681, "volume": null}, {"date": "2024-06-11", "close": 13681.3681, "volume": null}, {"date": "2024-06-12", "close": 13513.4713, "volume": null}, {"date": "2024-06-13", "close": 13513.4713, "volume": null}, {"date": "2024-06-14", "close": 13513.4713, "volume": null}, {"date": "2024-06-17", "close": 13513.4713, "volume": null}, {"date": "2024-06-18", "close": 13753.3753, "volume": null}, {"date": "2024-06-20", "close": 13753.3753, "volume": null}, {"date": "2024-06-21", "close": 13753.3753, "volume": null}, {"date": "2024-06-24", "close": 13633.3633, "volume": 1.0}, {"date": "2024-06-25", "close": 13573.3573, "volume": null}, {"date": "2024-06-26", "close": 13573.3573, "volume": null}, {"date": "2024-06-27", "close": 13525.3525, "volume": null}, {"date": "2024-06-28", "close": 13525.3525, "volume": null}, {"date": "2024-07-01", "close": 13525.3525, "volume": null}, {"date": "2024-07-02", "close": 13501.3501, "volume": 1.0}, {"date": "2024-07-03", "close": 13501.3501, "volume": null}, {"date": "2024-07-05", "close": 13501.3501, "volume": null}, {"date": "2024-07-08", "close": 13501.3501, "volume": null}, {"date": "2024-07-09", "close": 13525.3525, "volume": null}, {"date": "2024-07-10", "close": 13525.3525, "volume": null}, {"date": "2024-07-11", "close": 13525.3525, "volume": null}, {"date": "2024-07-12", "close": 13501.3501, "volume": null}, {"date": "2024-07-15", "close": 13501.3501, "volume": null}, {"date": "2024-07-16", "close": 13501.3501, "volume": null}, {"date": "2024-07-17", "close": 13501.3501, "volume": null}, {"date": "2024-07-18", "close": 13501.3501, "volume": null}, {"date": "2024-07-19", "close": 13501.3501, "volume": null}, {"date": "2024-07-22", "close": 13501.3501, "volume": null}, {"date": "2024-07-23", "close": 13453.3453, "volume": null}, {"date": "2024-07-24", "close": 13477.3477, "volume": null}, {"date": "2024-07-25", "close": 13477.3477, "volume": null}, {"date": "2024-07-26", "close": 13501.3501, "volume": 4.0}, {"date": "2024-07-29", "close": 13501.3501, "volume": null}, {"date": "2024-07-30", "close": 13501.3501, "volume": null}, {"date": "2024-07-31", "close": 13501.4701, "volume": 1.0}, {"date": "2024-08-01", "close": 13501.4701, "volume": null}, {"date": "2024-08-02", "close": 13501.4701, "volume": null}, {"date": "2024-08-05", "close": 13501.4701, "volume": null}, {"date": "2024-08-06", "close": 13609.3609, "volume": 1.0}, {"date": "2024-08-07", "close": 13609.3609, "volume": null}, {"date": "2024-08-08", "close": 13609.3609, "volume": null}, {"date": "2024-08-09", "close": 13609.3609, "volume": null}, {"date": "2024-08-12", "close": 13609.3609, "volume": null}, {"date": "2024-08-13", "close": 13597.3597, "volume": null}, {"date": "2024-08-14", "close": 13597.3597, "volume": null}, {"date": "2024-08-15", "close": 13597.3597, "volume": null}, {"date": "2024-08-16", "close": 13477.3477, "volume": null}, {"date": "2024-08-19", "close": 13477.3477, "volume": null}, {"date": "2024-08-20", "close": 13477.3477, "volume": null}, {"date": "2024-08-21", "close": 13477.3477, "volume": null}, {"date": "2024-08-22", "close": 13477.3477, "volume": null}, {"date": "2024-08-23", "close": 13477.3477, "volume": null}, {"date": "2024-08-26", "close": 13477.3477, "volume": null}, {"date": "2024-08-27", "close": 13477.3477, "volume": null}, {"date": "2024-08-28", "close": 13477.3477, "volume": null}, {"date": "2024-08-29", "close": 13477.3477, "volume": null}, {"date": "2024-08-30", "close": 13477.3477, "volume": null}, {"date": "2024-09-03", "close": 13489.3489, "volume": 1.0}, {"date": "2024-09-04", "close": 13477.3477, "volume": null}, {"date": "2024-09-05", "close": 13477.3477, "volume": 3.0}, {"date": "2024-09-06", "close": 13477.3477, "volume": null}, {"date": "2024-09-09", "close": 13549.3549, "volume": 1.0}, {"date": "2024-09-10", "close": 13609.3609, "volume": 3.0}, {"date": "2024-09-11", "close": 13609.3609, "volume": 1.0}, {"date": "2024-09-12", "close": 13837.3837, "volume": 3.0}, {"date": "2024-09-13", "close": 13837.3837, "volume": null}, {"date": "2024-09-16", "close": 13729.3729, "volume": 1.0}, {"date": "2024-09-17", "close": 13909.3909, "volume": null}, {"date": "2024-09-18", "close": 13909.3909, "volume": null}, {"date": "2024-09-19", "close": 13909.3909, "volume": null}, {"date": "2024-09-20", "close": 13909.3909, "volume": null}, {"date": "2024-09-23", "close": 13909.3909, "volume": null}, {"date": "2024-09-24", "close": 13909.3909, "volume": null}, {"date": "2024-09-25", "close": 13909.3909, "volume": null}, {"date": "2024-09-26", "close": 13909.3909, "volume": null}, {"date": "2024-09-27", "close": 13909.3909, "volume": null}, {"date": "2024-09-30", "close": 14653.4653, "volume": 1.0}, {"date": "2024-10-01", "close": 14893.4893, "volume": 1.0}, {"date": "2024-10-02", "close": 14893.4893, "volume": null}, {"date": "2024-10-03", "close": 14893.4893, "volume": null}, {"date": "2024-10-04", "close": 14893.4893, "volume": null}, {"date": "2024-10-07", "close": 14929.4929, "volume": null}, {"date": "2024-10-08", "close": 14929.4929, "volume": null}, {"date": "2024-10-09", "close": 15601.5602, "volume": null}, {"date": "2024-10-10", "close": 13765.3765, "volume": 1.0}, {"date": "2024-10-11", "close": 13741.3741, "volume": 1.0}, {"date": "2024-10-14", "close": 14389.4389, "volume": 1.0}, {"date": "2024-10-15", "close": 14761.4761, "volume": 1.0}, {"date": "2024-10-16", "close": 14053.4053, "volume": 11.0}, {"date": "2024-10-17", "close": 14041.4041, "volume": 17.0}, {"date": "2024-10-18", "close": 14065.4065, "volume": 2.0}, {"date": "2024-10-21", "close": 15601.5602, "volume": 5.0}, {"date": "2024-10-22", "close": 14065.4065, "volume": 1.0}, {"date": "2024-10-23", "close": 13705.3705, "volume": 4.0}, {"date": "2024-10-24", "close": 13873.3873, "volume": 4.0}, {"date": "2024-10-25", "close": 14029.4029, "volume": null}, {"date": "2024-10-28", "close": 14029.4029, "volume": null}, {"date": "2024-10-29", "close": 14389.4389, "volume": 4.0}, {"date": "2024-10-30", "close": 13729.3729, "volume": 1.0}, {"date": "2024-10-31", "close": 13729.3729, "volume": null}, {"date": "2024-11-01", "close": 13693.3693, "volume": 2.0}, {"date": "2024-11-04", "close": 13693.3693, "volume": null}, {"date": "2024-11-05", "close": 13681.3681, "volume": null}, {"date": "2024-11-06", "close": 13681.3681, "volume": null}, {"date": "2024-11-07", "close": 13921.3921, "volume": 6.0}, {"date": "2024-11-08", "close": 13921.3921, "volume": null}, {"date": "2024-11-11", "close": 13912.5113, "volume": 2.0}, {"date": "2024-11-12", "close": 13912.5113, "volume": null}, {"date": "2024-11-13", "close": 13912.5113, "volume": null}, {"date": "2024-11-14", "close": 13912.5113, "volume": null}, {"date": "2024-11-15", "close": 13912.5113, "volume": null}, {"date": "2024-11-18", "close": 13801.3801, "volume": null}, {"date": "2024-11-19", "close": 13801.3801, "volume": null}, {"date": "2024-11-20", "close": 13801.3801, "volume": null}, {"date": "2024-11-21", "close": 13801.3801, "volume": null}, {"date": "2024-11-22", "close": 13795.3795, "volume": null}, {"date": "2024-11-25", "close": 13795.3795, "volume": null}, {"date": "2024-11-26", "close": 13795.3795, "volume": null}, {"date": "2024-11-27", "close": 13795.3795, "volume": null}, {"date": "2024-11-29", "close": 13795.3795, "volume": null}, {"date": "2024-12-02", "close": 13795.3795, "volume": null}, {"date": "2024-12-03", "close": 13795.3795, "volume": null}, {"date": "2024-12-04", "close": 13795.3795, "volume": null}, {"date": "2024-12-05", "close": 13795.3795, "volume": null}, {"date": "2024-12-06", "close": 13717.3717, "volume": null}, {"date": "2024-12-09", "close": 13717.3717, "volume": null}, {"date": "2024-12-10", "close": 13717.3717, "volume": null}, {"date": "2024-12-11", "close": 13717.3717, "volume": null}, {"date": "2024-12-12", "close": 13717.3717, "volume": 1.0}, {"date": "2024-12-13", "close": 13717.3717, "volume": null}, {"date": "2024-12-16", "close": 13717.3717, "volume": null}, {"date": "2024-12-17", "close": 13717.3717, "volume": null}, {"date": "2024-12-18", "close": 13801.3801, "volume": 2.0}, {"date": "2024-12-19", "close": 13801.3801, "volume": null}, {"date": "2024-12-20", "close": 13801.3801, "volume": null}, {"date": "2024-12-23", "close": 13801.3801, "volume": null}, {"date": "2024-12-24", "close": 13801.3801, "volume": null}, {"date": "2024-12-26", "close": 13801.3801, "volume": null}, {"date": "2024-12-27", "close": 13801.3801, "volume": null}, {"date": "2024-12-30", "close": 13801.3801, "volume": null}, {"date": "2024-12-31", "close": 13801.3801, "volume": null}, {"date": "2025-01-02", "close": 13801.3801, "volume": null}, {"date": "2025-01-03", "close": 13693.3693, "volume": null}, {"date": "2025-01-06", "close": 13693.3693, "volume": null}, {"date": "2025-01-07", "close": 13717.3717, "volume": 1.0}, {"date": "2025-01-08", "close": 13717.3717, "volume": null}, {"date": "2025-01-10", "close": 13717.3717, "volume": null}, {"date": "2025-01-13", "close": 13717.3717, "volume": null}, {"date": "2025-01-14", "close": 13717.3717, "volume": null}, {"date": "2025-01-15", "close": 13801.3801, "volume": 6.0}, {"date": "2025-01-16", "close": 13741.3741, "volume": 2.0}, {"date": "2025-01-17", "close": 13760.5761, "volume": 1.0}, {"date": "2025-01-21", "close": 13813.3813, "volume": 2.0}, {"date": "2025-01-22", "close": 13833.3033, "volume": 2.0}, {"date": "2025-01-23", "close": 14401.4401, "volume": 3.0}, {"date": "2025-01-24", "close": 14533.4533, "volume": 9.0}, {"date": "2025-01-27", "close": 14329.4329, "volume": 4.0}, {"date": "2025-01-28", "close": 14041.4041, "volume": 3.0}, {"date": "2025-01-29", "close": 13825.3825, "volume": 6.0}, {"date": "2025-01-30", "close": 14161.4161, "volume": 3.0}, {"date": "2025-01-31", "close": 15529.553, "volume": 15.0}, {"date": "2025-02-03", "close": 12601.2601, "volume": 6.0}, {"date": "2025-02-04", "close": 12481.2481, "volume": 3.0}, {"date": "2025-02-05", "close": 15181.5182, "volume": 1.0}, {"date": "2025-02-06", "close": 13645.3645, "volume": 1.0}, {"date": "2025-02-07", "close": 13645.3645, "volume": null}, {"date": "2025-02-10", "close": 13645.3645, "volume": null}, {"date": "2025-02-11", "close": 16813.6814, "volume": 15.0}, {"date": "2025-02-12", "close": 14989.4989, "volume": 13.0}, {"date": "2025-02-13", "close": 13021.3021, "volume": 18.0}, {"date": "2025-02-14", "close": 11089.1089, "volume": 6.0}, {"date": "2025-02-18", "close": 11089.1089, "volume": null}, {"date": "2025-02-19", "close": 11089.1089, "volume": null}, {"date": "2025-02-20", "close": 7392.7393, "volume": 213.0}, {"date": "2025-02-21", "close": 3072.3072, "volume": 1181.0}, {"date": "2025-02-24", "close": 2520.252, "volume": 898.0}, {"date": "2025-02-25", "close": 1980.198, "volume": 291.0}, {"date": "2025-02-26", "close": 2088.2088, "volume": 322.0}, {"date": "2025-02-27", "close": 2016.2016, "volume": 119.0}, {"date": "2025-02-28", "close": 1800.18, "volume": 162.0}, {"date": "2025-03-03", "close": 1212.1212, "volume": 495.0}, {"date": "2025-03-04", "close": 991.2991, "volume": 762.0}, {"date": "2025-03-05", "close": 924.0924, "volume": 342.0}, {"date": "2025-03-06", "close": 1032.1032, "volume": 325.0}, {"date": "2025-03-07", "close": 1032.1032, "volume": 180.0}, {"date": "2025-03-10", "close": 926.6127, "volume": 160.0}, {"date": "2025-03-11", "close": 925.2925, "volume": 296.0}, {"date": "2025-03-12", "close": 888.0888, "volume": 224.0}, {"date": "2025-03-13", "close": 696.0696, "volume": 12243.0}, {"date": "2025-03-14", "close": 744.0744, "volume": 537.0}, {"date": "2025-03-17", "close": 764.3564, "volume": 327.0}, {"date": "2025-03-18", "close": 730.8731, "volume": 161.0}, {"date": "2025-03-19", "close": 791.9592, "volume": 446.0}, {"date": "2025-03-20", "close": 825.9226, "volume": 1627.0}, {"date": "2025-03-21", "close": 756.5557, "volume": 362.0}, {"date": "2025-03-24", "close": 775.3987, "volume": 149.0}, {"date": "2025-03-25", "close": 768.0768, "volume": 71.0}, {"date": "2025-03-26", "close": 768.0768, "volume": 124.0}, {"date": "2025-03-27", "close": 792.0792, "volume": 148.0}, {"date": "2025-03-28", "close": 768.0768, "volume": 165.0}, {"date": "2025-03-31", "close": 699.1899, "volume": 211.0}, {"date": "2025-04-01", "close": 693.9094, "volume": 129.0}, {"date": "2025-04-02", "close": 726.0726, "volume": 52.0}, {"date": "2025-04-03", "close": 648.0648, "volume": 57.0}, {"date": "2025-04-04", "close": 541.4161, "volume": 290.0}, {"date": "2025-04-07", "close": 481.4881, "volume": 156.0}, {"date": "2025-04-08", "close": 526.8527, "volume": 99.0}, {"date": "2025-04-09", "close": 612.0612, "volume": 603.0}, {"date": "2025-04-10", "close": 636.0636, "volume": 184.0}, {"date": "2025-04-11", "close": 708.0708, "volume": 331.0}, {"date": "2025-04-14", "close": 743.9544, "volume": 168.0}, {"date": "2025-04-15", "close": 660.5461, "volume": 218.0}, {"date": "2025-04-16", "close": 661.8662, "volume": 53.0}, {"date": "2025-04-17", "close": 681.667, "volume": 33.0}, {"date": "2025-04-21", "close": 594.0594, "volume": 99.0}, {"date": "2025-04-22", "close": 634.8635, "volume": 41.0}, {"date": "2025-04-23", "close": 625.2625, "volume": 61.0}, {"date": "2025-04-24", "close": 609.1809, "volume": 83.0}, {"date": "2025-04-25", "close": 584.5785, "volume": 68.0}, {"date": "2025-04-28", "close": 543.6544, "volume": 132.0}, {"date": "2025-04-29", "close": 564.0564, "volume": 200.0}, {"date": "2025-04-30", "close": 508.8509, "volume": 246.0}, {"date": "2025-05-01", "close": 430.8431, "volume": 479.0}, {"date": "2025-05-02", "close": 408.0408, "volume": 372.0}, {"date": "2025-05-05", "close": 439.3639, "volume": 133.0}, {"date": "2025-05-06", "close": 444.0444, "volume": 100.0}, {"date": "2025-05-07", "close": 392.5593, "volume": 261.0}, {"date": "2025-05-08", "close": 402.5203, "volume": 96.0}, {"date": "2025-05-09", "close": 427.8428, "volume": 382.0}, {"date": "2025-05-12", "close": 396.0396, "volume": 172.0}, {"date": "2025-05-13", "close": 390.279, "volume": 419.0}, {"date": "2025-05-14", "close": 285.3009, "volume": 2699.0}, {"date": "2025-05-15", "close": 278.0678, "volume": 1722.0}, {"date": "2025-05-16", "close": 298.8299, "volume": 194.0}, {"date": "2025-05-19", "close": 299.97, "volume": 2627.0}, {"date": "2025-05-20", "close": 288.3888, "volume": 2014.0}, {"date": "2025-05-21", "close": 269.787, "volume": 476.0}, {"date": "2025-05-22", "close": 268.7957, "volume": 834.0}, {"date": "2025-05-23", "close": 270.027, "volume": 636.0}, {"date": "2025-05-27", "close": 285.0285, "volume": 781.0}, {"date": "2025-05-28", "close": 847.7648, "volume": 585912.0}, {"date": "2025-05-29", "close": 722.9523, "volume": 20583.0}, {"date": "2025-05-30", "close": 516.1716, "volume": 5306.0}, {"date": "2025-06-02", "close": 462.0462, "volume": 2632.0}, {"date": "2025-06-03", "close": 460.8461, "volume": 2667.0}, {"date": "2025-06-04", "close": 468.0468, "volume": 1072.0}, {"date": "2025-06-05", "close": 408.0408, "volume": 1417.0}, {"date": "2025-06-06", "close": 456.6457, "volume": 2174.0}, {"date": "2025-06-09", "close": 474.0474, "volume": 1269.0}, {"date": "2025-06-10", "close": 452.2052, "volume": 1013.0}, {"date": "2025-06-11", "close": 478.4878, "volume": 621.0}, {"date": "2025-06-12", "close": 456.0456, "volume": 430.0}, {"date": "2025-06-13", "close": 438.6439, "volume": 510.0}, {"date": "2025-06-16", "close": 423.5224, "volume": 900.0}, {"date": "2025-06-17", "close": 386.7987, "volume": 452.0}, {"date": "2025-06-18", "close": 381.5182, "volume": 486.0}, {"date": "2025-06-20", "close": 348.0348, "volume": 546.0}, {"date": "2025-06-23", "close": 338.3138, "volume": 512.0}, {"date": "2025-06-24", "close": 326.7927, "volume": 569.0}, {"date": "2025-06-25", "close": 287.5488, "volume": 1167.0}, {"date": "2025-06-26", "close": 367.2367, "volume": 44982.0}, {"date": "2025-06-27", "close": 341.4341, "volume": 3029.0}, {"date": "2025-06-30", "close": 322.8323, "volume": 1743.0}, {"date": "2025-07-01", "close": 372.0372, "volume": 862.0}, {"date": "2025-07-02", "close": 342.2742, "volume": 663.0}, {"date": "2025-07-03", "close": 350.435, "volume": 506.0}, {"date": "2025-07-07", "close": 343.1143, "volume": 864.0}, {"date": "2025-07-08", "close": 375.7576, "volume": 1050.0}, {"date": "2025-07-09", "close": 391.2391, "volume": 60057.0}, {"date": "2025-07-10", "close": 415.6016, "volume": 5945.0}, {"date": "2025-07-11", "close": 396.0396, "volume": 1216.0}, {"date": "2025-07-14", "close": 397.1197, "volume": 683.0}, {"date": "2025-07-15", "close": 381.5182, "volume": 640.0}, {"date": "2025-07-16", "close": 416.0816, "volume": 1366.0}, {"date": "2025-07-17", "close": 427.2427, "volume": 874.0}, {"date": "2025-07-18", "close": 429.643, "volume": 469.0}, {"date": "2025-07-21", "close": 490.369, "volume": 1507.0}, {"date": "2025-07-22", "close": 468.1668, "volume": 1127.0}, {"date": "2025-07-23", "close": 498.2898, "volume": 897.0}, {"date": "2025-07-24", "close": 623.2223, "volume": 2462.0}, {"date": "2025-07-25", "close": 599.7, "volume": 1236.0}, {"date": "2025-07-28", "close": 577.2577, "volume": 473.0}, {"date": "2025-07-29", "close": 571.7456, "volume": 502.0}, {"date": "2025-07-30", "close": 513.6802, "volume": 826.0}, {"date": "2025-07-31", "close": 457.3657, "volume": 778.0}, {"date": "2025-08-01", "close": 432.5233, "volume": 384.0}, {"date": "2025-08-04", "close": 437.5638, "volume": 279.0}, {"date": "2025-08-05", "close": 424.4824, "volume": 520.0}, {"date": "2025-08-06", "close": 384.3984, "volume": 519.0}, {"date": "2025-08-07", "close": 400.12, "volume": 277.0}, {"date": "2025-08-08", "close": 403.2403, "volume": 269.0}, {"date": "2025-08-11", "close": 438.8839, "volume": 369.0}, {"date": "2025-08-12", "close": 432.0432, "volume": 197.0}, {"date": "2025-08-13", "close": 478.8479, "volume": 575.0}, {"date": "2025-08-14", "close": 467.4467, "volume": 317.0}, {"date": "2025-08-15", "close": 430.8431, "volume": 257.0}, {"date": "2025-08-18", "close": 708.0708, "volume": 389336.0}, {"date": "2025-08-19", "close": 560.096, "volume": 8368.0}, {"date": "2025-08-20", "close": 623.8224, "volume": 7802.0}, {"date": "2025-08-21", "close": 644.7045, "volume": 39898.0}, {"date": "2025-08-22", "close": 655.3855, "volume": 3587.0}, {"date": "2025-08-25", "close": 659.706, "volume": 2446.0}, {"date": "2025-08-26", "close": 637.6238, "volume": 1025.0}, {"date": "2025-08-27", "close": 639.4239, "volume": 894.0}, {"date": "2025-08-28", "close": 667.9868, "volume": 1505.0}, {"date": "2025-08-29", "close": 690.429, "volume": 1262.0}, {"date": "2025-09-02", "close": 690.5491, "volume": 598.0}, {"date": "2025-09-03", "close": 703.0303, "volume": 11503.0}, {"date": "2025-09-04", "close": 653.8254, "volume": 818.0}, {"date": "2025-09-05", "close": 614.3414, "volume": 626.0}, {"date": "2025-09-08", "close": 614.1014, "volume": 632.0}, {"date": "2025-09-09", "close": 516.6517, "volume": 1937.0}, {"date": "2025-09-10", "close": 533.4533, "volume": 591.0}, {"date": "2025-09-11", "close": 541.8542, "volume": 484.0}, {"date": "2025-09-12", "close": 510.171, "volume": 489.0}, {"date": "2025-09-15", "close": 494.3294, "volume": 739.0}, {"date": "2025-09-16", "close": 534.4134, "volume": 1322.0}, {"date": "2025-09-17", "close": 540.054, "volume": 270.0}, {"date": "2025-09-18", "close": 528.4128, "volume": 707.0}, {"date": "2025-09-19", "close": 494.6895, "volume": 459.0}, {"date": "2025-09-22", "close": 504.0504, "volume": 553.0}, {"date": "2025-09-23", "close": 519.652, "volume": 516.0}, {"date": "2025-09-24", "close": 488.4476, "volume": 731.0}, {"date": "2025-09-25", "close": 453.6454, "volume": 1138.0}, {"date": "2025-09-26", "close": 431.2031, "volume": 560.0}, {"date": "2025-09-29", "close": 375.0375, "volume": 1187.0}, {"date": "2025-09-30", "close": 247.2247, "volume": 5681.0}, {"date": "2025-10-01", "close": 257.5458, "volume": 95698.0}, {"date": "2025-10-02", "close": 504.0504, "volume": 530471.0}, {"date": "2025-10-03", "close": 460.6061, "volume": 15332.0}, {"date": "2025-10-06", "close": 461.8062, "volume": 7224.0}, {"date": "2025-10-07", "close": 431.0831, "volume": 5674.0}, {"date": "2025-10-08", "close": 437.2037, "volume": 3026.0}, {"date": "2025-10-09", "close": 403.9604, "volume": 2616.0}, {"date": "2025-10-10", "close": 396.2796, "volume": 1913.0}, {"date": "2025-10-13", "close": 380.5581, "volume": 1413.0}, {"date": "2025-10-14", "close": 410.6811, "volume": 2287.0}, {"date": "2025-10-15", "close": 412.8413, "volume": 2223.0}, {"date": "2025-10-16", "close": 383.3183, "volume": 2322.0}, {"date": "2025-10-17", "close": 408.5209, "volume": 1169.0}, {"date": "2025-10-20", "close": 378.0378, "volume": 1642.0}, {"date": "2025-10-21", "close": 380.438, "volume": 853.0}, {"date": "2025-10-22", "close": 425.3225, "volume": 3862.0}, {"date": "2025-10-23", "close": 403.2403, "volume": 2784.0}, {"date": "2025-10-24", "close": 413.2013, "volume": 1430.0}, {"date": "2025-10-27", "close": 416.9217, "volume": 1052.0}, {"date": "2025-10-28", "close": 533.9334, "volume": 5373.0}, {"date": "2025-10-29", "close": 472.8473, "volume": 2325.0}, {"date": "2025-10-30", "close": 451.7252, "volume": 4850.0}, {"date": "2025-10-31", "close": 459.0459, "volume": 1564.0}, {"date": "2025-11-03", "close": 434.0834, "volume": 737.0}, {"date": "2025-11-04", "close": 416.2016, "volume": 813.0}, {"date": "2025-11-05", "close": 417.7618, "volume": 710.0}, {"date": "2025-11-06", "close": 318.0318, "volume": 2725.0}, {"date": "2025-11-07", "close": 288.1488, "volume": 3865.0}, {"date": "2025-11-10", "close": 185.0585, "volume": 53906.0}, {"date": "2025-11-11", "close": 139.4539, "volume": 176884.0}, {"date": "2025-11-12", "close": 128.7729, "volume": 38141.0}, {"date": "2025-11-13", "close": 126.2526, "volume": 20839.0}, {"date": "2025-11-14", "close": 127.5728, "volume": 455685.0}, {"date": "2025-11-17", "close": 109.571, "volume": 46353.0}, {"date": "2025-11-18", "close": 126.8527, "volume": 201382.0}, {"date": "2025-11-19", "close": 119.0519, "volume": 25507.0}, {"date": "2025-11-20", "close": 117.2517, "volume": 19351.0}, {"date": "2025-11-21", "close": 116.8917, "volume": 13559.0}, {"date": "2025-11-24", "close": 120.012, "volume": 14188.0}, {"date": "2025-11-25", "close": 121.4521, "volume": 8858.0}, {"date": "2025-11-26", "close": 124.8125, "volume": 11406.0}, {"date": "2025-11-28", "close": 126.8527, "volume": 8149.0}, {"date": "2025-12-01", "close": 118.5719, "volume": 8451.0}, {"date": "2025-12-02", "close": 119.892, "volume": 23659.0}, {"date": "2025-12-03", "close": 106.9307, "volume": 20610.0}, {"date": "2025-12-04", "close": 110.411, "volume": 11099.0}, {"date": "2025-12-05", "close": 109.811, "volume": 9363.0}, {"date": "2025-12-08", "close": 109.2109, "volume": 6948.0}, {"date": "2025-12-09", "close": 108.6109, "volume": 6780.0}, {"date": "2025-12-10", "close": 102.3702, "volume": 7517.0}, {"date": "2025-12-11", "close": 125.4125, "volume": 28275.0}, {"date": "2025-12-12", "close": 114.0114, "volume": 46229.0}, {"date": "2025-12-15", "close": 128.8929, "volume": 55722.0}, {"date": "2025-12-16", "close": 125.1725, "volume": 9155.0}, {"date": "2025-12-17", "close": 115.0915, "volume": 8689.0}, {"date": "2025-12-18", "close": 120.372, "volume": 8014.0}, {"date": "2025-12-19", "close": 117.1317, "volume": 6872.0}, {"date": "2025-12-22", "close": 116.4116, "volume": 4902.0}, {"date": "2025-12-23", "close": 113.8914, "volume": 5694.0}, {"date": "2025-12-24", "close": 116.4116, "volume": 3250.0}, {"date": "2025-12-26", "close": 129.613, "volume": 16287.0}, {"date": "2025-12-29", "close": 129.613, "volume": 8647.0}, {"date": "2025-12-30", "close": 170.417, "volume": 24110.0}, {"date": "2025-12-31", "close": 158.2958, "volume": 11603.0}, {"date": "2026-01-02", "close": 164.2964, "volume": 16623.0}, {"date": "2026-01-05", "close": 144.2544, "volume": 16578.0}, {"date": "2026-01-06", "close": 126.0126, "volume": 18164.0}, {"date": "2026-01-07", "close": 150.7351, "volume": 425445.0}, {"date": "2026-01-08", "close": 123.9724, "volume": 75053.0}, {"date": "2026-01-09", "close": 124.8125, "volume": 20654.0}, {"date": "2026-01-12", "close": 114.0114, "volume": 20999.0}, {"date": "2026-01-13", "close": 95.7696, "volume": 31190.0}, {"date": "2026-01-14", "close": 70.447, "volume": 61150.0}, {"date": "2026-01-15", "close": 62.2862, "volume": 8332.0}, {"date": "2026-01-16", "close": 66.3066, "volume": 39896.0}, {"date": "2026-01-20", "close": 60.306, "volume": 58821.0}, {"date": "2026-01-21", "close": 57.3057, "volume": 9989.0}, {"date": "2026-01-22", "close": 54.3054, "volume": 50718.0}, {"date": "2026-01-23", "close": 56.5557, "volume": 20135.0}, {"date": "2026-01-26", "close": 52.8053, "volume": 12951.0}, {"date": "2026-01-27", "close": 48.3048, "volume": 55847.0}, {"date": "2026-01-28", "close": 47.7048, "volume": 26179.0}, {"date": "2026-01-29", "close": 43.8044, "volume": 159214.0}, {"date": "2026-01-30", "close": 63.9064, "volume": 179858.0}, {"date": "2026-02-02", "close": 51.0051, "volume": 17953.0}, {"date": "2026-02-03", "close": 48.9049, "volume": 13521.0}, {"date": "2026-02-04", "close": 46.5047, "volume": 7152.0}, {"date": "2026-02-05", "close": 39.604, "volume": 13461.0}, {"date": "2026-02-06", "close": 43.8044, "volume": 6901.0}, {"date": "2026-02-09", "close": 43.2043, "volume": 4828.0}, {"date": "2026-02-10", "close": 42.3042, "volume": 11578.0}, {"date": "2026-02-11", "close": 40.5041, "volume": 324773.0}, {"date": "2026-02-12", "close": 39.3039, "volume": 14252.0}, {"date": "2026-02-13", "close": 42.9043, "volume": 15852.0}, {"date": "2026-02-17", "close": 47.7048, "volume": 9913.0}, {"date": "2026-02-18", "close": 46.5047, "volume": 5600.0}, {"date": "2026-02-19", "close": 44.1044, "volume": 5392.0}, {"date": "2026-02-20", "close": 42.9043, "volume": 7052.0}, {"date": "2026-02-23", "close": 39.0039, "volume": 8135.0}, {"date": "2026-02-24", "close": 41.4041, "volume": 4053.0}, {"date": "2026-02-25", "close": 42.9043, "volume": 5181.0}, {"date": "2026-02-26", "close": 43.5044, "volume": 6181.0}, {"date": "2026-02-27", "close": 41.7042, "volume": 1904.0}, {"date": "2026-03-02", "close": 43.5044, "volume": 5121.0}, {"date": "2026-03-03", "close": 44.1044, "volume": 7414.0}, {"date": "2026-03-04", "close": 39.604, "volume": 9340.0}, {"date": "2026-03-05", "close": 39.3039, "volume": 4315.0}, {"date": "2026-03-06", "close": 34.8035, "volume": 7734.0}, {"date": "2026-03-09", "close": 36.0036, "volume": 2959.0}, {"date": "2026-03-10", "close": 36.6037, "volume": 8986.0}, {"date": "2026-03-11", "close": 37.5038, "volume": 2401.0}, {"date": "2026-03-12", "close": 33.7534, "volume": 6958.0}, {"date": "2026-03-13", "close": 31.5032, "volume": 5461.0}, {"date": "2026-03-16", "close": 29.2499, "volume": 6040.0}, {"date": "2026-03-17", "close": 26.2646, "volume": 10528.0}, {"date": "2026-03-18", "close": 20.9781, "volume": 12009.0}, {"date": "2026-03-19", "close": 19.727, "volume": 8064.0}, {"date": "2026-03-20", "close": 21.5452, "volume": 8934.0}, {"date": "2026-03-23", "close": 26.0846, "volume": 11627.0}, {"date": "2026-03-24", "close": 24.0924, "volume": 10002.0}, {"date": "2026-03-25", "close": 33.9034, "volume": 248325.0}, {"date": "2026-03-26", "close": 27.3027, "volume": 16302.0}, {"date": "2026-03-27", "close": 27.4017, "volume": 5769.0}, {"date": "2026-03-30", "close": 28.5029, "volume": 1890.0}, {"date": "2026-03-31", "close": 30.9031, "volume": 3422.0}, {"date": "2026-04-01", "close": 30.303, "volume": 15021.0}, {"date": "2026-04-02", "close": 30.6031, "volume": 5487.0}, {"date": "2026-04-06", "close": 33.9034, "volume": 2501.0}, {"date": "2026-04-07", "close": 31.5032, "volume": 1485.0}, {"date": "2026-04-08", "close": 35.7036, "volume": 3132.0}, {"date": "2026-04-09", "close": 36.0036, "volume": 2567.0}, {"date": "2026-04-10", "close": 31.8032, "volume": 2845.0}, {"date": "2026-04-13", "close": 34.2034, "volume": 1539.0}, {"date": "2026-04-14", "close": 35.7036, "volume": 3964.0}, {"date": "2026-04-15", "close": 16.3486, "volume": 172969.0}, {"date": "2026-04-16", "close": 9.0009, "volume": 843828.0}, {"date": "2026-04-17", "close": 8.0918, "volume": 247054.0}, {"date": "2026-04-20", "close": 7.8578, "volume": 309518.0}, {"date": "2026-04-21", "close": 5.9046, "volume": 6914375.0}, {"date": "2026-04-22", "close": 6.6727, "volume": 2018800.0}, {"date": "2026-04-23", "close": 6.4506, "volume": 252159.0}, {"date": "2026-04-24", "close": 6.1506, "volume": 165004.0}, {"date": "2026-04-27", "close": 7.3507, "volume": 6992917.0}, {"date": "2026-04-28", "close": 6.2616, "volume": 530567.0}, {"date": "2026-04-29", "close": 7.3207, "volume": 1087989.0}, {"date": "2026-04-30", "close": 6.6397, "volume": 229470.0}, {"date": "2026-05-01", "close": 6.3666, "volume": 172475.0}, {"date": "2026-05-04", "close": 6.2826, "volume": 160627.0}, {"date": "2026-05-05", "close": 6.0006, "volume": 100616.0}, {"date": "2026-05-06", "close": 5.5806, "volume": 136064.0}, {"date": "2026-05-07", "close": 4.6505, "volume": 5387381.0}, {"date": "2026-05-08", "close": 5.5506, "volume": 333300.0}, {"date": "2026-05-11", "close": 5.52, "volume": 249693.0}, {"date": "2026-05-12", "close": 5.17, "volume": 169705.0}, {"date": "2026-05-13", "close": 5.3, "volume": 113171.0}, {"date": "2026-05-14", "close": 5.87, "volume": 203275.0}, {"date": "2026-05-15", "close": 5.61, "volume": 117005.0}, {"date": "2026-05-18", "close": 6.68, "volume": 5234153.0}, {"date": "2026-05-19", "close": 5.83, "volume": 197668.0}, {"date": "2026-05-20", "close": 6.03, "volume": 139136.0}, {"date": "2026-05-21", "close": 5.59, "volume": 139670.0}, {"date": "2026-05-22", "close": 5.41, "volume": 71248.0}, {"date": "2026-05-26", "close": 5.07, "volume": 78769.0}, {"date": "2026-05-27", "close": 4.67, "volume": 846995.0}, {"date": "2026-05-28", "close": 5.53, "volume": 194085.0}, {"date": "2026-05-29", "close": 5.49, "volume": 160878.0}, {"date": "2026-06-01", "close": 5.96, "volume": 183045.0}, {"date": "2026-06-02", "close": 6.02, "volume": 28727.0}, {"date": "2026-06-03", "close": 5.84, "volume": 37828.0}, {"date": "2026-06-04", "close": 6.05, "volume": 66878.0}, {"date": "2026-06-05", "close": 5.34, "volume": 87212.0}, {"date": "2026-06-08", "close": 6.65, "volume": 164298.0}, {"date": "2026-06-09", "close": 5.97, "volume": 106088.0}, {"date": "2026-06-10", "close": 5.61, "volume": 34360.0}, {"date": "2026-06-11", "close": 6.0, "volume": 155403.0}, {"date": "2026-06-12", "close": 4.96, "volume": 12721480.0}, {"date": "2026-06-15", "close": 5.65, "volume": 480829.0}, {"date": "2026-06-16", "close": 6.19, "volume": 454975.0}, {"date": "2026-06-17", "close": 6.36, "volume": 268962.0}, {"date": "2026-06-18", "close": 6.58, "volume": 177144.0}, {"date": "2026-06-22", "close": 6.29, "volume": 66877.0}, {"date": "2026-06-23", "close": 6.17, "volume": 119494.0}, {"date": "2026-06-24", "close": 6.54, "volume": 78209.0}, {"date": "2026-06-25", "close": 6.455, "volume": 70670.0}, {"date": "2026-06-26", "close": 6.0, "volume": 46949.0}, {"date": "2026-06-29", "close": 6.14, "volume": 33683.0}, {"date": "2026-06-30", "close": 5.34, "volume": 287527.0}, {"date": "2026-07-01", "close": 5.86, "volume": 133626.0}, {"date": "2026-07-02", "close": 6.21, "volume": 40676.0}, {"date": "2026-07-06", "close": 5.88, "volume": 65694.0}, {"date": "2026-07-07", "close": 5.61, "volume": 80364.0}, {"date": "2026-07-08", "close": 5.78, "volume": 30879.0}, {"date": "2026-07-09", "close": 6.07, "volume": 64172.0}, {"date": "2026-07-10", "close": 6.01, "volume": 23910.0}, {"date": "2026-07-13", "close": 5.97, "volume": 38071.0}, {"date": "2026-07-14", "close": 6.03, "volume": 22965.0}, {"date": "2026-07-15", "close": 6.04, "volume": 89170.0}, {"date": "2026-07-16", "close": 6.28, "volume": 63260.0}, {"date": "2026-07-17", "close": 6.24, "volume": 26164.0}, {"date": "2026-07-20", "close": 6.58, "volume": 55661.0}, {"date": "2026-07-21", "close": 7.54, "volume": 118569.0}, {"date": "2026-07-22", "close": 7.76, "volume": 131641.0}, {"date": "2026-07-23", "close": 7.21, "volume": 59149.0}, {"date": "2026-07-24", "close": 7.26, "volume": 28343.0}, {"date": "2026-07-27", "close": 6.97, "volume": 29655.0}, {"date": "2026-07-28", "close": 7.245, "volume": 11304.0}, {"date": "2026-07-29", "close": 5.61, "volume": 119759.0}, {"date": "2026-07-30", "close": 6.72, "volume": 14240.0}, {"date": "2026-07-31", "close": 6.52, "volume": 9531.0}, {"date": "2026-08-03", "close": 7.23, "volume": 27438.0}, {"date": "2026-08-04", "close": 7.04, "volume": 29592.0}, {"date": "2026-08-05", "close": 7.26, "volume": 10231.0}, {"date": "2026-08-06", "close": 7.06, "volume": 39223.0}, {"date": "2026-08-07", "close": 7.73, "volume": 39063.0}, {"date": "2026-08-10", "close": 7.79, "volume": 83473.0}, {"date": "2026-08-11", "close": 7.61, "volume": 18467.0}, {"date": "2026-08-12", "close": 7.13, "volume": 26942.0}, {"date": "2026-08-13", "close": 7.11, "volume": 10255.0}, {"date": "2026-08-14", "close": 7.85, "volume": 34757.0}, {"date": "2026-08-17", "close": 7.74, "volume": 21553.0}, {"date": "2026-08-18", "close": 7.64, "volume": 12089.0}, {"date": "2026-08-19", "close": 7.9, "volume": 44666.0}, {"date": "2026-08-20", "close": 7.82, "volume": 15977.0}, {"date": "2026-08-21", "close": 7.97, "volume": 31918.0}, {"date": "2026-08-24", "close": 7.81, "volume": 43751.0}, {"date": "2026-08-25", "close": 8.27, "volume": 28878.0}, {"date": "2026-08-26", "close": 8.33, "volume": 11418.0}, {"date": "2026-08-27", "close": 8.26, "volume": 8209.0}, {"date": "2026-08-28", "close": 8.51, "volume": 21482.0}, {"date": "2026-08-31", "close": 8.98, "volume": 26126.0}, {"date": "2026-09-01", "close": 8.91, "volume": 59694.0}, {"date": "2026-09-02", "close": 9.205, "volume": 35262.0}, {"date": "2026-09-03", "close": 9.25, "volume": 27062.0}, {"date": "2026-09-04", "close": 8.87, "volume": 43087.0}, {"date": "2026-09-08", "close": 8.85, "volume": 8868.0}, {"date": "2026-09-09", "close": 8.61, "volume": 118025.0}, {"date": "2026-09-10", "close": 9.12, "volume": 35499.0}, {"date": "2026-09-11", "close": 9.06, "volume": 26835.0}, {"date": "2026-09-14", "close": 8.86, "volume": 15998.0}, {"date": "2026-09-15", "close": 8.2, "volume": 48325.0}, {"date": "2026-09-16", "close": 8.58, "volume": 14900.0}, {"date": "2026-09-17", "close": 9.12, "volume": 64909.0}, {"date": "2026-09-18", "close": 8.54, "volume": 21070.0}], "refreshing": true}