{"ticker": "BODI", "overview": {"cik": "1826889", "ticker": "BODI", "name": "Beachbody Company, Inc.", "industry": "Retail-Nonstore Retailers", "country": "United States", "sic": "5960", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355784", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355780", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001193125-26-342593", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001193125-26-342590", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342561", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342355", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338650", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337988", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307924", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258028", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258026", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258024", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258023", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258019", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258014", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-257866", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257457", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257420", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001193125-26-219751", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001193125-26-219728", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219677", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219390", "price_sensitive": true}]}, "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": "BODI", "has_prices": true, "as_of": "2026-10-30", "last": 4.16, "prev_close": 4.29, "change": -0.1299999999999999, "change_pct": -0.03030303030303028, "session_volume": 16173.0, "vwap_5": 4.207311627906977, "vwap_20": 4.406826705145864, "vwap_60": 5.922512342269008, "vwap_250": 8.13058281327282, "high_52w": 16.05, "low_52w": 4.01, "avg_volume_20": 13721.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355784", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030419/000119312526355784/0001193125-26-355784-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-355780", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Mark R. Goldston", "who_key": "GOLDSTON MARK R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526355780/0001193125-26-355780-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001193125-26-307924", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 599.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526307924/0001193125-26-307924-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001193125-26-258012", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Michael Heller", "who_key": "Heller Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258012/0001193125-26-258012-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258014", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Mary Murphy Conlin", "who_key": "Conlin Mary Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258014/0001193125-26-258014-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258019", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "John S. Salter", "who_key": "Salter John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258019/0001193125-26-258019-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258023", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kevin A. Mayer", "who_key": "Mayer Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258023/0001193125-26-258023-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258024", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kristin E. Frank", "who_key": "Frank Kristin E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258024/0001193125-26-258024-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258026", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bennet Van de Bunt", "who_key": "Van de Bunt Bennet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258026/0001193125-26-258026-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001193125-26-258028", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Ann Marie Lundy", "who_key": "Lundy Ann Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526258028/0001193125-26-258028-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001193125-26-257866", "src": "13DG", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Beachbody Company, Inc.", "who_key": "Beachbody Company, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Beachbody Company, Inc. moves to a 36.3% activist stake in BODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/0001193125-26-257866-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001607278-26-000003", "src": "13DG", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Beachbody Company, Inc.", "who_key": "Beachbody Company, 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": "Retail-Nonstore Retailers", "country": "United States", "headline": "Beachbody Company, Inc. moves to a 2.4% passive stake in BODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/0001607278-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0001193125-26-110905", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51860.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000119312526110905/0001193125-26-110905-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334968}, {"id": "0000950170-25-110184", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26684.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025110184/0000950170-25-110184-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640248}, {"id": "0000950170-25-096671", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 216.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025096671/0000950170-25-096671-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684888}, {"id": "0000950170-25-085054", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Michael Heller", "who_key": "Heller Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085054/0000950170-25-085054-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-085055", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "John S. Salter", "who_key": "Salter John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085055/0000950170-25-085055-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-085059", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Mary Murphy Conlin", "who_key": "Conlin Mary Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085059/0000950170-25-085059-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-085061", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kristin E. Frank", "who_key": "Frank Kristin E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085061/0000950170-25-085061-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-085062", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Ann Marie Lundy", "who_key": "Lundy Ann Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085062/0000950170-25-085062-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-085064", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bennet Van de Bunt", "who_key": "Van de Bunt Bennet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025085064/0000950170-25-085064-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-086426", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kevin A. Mayer", "who_key": "Mayer Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025086426/0000950170-25-086426-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743928}, {"id": "0000950170-25-050790", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kathy P. Vrabeck", "who_key": "VRABECK KATHY P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43268.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "C-suite exec files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025050790/0000950170-25-050790-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836088}, {"id": "0000950170-25-041729", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4946.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025041729/0000950170-25-041729-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857688}, {"id": "0000950170-25-042281", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kathy P. Vrabeck", "who_key": "VRABECK KATHY P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43529.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "C-suite exec files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017025042281/0000950170-25-042281-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857688}, {"id": "0000950170-24-098224", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Bradley Ramberg", "who_key": "Ramberg Bradley", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Insider files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017024098224/0000950170-24-098224-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165848}, {"id": "0000950170-24-070103", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "John S. Salter", "who_key": "Salter John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017024070103/0000950170-24-070103-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269528}, {"id": "0000950170-24-070105", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Ann Marie Lundy", "who_key": "Lundy Ann Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017024070105/0000950170-24-070105-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269528}, {"id": "0000950170-24-070107", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Kristin E. Frank", "who_key": "Frank Kristin E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017024070107/0000950170-24-070107-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269528}, {"id": "0000950170-24-070108", "src": "INSIDERS", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Mary Murphy Conlin", "who_key": "Conlin Mary Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Director files routine paperwork on BODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/000095017024070108/0000950170-24-070108-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269528}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-257866", "src": "13DG", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Beachbody Company, Inc.", "who_key": "Beachbody Company, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Nonstore Retailers", "country": "United States", "headline": "Beachbody Company, Inc. moves to a 36.3% activist stake in BODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/0001193125-26-257866-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001607278-26-000003", "src": "13DG", "ticker": "BODI", "cik": "1826889", "company": "Beachbody Company, Inc.", "company_raw": "Beachbody Company, Inc.", "who": "Beachbody Company, Inc.", "who_key": "Beachbody Company, 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": "Retail-Nonstore Retailers", "country": "United States", "headline": "Beachbody Company, Inc. moves to a 2.4% passive stake in BODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826889/0001607278-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}], "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": "The Beachbody Company, Inc. - Class A Common Stock", "new_value": "Beachbody Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826889", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826889", "applied": 1, "detected_at": "2026-09-10T16:52:07.314642"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355784", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355780", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001193125-26-342593", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001193125-26-342590", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342561", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342355", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338650", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338647", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337988", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307924", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258028", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258026", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258024", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258023", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258019", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258014", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-258012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-257866", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257457", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257420", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001193125-26-219751", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001193125-26-219728", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219677", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219390", "price_sensitive": true}], "performance": {"ticker": "BODI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-22", "close": 8.3, "volume": 489484.0}, {"date": "2023-11-24", "close": 8.08, "volume": 43540.0}, {"date": "2023-11-27", "close": 9.26, "volume": 352140.0}, {"date": "2023-11-28", "close": 9.0, "volume": 51811.0}, {"date": "2023-11-29", "close": 8.79, "volume": 30980.0}, {"date": "2023-11-30", "close": 7.74, "volume": 20966.0}, {"date": "2023-12-01", "close": 7.4201, "volume": 74506.0}, {"date": "2023-12-04", "close": 10.01, "volume": 139152.0}, {"date": "2023-12-05", "close": 9.4, "volume": 18333.0}, {"date": "2023-12-06", "close": 11.0, "volume": 44082.0}, {"date": "2023-12-07", "close": 11.99, "volume": 17407.0}, {"date": "2023-12-08", "close": 11.24, "volume": 17272.0}, {"date": "2023-12-11", "close": 10.11, "volume": 29598.0}, {"date": "2023-12-12", "close": 9.81, "volume": 38370.0}, {"date": "2023-12-13", "close": 9.51, "volume": 21421.0}, {"date": "2023-12-14", "close": 9.33, "volume": 64850.0}, {"date": "2023-12-15", "close": 9.15, "volume": 45496.0}, {"date": "2023-12-18", "close": 8.93, "volume": 25534.0}, {"date": "2023-12-19", "close": 8.83, "volume": 22452.0}, {"date": "2023-12-20", "close": 8.59, "volume": 22695.0}, {"date": "2023-12-21", "close": 8.44, "volume": 16058.0}, {"date": "2023-12-22", "close": 8.53, "volume": 43945.0}, {"date": "2023-12-26", "close": 8.84, "volume": 19936.0}, {"date": "2023-12-27", "close": 8.65, "volume": 26774.0}, {"date": "2023-12-28", "close": 8.23, "volume": 65218.0}, {"date": "2023-12-29", "close": 8.29, "volume": 12080.0}, {"date": "2024-01-02", "close": 8.8, "volume": 26249.0}, {"date": "2024-01-03", "close": 9.42, "volume": 49421.0}, {"date": "2024-01-04", "close": 10.55, "volume": 48613.0}, {"date": "2024-01-05", "close": 11.25, "volume": 44965.0}, {"date": "2024-01-08", "close": 12.04, "volume": 24183.0}, {"date": "2024-01-09", "close": 13.0, "volume": 56606.0}, {"date": "2024-01-10", "close": 12.06, "volume": 21445.0}, {"date": "2024-01-11", "close": 10.32, "volume": 43377.0}, {"date": "2024-01-12", "close": 9.83, "volume": 37800.0}, {"date": "2024-01-16", "close": 9.64, "volume": 18656.0}, {"date": "2024-01-17", "close": 9.4, "volume": 11921.0}, {"date": "2024-01-18", "close": 8.23, "volume": 41511.0}, {"date": "2024-01-19", "close": 8.43, "volume": 49944.0}, {"date": "2024-01-22", "close": 8.25, "volume": 13276.0}, {"date": "2024-01-23", "close": 8.65, "volume": 11969.0}, {"date": "2024-01-24", "close": 9.05, "volume": 34138.0}, {"date": "2024-01-25", "close": 8.81, "volume": 58740.0}, {"date": "2024-01-26", "close": 9.16, "volume": 35863.0}, {"date": "2024-01-29", "close": 9.85, "volume": 41917.0}, {"date": "2024-01-30", "close": 10.07, "volume": 34945.0}, {"date": "2024-01-31", "close": 10.61, "volume": 39531.0}, {"date": "2024-02-01", "close": 11.17, "volume": 26887.0}, {"date": "2024-02-02", "close": 10.84, "volume": 29448.0}, {"date": "2024-02-05", "close": 10.71, "volume": 47828.0}, {"date": "2024-02-06", "close": 10.95, "volume": 6101.0}, {"date": "2024-02-07", "close": 11.01, "volume": 7725.0}, {"date": "2024-02-08", "close": 10.28, "volume": 13398.0}, {"date": "2024-02-09", "close": 9.39, "volume": 19025.0}, {"date": "2024-02-12", "close": 9.6, "volume": 17467.0}, {"date": "2024-02-13", "close": 9.37, "volume": 40281.0}, {"date": "2024-02-14", "close": 10.05, "volume": 12865.0}, {"date": "2024-02-15", "close": 9.28, "volume": 15886.0}, {"date": "2024-02-16", "close": 9.02, "volume": 9433.0}, {"date": "2024-02-20", "close": 8.57, "volume": 11920.0}, {"date": "2024-02-21", "close": 8.28, "volume": 25888.0}, {"date": "2024-02-22", "close": 8.29, "volume": 19632.0}, {"date": "2024-02-23", "close": 8.98, "volume": 41181.0}, {"date": "2024-02-26", "close": 9.0, "volume": 21576.0}, {"date": "2024-02-27", "close": 8.75, "volume": 17385.0}, {"date": "2024-02-28", "close": 8.37, "volume": 18797.0}, {"date": "2024-02-29", "close": 8.31, "volume": 10746.0}, {"date": "2024-03-01", "close": 8.14, "volume": 18086.0}, {"date": "2024-03-04", "close": 8.16, "volume": 11981.0}, {"date": "2024-03-05", "close": 8.06, "volume": 18127.0}, {"date": "2024-03-06", "close": 8.74, "volume": 22011.0}, {"date": "2024-03-07", "close": 9.48, "volume": 35547.0}, {"date": "2024-03-08", "close": 9.34, "volume": 9305.0}, {"date": "2024-03-11", "close": 9.09, "volume": 27853.0}, {"date": "2024-03-12", "close": 10.37, "volume": 98339.0}, {"date": "2024-03-13", "close": 9.77, "volume": 17952.0}, {"date": "2024-03-14", "close": 8.97, "volume": 64487.0}, {"date": "2024-03-15", "close": 8.54, "volume": 40532.0}, {"date": "2024-03-18", "close": 8.32, "volume": 10244.0}, {"date": "2024-03-19", "close": 8.27, "volume": 14161.0}, {"date": "2024-03-20", "close": 9.0, "volume": 20619.0}, {"date": "2024-03-21", "close": 9.6, "volume": 33813.0}, {"date": "2024-03-22", "close": 9.18, "volume": 10030.0}, {"date": "2024-03-25", "close": 9.14, "volume": 13882.0}, {"date": "2024-03-26", "close": 9.28, "volume": 6590.0}, {"date": "2024-03-27", "close": 9.7, "volume": 15051.0}, {"date": "2024-03-28", "close": 9.6, "volume": 9368.0}, {"date": "2024-04-01", "close": 9.56, "volume": 9449.0}, {"date": "2024-04-02", "close": 9.52, "volume": 6899.0}, {"date": "2024-04-03", "close": 9.6, "volume": 4902.0}, {"date": "2024-04-04", "close": 9.7, "volume": 9425.0}, {"date": "2024-04-05", "close": 9.57, "volume": 3518.0}, {"date": "2024-04-08", "close": 9.76, "volume": 7196.0}, {"date": "2024-04-09", "close": 9.75, "volume": 4565.0}, {"date": "2024-04-10", "close": 10.8, "volume": 26584.0}, {"date": "2024-04-11", "close": 10.2, "volume": 8658.0}, {"date": "2024-04-12", "close": 9.5, "volume": 14785.0}, {"date": "2024-04-15", "close": 9.05, "volume": 15494.0}, {"date": "2024-04-16", "close": 9.06, "volume": 9525.0}, {"date": "2024-04-17", "close": 8.99, "volume": 7759.0}, {"date": "2024-04-18", "close": 9.16, "volume": 6576.0}, {"date": "2024-04-19", "close": 9.03, "volume": 6060.0}, {"date": "2024-04-22", "close": 8.75, "volume": 3612.0}, {"date": "2024-04-23", "close": 9.0, "volume": 2394.0}, {"date": "2024-04-24", "close": 9.23, "volume": 8929.0}, {"date": "2024-04-25", "close": 9.5, "volume": 12236.0}, {"date": "2024-04-26", "close": 9.22, "volume": 3242.0}, {"date": "2024-04-29", "close": 9.24, "volume": 5959.0}, {"date": "2024-04-30", "close": 9.5, "volume": 3488.0}, {"date": "2024-05-01", "close": 9.3, "volume": 12082.0}, {"date": "2024-05-02", "close": 9.75, "volume": 27742.0}, {"date": "2024-05-03", "close": 9.77, "volume": 6213.0}, {"date": "2024-05-06", "close": 9.44, "volume": 43254.0}, {"date": "2024-05-07", "close": 8.8, "volume": 92004.0}, {"date": "2024-05-08", "close": 8.36, "volume": 44816.0}, {"date": "2024-05-09", "close": 9.42, "volume": 20951.0}, {"date": "2024-05-10", "close": 9.43, "volume": 37607.0}, {"date": "2024-05-13", "close": 9.33, "volume": 40379.0}, {"date": "2024-05-14", "close": 9.16, "volume": 23334.0}, {"date": "2024-05-15", "close": 8.87, "volume": 19918.0}, {"date": "2024-05-16", "close": 8.64, "volume": 13799.0}, {"date": "2024-05-17", "close": 9.06, "volume": 30753.0}, {"date": "2024-05-20", "close": 9.48, "volume": 19898.0}, {"date": "2024-05-21", "close": 9.3, "volume": 17897.0}, {"date": "2024-05-22", "close": 8.72, "volume": 8853.0}, {"date": "2024-05-23", "close": 8.53, "volume": 20899.0}, {"date": "2024-05-24", "close": 8.34, "volume": 15840.0}, {"date": "2024-05-28", "close": 8.64, "volume": 19047.0}, {"date": "2024-05-29", "close": 8.59, "volume": 12882.0}, {"date": "2024-05-30", "close": 8.35, "volume": 32717.0}, {"date": "2024-05-31", "close": 8.75, "volume": 66711.0}, {"date": "2024-06-03", "close": 9.41, "volume": 122763.0}, {"date": "2024-06-04", "close": 9.3, "volume": 25278.0}, {"date": "2024-06-05", "close": 8.51, "volume": 27178.0}, {"date": "2024-06-06", "close": 8.7, "volume": 26510.0}, {"date": "2024-06-07", "close": 8.75, "volume": 10543.0}, {"date": "2024-06-10", "close": 8.65, "volume": 23656.0}, {"date": "2024-06-11", "close": 8.87, "volume": 5250.0}, {"date": "2024-06-12", "close": 8.72, "volume": 1547.0}, {"date": "2024-06-13", "close": 8.95, "volume": 4113.0}, {"date": "2024-06-14", "close": 8.84, "volume": 3376.0}, {"date": "2024-06-17", "close": 8.653, "volume": 8816.0}, {"date": "2024-06-18", "close": 8.6, "volume": 11624.0}, {"date": "2024-06-20", "close": 8.8, "volume": 12000.0}, {"date": "2024-06-21", "close": 8.74, "volume": 10297.0}, {"date": "2024-06-24", "close": 8.74, "volume": 16914.0}, {"date": "2024-06-25", "close": 8.74, "volume": 8770.0}, {"date": "2024-06-26", "close": 8.66, "volume": 24158.0}, {"date": "2024-06-27", "close": 8.7, "volume": 6687.0}, {"date": "2024-06-28", "close": 8.43, "volume": 29177.0}, {"date": "2024-07-01", "close": 8.6, "volume": 10036.0}, {"date": "2024-07-02", "close": 8.34, "volume": 3262.0}, {"date": "2024-07-03", "close": 8.58, "volume": 4980.0}, {"date": "2024-07-05", "close": 8.21, "volume": 9170.0}, {"date": "2024-07-08", "close": 8.56, "volume": 26704.0}, {"date": "2024-07-09", "close": 8.5, "volume": 12937.0}, {"date": "2024-07-10", "close": 8.54, "volume": 36673.0}, {"date": "2024-07-11", "close": 8.5, "volume": 10418.0}, {"date": "2024-07-12", "close": 8.41, "volume": 9555.0}, {"date": "2024-07-15", "close": 8.0, "volume": 35556.0}, {"date": "2024-07-16", "close": 7.93, "volume": 21136.0}, {"date": "2024-07-17", "close": 7.8, "volume": 30808.0}, {"date": "2024-07-18", "close": 7.71, "volume": 2761.0}, {"date": "2024-07-19", "close": 7.88, "volume": 3566.0}, {"date": "2024-07-22", "close": 7.59, "volume": 2118.0}, {"date": "2024-07-23", "close": 7.63, "volume": 2757.0}, {"date": "2024-07-24", "close": 7.68, "volume": 8084.0}, {"date": "2024-07-25", "close": 7.79, "volume": 1311.0}, {"date": "2024-07-26", "close": 7.86, "volume": 1666.0}, {"date": "2024-07-29", "close": 7.65, "volume": 4133.0}, {"date": "2024-07-30", "close": 7.73, "volume": 5345.0}, {"date": "2024-07-31", "close": 7.51, "volume": 22049.0}, {"date": "2024-08-01", "close": 7.49, "volume": 4117.0}, {"date": "2024-08-02", "close": 7.0, "volume": 8465.0}, {"date": "2024-08-05", "close": 7.01, "volume": 17660.0}, {"date": "2024-08-06", "close": 7.57, "volume": 17472.0}, {"date": "2024-08-07", "close": 6.82, "volume": 12733.0}, {"date": "2024-08-08", "close": 6.96, "volume": 17639.0}, {"date": "2024-08-09", "close": 7.09, "volume": 26888.0}, {"date": "2024-08-12", "close": 6.85, "volume": 9714.0}, {"date": "2024-08-13", "close": 6.77, "volume": 11597.0}, {"date": "2024-08-14", "close": 6.83, "volume": 8001.0}, {"date": "2024-08-15", "close": 7.0, "volume": 19879.0}, {"date": "2024-08-16", "close": 6.9, "volume": 3851.0}, {"date": "2024-08-19", "close": 6.85, "volume": 15085.0}, {"date": "2024-08-20", "close": 7.17, "volume": 17733.0}, {"date": "2024-08-21", "close": 6.86, "volume": 8340.0}, {"date": "2024-08-22", "close": 6.9, "volume": 11876.0}, {"date": "2024-08-23", "close": 7.02, "volume": 11703.0}, {"date": "2024-08-26", "close": 7.07, "volume": 3386.0}, {"date": "2024-08-27", "close": 6.9, "volume": 1202.0}, {"date": "2024-08-28", "close": 6.78, "volume": 3963.0}, {"date": "2024-08-29", "close": 6.75, "volume": 1905.0}, {"date": "2024-08-30", "close": 6.68, "volume": 4705.0}, {"date": "2024-09-03", "close": 6.6, "volume": 5443.0}, {"date": "2024-09-04", "close": 6.6, "volume": 22483.0}, {"date": "2024-09-05", "close": 6.6, "volume": 16987.0}, {"date": "2024-09-06", "close": 5.84, "volume": 24037.0}, {"date": "2024-09-09", "close": 6.18, "volume": 4760.0}, {"date": "2024-09-10", "close": 5.92, "volume": 6512.0}, {"date": "2024-09-11", "close": 6.01, "volume": 7302.0}, {"date": "2024-09-12", "close": 6.01, "volume": 2825.0}, {"date": "2024-09-13", "close": 6.1, "volume": 9299.0}, {"date": "2024-09-16", "close": 6.12, "volume": 4404.0}, {"date": "2024-09-17", "close": 6.1, "volume": 9682.0}, {"date": "2024-09-18", "close": 5.99, "volume": 7137.0}, {"date": "2024-09-19", "close": 6.065, "volume": 2033.0}, {"date": "2024-09-20", "close": 6.12, "volume": 7106.0}, {"date": "2024-09-23", "close": 5.8772, "volume": 4029.0}, {"date": "2024-09-24", "close": 5.99, "volume": 2679.0}, {"date": "2024-09-25", "close": 5.85, "volume": 21678.0}, {"date": "2024-09-26", "close": 5.61, "volume": 3870.0}, {"date": "2024-09-27", "close": 5.75, "volume": 27015.0}, {"date": "2024-09-30", "close": 5.72, "volume": 2396.0}, {"date": "2024-10-01", "close": 5.4, "volume": 388096.0}, {"date": "2024-10-02", "close": 6.79, "volume": 102113.0}, {"date": "2024-10-03", "close": 7.14, "volume": 151369.0}, {"date": "2024-10-04", "close": 6.94, "volume": 40623.0}, {"date": "2024-10-07", "close": 7.15, "volume": 76305.0}, {"date": "2024-10-08", "close": 6.89, "volume": 55632.0}, {"date": "2024-10-09", "close": 7.01, "volume": 23466.0}, {"date": "2024-10-10", "close": 6.83, "volume": 20361.0}, {"date": "2024-10-11", "close": 7.05, "volume": 10559.0}, {"date": "2024-10-14", "close": 6.76, "volume": 15545.0}, {"date": "2024-10-15", "close": 6.71, "volume": 11961.0}, {"date": "2024-10-16", "close": 6.83, "volume": 9602.0}, {"date": "2024-10-17", "close": 6.66, "volume": 25891.0}, {"date": "2024-10-18", "close": 6.76, "volume": 10749.0}, {"date": "2024-10-21", "close": 6.46, "volume": 15591.0}, {"date": "2024-10-22", "close": 6.56, "volume": 14284.0}, {"date": "2024-10-23", "close": 6.46, "volume": 7487.0}, {"date": "2024-10-24", "close": 6.39, "volume": 6710.0}, {"date": "2024-10-25", "close": 6.43, "volume": 5792.0}, {"date": "2024-10-28", "close": 6.69, "volume": 11968.0}, {"date": "2024-10-29", "close": 6.64, "volume": 6467.0}, {"date": "2024-10-30", "close": 6.43, "volume": 15268.0}, {"date": "2024-10-31", "close": 6.11, "volume": 31953.0}, {"date": "2024-11-01", "close": 6.0, "volume": 4565.0}, {"date": "2024-11-04", "close": 6.27, "volume": 20159.0}, {"date": "2024-11-05", "close": 6.21, "volume": 8226.0}, {"date": "2024-11-06", "close": 6.02, "volume": 40282.0}, {"date": "2024-11-07", "close": 6.2, "volume": 6615.0}, {"date": "2024-11-08", "close": 6.56, "volume": 15533.0}, {"date": "2024-11-11", "close": 6.66, "volume": 21248.0}, {"date": "2024-11-12", "close": 6.47, "volume": 18464.0}, {"date": "2024-11-13", "close": 6.43, "volume": 12715.0}, {"date": "2024-11-14", "close": 6.81, "volume": 35811.0}, {"date": "2024-11-15", "close": 6.61, "volume": 54795.0}, {"date": "2024-11-18", "close": 6.26, "volume": 17408.0}, {"date": "2024-11-19", "close": 6.2, "volume": 12808.0}, {"date": "2024-11-20", "close": 6.33, "volume": 8123.0}, {"date": "2024-11-21", "close": 6.11, "volume": 15501.0}, {"date": "2024-11-22", "close": 6.16, "volume": 5322.0}, {"date": "2024-11-25", "close": 6.35, "volume": 16062.0}, {"date": "2024-11-26", "close": 6.34, "volume": 5594.0}, {"date": "2024-11-27", "close": 6.37, "volume": 3874.0}, {"date": "2024-11-29", "close": 6.42, "volume": 873.0}, {"date": "2024-12-02", "close": 6.31, "volume": 5149.0}, {"date": "2024-12-03", "close": 6.36, "volume": 7595.0}, {"date": "2024-12-04", "close": 6.16, "volume": 24050.0}, {"date": "2024-12-05", "close": 6.11, "volume": 4831.0}, {"date": "2024-12-06", "close": 6.2643, "volume": 3713.0}, {"date": "2024-12-09", "close": 6.35, "volume": 14550.0}, {"date": "2024-12-10", "close": 6.29, "volume": 5366.0}, {"date": "2024-12-11", "close": 6.31, "volume": 5212.0}, {"date": "2024-12-12", "close": 6.53, "volume": 27829.0}, {"date": "2024-12-13", "close": 6.53, "volume": 14193.0}, {"date": "2024-12-16", "close": 6.83, "volume": 12139.0}, {"date": "2024-12-17", "close": 6.87, "volume": 4460.0}, {"date": "2024-12-18", "close": 6.25, "volume": 27057.0}, {"date": "2024-12-19", "close": 6.18, "volume": 11289.0}, {"date": "2024-12-20", "close": 6.22, "volume": 5589.0}, {"date": "2024-12-23", "close": 6.09, "volume": 5751.0}, {"date": "2024-12-24", "close": 6.1094, "volume": 12495.0}, {"date": "2024-12-26", "close": 6.12, "volume": 8412.0}, {"date": "2024-12-27", "close": 6.07, "volume": 16858.0}, {"date": "2024-12-30", "close": 6.08, "volume": 8840.0}, {"date": "2024-12-31", "close": 6.15, "volume": 10667.0}, {"date": "2025-01-02", "close": 6.16, "volume": 3790.0}, {"date": "2025-01-03", "close": 6.58, "volume": 10747.0}, {"date": "2025-01-06", "close": 6.41, "volume": 7766.0}, {"date": "2025-01-07", "close": 6.7, "volume": 56392.0}, {"date": "2025-01-08", "close": 6.24, "volume": 27775.0}, {"date": "2025-01-10", "close": 6.5, "volume": 19502.0}, {"date": "2025-01-13", "close": 6.2, "volume": 15178.0}, {"date": "2025-01-14", "close": 5.94, "volume": 11472.0}, {"date": "2025-01-15", "close": 5.7, "volume": 12080.0}, {"date": "2025-01-16", "close": 7.3, "volume": 57168.0}, {"date": "2025-01-17", "close": 6.51, "volume": 19824.0}, {"date": "2025-01-21", "close": 6.69, "volume": 6437.0}, {"date": "2025-01-22", "close": 6.71, "volume": 3577.0}, {"date": "2025-01-23", "close": 6.95, "volume": 24522.0}, {"date": "2025-01-24", "close": 7.33, "volume": 8666.0}, {"date": "2025-01-27", "close": 7.45, "volume": 15268.0}, {"date": "2025-01-28", "close": 7.7, "volume": 15707.0}, {"date": "2025-01-29", "close": 7.2107, "volume": 12458.0}, {"date": "2025-01-30", "close": 7.43, "volume": 4695.0}, {"date": "2025-01-31", "close": 7.41, "volume": 3708.0}, {"date": "2025-02-03", "close": 7.69, "volume": 44945.0}, {"date": "2025-02-04", "close": 7.79, "volume": 2418.0}, {"date": "2025-02-05", "close": 7.7, "volume": 5788.0}, {"date": "2025-02-06", "close": 7.1144, "volume": 9594.0}, {"date": "2025-02-07", "close": 6.54, "volume": 25936.0}, {"date": "2025-02-10", "close": 6.57, "volume": 13212.0}, {"date": "2025-02-11", "close": 6.71, "volume": 8636.0}, {"date": "2025-02-12", "close": 6.6, "volume": 2639.0}, {"date": "2025-02-13", "close": 6.71, "volume": 4502.0}, {"date": "2025-02-14", "close": 6.65, "volume": 2410.0}, {"date": "2025-02-18", "close": 7.15, "volume": 18195.0}, {"date": "2025-02-19", "close": 7.83, "volume": 11553.0}, {"date": "2025-02-20", "close": 7.98, "volume": 16144.0}, {"date": "2025-02-21", "close": 7.94, "volume": 8630.0}, {"date": "2025-02-24", "close": 8.36, "volume": 42232.0}, {"date": "2025-02-25", "close": 7.86, "volume": 8471.0}, {"date": "2025-02-26", "close": 7.8, "volume": 31956.0}, {"date": "2025-02-27", "close": 7.75, "volume": 4191.0}, {"date": "2025-02-28", "close": 7.87, "volume": 18824.0}, {"date": "2025-03-03", "close": 7.88, "volume": 26302.0}, {"date": "2025-03-04", "close": 7.7032, "volume": 9300.0}, {"date": "2025-03-05", "close": 7.39, "volume": 6285.0}, {"date": "2025-03-06", "close": 7.08, "volume": 4367.0}, {"date": "2025-03-07", "close": 6.51, "volume": 18729.0}, {"date": "2025-03-10", "close": 6.88, "volume": 23750.0}, {"date": "2025-03-11", "close": 7.06, "volume": 6107.0}, {"date": "2025-03-12", "close": 6.9, "volume": 11065.0}, {"date": "2025-03-13", "close": 7.1, "volume": 9469.0}, {"date": "2025-03-14", "close": 6.88, "volume": 7917.0}, {"date": "2025-03-17", "close": 7.51, "volume": 29645.0}, {"date": "2025-03-18", "close": 7.6, "volume": 3202.0}, {"date": "2025-03-19", "close": 7.35, "volume": 5002.0}, {"date": "2025-03-20", "close": 7.75, "volume": 11006.0}, {"date": "2025-03-21", "close": 7.11, "volume": 14556.0}, {"date": "2025-03-24", "close": 7.86, "volume": 13073.0}, {"date": "2025-03-25", "close": 7.95, "volume": 16454.0}, {"date": "2025-03-26", "close": 7.54, "volume": 7699.0}, {"date": "2025-03-27", "close": 8.0, "volume": 34348.0}, {"date": "2025-03-28", "close": 7.42, "volume": 13655.0}, {"date": "2025-03-31", "close": 7.49, "volume": 6952.0}, {"date": "2025-04-01", "close": 7.25, "volume": 7647.0}, {"date": "2025-04-02", "close": 6.37, "volume": 27012.0}, {"date": "2025-04-03", "close": 6.01, "volume": 6766.0}, {"date": "2025-04-04", "close": 5.45, "volume": 24942.0}, {"date": "2025-04-07", "close": 5.0, "volume": 23144.0}, {"date": "2025-04-08", "close": 5.06, "volume": 15320.0}, {"date": "2025-04-09", "close": 5.43, "volume": 27001.0}, {"date": "2025-04-10", "close": 4.9, "volume": 15508.0}, {"date": "2025-04-11", "close": 4.9, "volume": 6393.0}, {"date": "2025-04-14", "close": 4.44, "volume": 25809.0}, {"date": "2025-04-15", "close": 4.05, "volume": 25700.0}, {"date": "2025-04-16", "close": 3.87, "volume": 13031.0}, {"date": "2025-04-17", "close": 3.86, "volume": 19615.0}, {"date": "2025-04-21", "close": 3.82, "volume": 21101.0}, {"date": "2025-04-22", "close": 3.9, "volume": 66423.0}, {"date": "2025-04-23", "close": 4.7, "volume": 30863.0}, {"date": "2025-04-24", "close": 4.6, "volume": 14336.0}, {"date": "2025-04-25", "close": 4.37, "volume": 6880.0}, {"date": "2025-04-28", "close": 4.28, "volume": 8954.0}, {"date": "2025-04-29", "close": 4.25, "volume": 7893.0}, {"date": "2025-04-30", "close": 3.75, "volume": 19089.0}, {"date": "2025-05-01", "close": 3.81, "volume": 7160.0}, {"date": "2025-05-02", "close": 4.15, "volume": 20276.0}, {"date": "2025-05-05", "close": 4.2, "volume": 45010.0}, {"date": "2025-05-06", "close": 4.17, "volume": 5153.0}, {"date": "2025-05-07", "close": 4.91, "volume": 139471.0}, {"date": "2025-05-08", "close": 5.16, "volume": 11008.0}, {"date": "2025-05-09", "close": 4.95, "volume": 5302.0}, {"date": "2025-05-12", "close": 5.17, "volume": 5616.0}, {"date": "2025-05-13", "close": 5.155, "volume": 4636.0}, {"date": "2025-05-14", "close": 4.71, "volume": 17355.0}, {"date": "2025-05-15", "close": 4.6, "volume": 26405.0}, {"date": "2025-05-16", "close": 3.91, "volume": 30788.0}, {"date": "2025-05-19", "close": 3.68, "volume": 34403.0}, {"date": "2025-05-20", "close": 3.94, "volume": 146994.0}, {"date": "2025-05-21", "close": 3.77, "volume": 80736.0}, {"date": "2025-05-22", "close": 3.84, "volume": 11858.0}, {"date": "2025-05-23", "close": 3.65, "volume": 25771.0}, {"date": "2025-05-27", "close": 3.5, "volume": 31740.0}, {"date": "2025-05-28", "close": 3.59, "volume": 6925.0}, {"date": "2025-05-29", "close": 3.7, "volume": 5229.0}, {"date": "2025-05-30", "close": 3.6883, "volume": 49699.0}, {"date": "2025-06-02", "close": 3.63, "volume": 6486.0}, {"date": "2025-06-03", "close": 3.61, "volume": 23161.0}, {"date": "2025-06-04", "close": 3.67, "volume": 7385.0}, {"date": "2025-06-05", "close": 3.72, "volume": 5448.0}, {"date": "2025-06-06", "close": 3.65, "volume": 14660.0}, {"date": "2025-06-09", "close": 3.63, "volume": 5681.0}, {"date": "2025-06-10", "close": 4.6, "volume": 1337980.0}, {"date": "2025-06-11", "close": 3.93, "volume": 111803.0}, {"date": "2025-06-12", "close": 4.08, "volume": 33099.0}, {"date": "2025-06-13", "close": 3.78, "volume": 46787.0}, {"date": "2025-06-16", "close": 3.81, "volume": 25836.0}, {"date": "2025-06-17", "close": 3.74, "volume": 26700.0}, {"date": "2025-06-18", "close": 3.74, "volume": 19682.0}, {"date": "2025-06-20", "close": 3.71, "volume": 10672.0}, {"date": "2025-06-23", "close": 3.67, "volume": 33900.0}, {"date": "2025-06-24", "close": 3.62, "volume": 9438.0}, {"date": "2025-06-25", "close": 3.73, "volume": 19924.0}, {"date": "2025-06-26", "close": 3.8, "volume": 23671.0}, {"date": "2025-06-27", "close": 3.9, "volume": 38461.0}, {"date": "2025-06-30", "close": 4.12, "volume": 53933.0}, {"date": "2025-07-01", "close": 4.11, "volume": 11464.0}, {"date": "2025-07-02", "close": 4.26, "volume": 67572.0}, {"date": "2025-07-03", "close": 4.22, "volume": 10526.0}, {"date": "2025-07-07", "close": 3.9, "volume": 14290.0}, {"date": "2025-07-08", "close": 3.95, "volume": 7526.0}, {"date": "2025-07-09", "close": 4.15, "volume": 5778.0}, {"date": "2025-07-10", "close": 4.1, "volume": 8911.0}, {"date": "2025-07-11", "close": 4.01, "volume": 5313.0}, {"date": "2025-07-14", "close": 4.05, "volume": 1630.0}, {"date": "2025-07-15", "close": 4.0, "volume": 6087.0}, {"date": "2025-07-16", "close": 3.96, "volume": 11878.0}, {"date": "2025-07-17", "close": 3.9, "volume": 22867.0}, {"date": "2025-07-18", "close": 4.01, "volume": 11067.0}, {"date": "2025-07-21", "close": 3.99, "volume": 12831.0}, {"date": "2025-07-22", "close": 4.22, "volume": 43583.0}, {"date": "2025-07-23", "close": 4.69, "volume": 39174.0}, {"date": "2025-07-24", "close": 4.67, "volume": 19313.0}, {"date": "2025-07-25", "close": 4.61, "volume": 18534.0}, {"date": "2025-07-28", "close": 4.57, "volume": 10849.0}, {"date": "2025-07-29", "close": 4.5, "volume": 10318.0}, {"date": "2025-07-30", "close": 4.55, "volume": 2713.0}, {"date": "2025-07-31", "close": 4.35, "volume": 1594.0}, {"date": "2025-08-01", "close": 3.91, "volume": 8726.0}, {"date": "2025-08-04", "close": 3.9, "volume": 8633.0}, {"date": "2025-08-05", "close": 3.82, "volume": 12251.0}, {"date": "2025-08-06", "close": 4.51, "volume": 271888.0}, {"date": "2025-08-07", "close": 4.35, "volume": 8380.0}, {"date": "2025-08-08", "close": 4.61, "volume": 24321.0}, {"date": "2025-08-11", "close": 4.55, "volume": 11726.0}, {"date": "2025-08-12", "close": 4.65, "volume": 6508.0}, {"date": "2025-08-13", "close": 5.04, "volume": 20503.0}, {"date": "2025-08-14", "close": 4.97, "volume": 4345.0}, {"date": "2025-08-15", "close": 5.22, "volume": 27992.0}, {"date": "2025-08-18", "close": 5.65, "volume": 35443.0}, {"date": "2025-08-19", "close": 5.32, "volume": 9838.0}, {"date": "2025-08-20", "close": 5.14, "volume": 13805.0}, {"date": "2025-08-21", "close": 5.4, "volume": 7181.0}, {"date": "2025-08-22", "close": 5.41, "volume": 23019.0}, {"date": "2025-08-25", "close": 5.69, "volume": 46744.0}, {"date": "2025-08-26", "close": 5.62, "volume": 11136.0}, {"date": "2025-08-27", "close": 5.58, "volume": 4623.0}, {"date": "2025-08-28", "close": 5.56, "volume": 4041.0}, {"date": "2025-08-29", "close": 5.51, "volume": 4736.0}, {"date": "2025-09-02", "close": 5.36, "volume": 7403.0}, {"date": "2025-09-03", "close": 5.68, "volume": 22070.0}, {"date": "2025-09-04", "close": 5.76, "volume": 14855.0}, {"date": "2025-09-05", "close": 5.77, "volume": 9536.0}, {"date": "2025-09-08", "close": 5.53, "volume": 24071.0}, {"date": "2025-09-09", "close": 5.74, "volume": 12293.0}, {"date": "2025-09-10", "close": 5.86, "volume": 22252.0}, {"date": "2025-09-11", "close": 5.98, "volume": 9913.0}, {"date": "2025-09-12", "close": 6.45, "volume": 11179.0}, {"date": "2025-09-15", "close": 6.74, "volume": 10325.0}, {"date": "2025-09-16", "close": 7.29, "volume": 29282.0}, {"date": "2025-09-17", "close": 6.9, "volume": 11707.0}, {"date": "2025-09-18", "close": 6.8, "volume": 8672.0}, {"date": "2025-09-19", "close": 6.72, "volume": 12899.0}, {"date": "2025-09-22", "close": 7.03, "volume": 11185.0}, {"date": "2025-09-23", "close": 6.63, "volume": 10694.0}, {"date": "2025-09-24", "close": 6.0, "volume": 18139.0}, {"date": "2025-09-25", "close": 5.9, "volume": 6144.0}, {"date": "2025-09-26", "close": 5.97, "volume": 7133.0}, {"date": "2025-09-29", "close": 5.9, "volume": 8315.0}, {"date": "2025-09-30", "close": 5.92, "volume": 6102.0}, {"date": "2025-10-01", "close": 5.7, "volume": 16430.0}, {"date": "2025-10-02", "close": 5.92, "volume": 11600.0}, {"date": "2025-10-03", "close": 5.84, "volume": 6600.0}, {"date": "2025-10-06", "close": 5.83, "volume": 30661.0}, {"date": "2025-10-07", "close": 5.68, "volume": 15288.0}, {"date": "2025-10-08", "close": 5.82, "volume": 12923.0}, {"date": "2025-10-09", "close": 5.76, "volume": 2963.0}, {"date": "2025-10-10", "close": 5.45, "volume": 13719.0}, {"date": "2025-10-13", "close": 5.4, "volume": 13103.0}, {"date": "2025-10-14", "close": 5.31, "volume": 14710.0}, {"date": "2025-10-15", "close": 5.755, "volume": 26829.0}, {"date": "2025-10-16", "close": 5.39, "volume": 22030.0}, {"date": "2025-10-17", "close": 5.18, "volume": 14042.0}, {"date": "2025-10-20", "close": 5.45, "volume": 11177.0}, {"date": "2025-10-21", "close": 5.67, "volume": 8612.0}, {"date": "2025-10-22", "close": 5.57, "volume": 8668.0}, {"date": "2025-10-23", "close": 5.55, "volume": 16276.0}, {"date": "2025-10-24", "close": 5.68, "volume": 8533.0}, {"date": "2025-10-27", "close": 5.075, "volume": 28812.0}, {"date": "2025-10-28", "close": 4.94, "volume": 18441.0}, {"date": "2025-10-29", "close": 4.77, "volume": 38700.0}, {"date": "2025-10-30", "close": 4.96, "volume": 8946.0}, {"date": "2025-10-31", "close": 4.85, "volume": 7554.0}, {"date": "2025-11-03", "close": 4.77, "volume": 3416.0}, {"date": "2025-11-04", "close": 4.6, "volume": 4056.0}, {"date": "2025-11-05", "close": 4.33, "volume": 4896.0}, {"date": "2025-11-06", "close": 4.25, "volume": 13752.0}, {"date": "2025-11-07", "close": 5.0, "volume": 44072.0}, {"date": "2025-11-10", "close": 5.02, "volume": 465971.0}, {"date": "2025-11-11", "close": 5.92, "volume": 9947501.0}, {"date": "2025-11-12", "close": 5.89, "volume": 332163.0}, {"date": "2025-11-13", "close": 6.11, "volume": 172358.0}, {"date": "2025-11-14", "close": 6.27, "volume": 142986.0}, {"date": "2025-11-17", "close": 7.56, "volume": 247486.0}, {"date": "2025-11-18", "close": 8.04, "volume": 133753.0}, {"date": "2025-11-19", "close": 8.14, "volume": 70985.0}, {"date": "2025-11-20", "close": 7.905, "volume": 65703.0}, {"date": "2025-11-21", "close": 8.17, "volume": 79899.0}, {"date": "2025-11-24", "close": 9.5, "volume": 331564.0}, {"date": "2025-11-25", "close": 9.0, "volume": 162500.0}, {"date": "2025-11-26", "close": 8.47, "volume": 47041.0}, {"date": "2025-11-28", "close": 8.83, "volume": 31838.0}, {"date": "2025-12-01", "close": 9.98, "volume": 150389.0}, {"date": "2025-12-02", "close": 9.52, "volume": 130790.0}, {"date": "2025-12-03", "close": 10.125, "volume": 97051.0}, {"date": "2025-12-04", "close": 10.3, "volume": 72277.0}, {"date": "2025-12-05", "close": 11.14, "volume": 113833.0}, {"date": "2025-12-08", "close": 11.88, "volume": 123732.0}, {"date": "2025-12-09", "close": 11.78, "volume": 70940.0}, {"date": "2025-12-10", "close": 12.09, "volume": 142239.0}, {"date": "2025-12-11", "close": 11.9, "volume": 76150.0}, {"date": "2025-12-12", "close": 11.58, "volume": 57748.0}, {"date": "2025-12-15", "close": 10.33, "volume": 96752.0}, {"date": "2025-12-16", "close": 10.68, "volume": 34778.0}, {"date": "2025-12-17", "close": 10.88, "volume": 41668.0}, {"date": "2025-12-18", "close": 11.77, "volume": 67846.0}, {"date": "2025-12-19", "close": 11.3, "volume": 125662.0}, {"date": "2025-12-22", "close": 10.57, "volume": 85847.0}, {"date": "2025-12-23", "close": 10.72, "volume": 29309.0}, {"date": "2025-12-24", "close": 10.81, "volume": 11886.0}, {"date": "2025-12-26", "close": 10.05, "volume": 39567.0}, {"date": "2025-12-29", "close": 9.94, "volume": 120469.0}, {"date": "2025-12-30", "close": 10.29, "volume": 63874.0}, {"date": "2025-12-31", "close": 10.36, "volume": 34834.0}, {"date": "2026-01-02", "close": 9.42, "volume": 39095.0}, {"date": "2026-01-05", "close": 10.29, "volume": 70983.0}, {"date": "2026-01-06", "close": 10.28, "volume": 18424.0}, {"date": "2026-01-07", "close": 10.19, "volume": 42502.0}, {"date": "2026-01-08", "close": 9.87, "volume": 17467.0}, {"date": "2026-01-09", "close": 9.68, "volume": 23669.0}, {"date": "2026-01-12", "close": 10.585, "volume": 68426.0}, {"date": "2026-01-13", "close": 9.93, "volume": 40437.0}, {"date": "2026-01-14", "close": 10.19, "volume": 48550.0}, {"date": "2026-01-15", "close": 10.4, "volume": 55144.0}, {"date": "2026-01-16", "close": 9.7, "volume": 83188.0}, {"date": "2026-01-20", "close": 9.48, "volume": 96905.0}, {"date": "2026-01-21", "close": 9.7, "volume": 43723.0}, {"date": "2026-01-22", "close": 10.63, "volume": 14951.0}, {"date": "2026-01-23", "close": 10.75, "volume": 32875.0}, {"date": "2026-01-26", "close": 10.295, "volume": 49718.0}, {"date": "2026-01-27", "close": 11.11, "volume": 23890.0}, {"date": "2026-01-28", "close": 11.52, "volume": 30909.0}, {"date": "2026-01-29", "close": 11.55, "volume": 55853.0}, {"date": "2026-01-30", "close": 11.38, "volume": 21603.0}, {"date": "2026-02-02", "close": 12.31, "volume": 120467.0}, {"date": "2026-02-03", "close": 11.65, "volume": 46414.0}, {"date": "2026-02-04", "close": 11.13, "volume": 40979.0}, {"date": "2026-02-05", "close": 10.67, "volume": 42989.0}, {"date": "2026-02-06", "close": 10.84, "volume": 49068.0}, {"date": "2026-02-09", "close": 9.99, "volume": 81144.0}, {"date": "2026-02-10", "close": 9.8, "volume": 31979.0}, {"date": "2026-02-11", "close": 9.685, "volume": 23796.0}, {"date": "2026-02-12", "close": 9.19, "volume": 18686.0}, {"date": "2026-02-13", "close": 8.86, "volume": 14962.0}, {"date": "2026-02-17", "close": 8.6, "volume": 26329.0}, {"date": "2026-02-18", "close": 8.83, "volume": 13489.0}, {"date": "2026-02-19", "close": 8.3, "volume": 41556.0}, {"date": "2026-02-20", "close": 8.01, "volume": 14264.0}, {"date": "2026-02-23", "close": 7.7, "volume": 72732.0}, {"date": "2026-02-24", "close": 7.28, "volume": 25479.0}, {"date": "2026-02-25", "close": 7.42, "volume": 10950.0}, {"date": "2026-02-26", "close": 7.44, "volume": 6068.0}, {"date": "2026-02-27", "close": 6.96, "volume": 17563.0}, {"date": "2026-03-02", "close": 8.01, "volume": 61430.0}, {"date": "2026-03-03", "close": 8.68, "volume": 25235.0}, {"date": "2026-03-04", "close": 8.335, "volume": 18278.0}, {"date": "2026-03-05", "close": 8.695, "volume": 24370.0}, {"date": "2026-03-06", "close": 8.27, "volume": 19873.0}, {"date": "2026-03-09", "close": 8.195, "volume": 23403.0}, {"date": "2026-03-10", "close": 8.33, "volume": 26084.0}, {"date": "2026-03-11", "close": 10.91, "volume": 257545.0}, {"date": "2026-03-12", "close": 10.74, "volume": 63760.0}, {"date": "2026-03-13", "close": 10.56, "volume": 53025.0}, {"date": "2026-03-16", "close": 11.16, "volume": 70809.0}, {"date": "2026-03-17", "close": 11.73, "volume": 166333.0}, {"date": "2026-03-18", "close": 11.7, "volume": 85063.0}, {"date": "2026-03-19", "close": 11.13, "volume": 60418.0}, {"date": "2026-03-20", "close": 11.16, "volume": 61511.0}, {"date": "2026-03-23", "close": 11.635, "volume": 129013.0}, {"date": "2026-03-24", "close": 11.23, "volume": 40550.0}, {"date": "2026-03-25", "close": 11.61, "volume": 68160.0}, {"date": "2026-03-26", "close": 11.53, "volume": 60330.0}, {"date": "2026-03-27", "close": 10.23, "volume": 105966.0}, {"date": "2026-03-30", "close": 11.16, "volume": 81466.0}, {"date": "2026-03-31", "close": 10.86, "volume": 58792.0}, {"date": "2026-04-01", "close": 11.52, "volume": 118029.0}, {"date": "2026-04-02", "close": 11.9, "volume": 145903.0}, {"date": "2026-04-06", "close": 11.59, "volume": 100223.0}, {"date": "2026-04-07", "close": 9.72, "volume": 129637.0}, {"date": "2026-04-08", "close": 10.02, "volume": 83125.0}, {"date": "2026-04-09", "close": 10.4, "volume": 59092.0}, {"date": "2026-04-10", "close": 10.26, "volume": 37327.0}, {"date": "2026-04-13", "close": 11.37, "volume": 64777.0}, {"date": "2026-04-14", "close": 11.12, "volume": 32219.0}, {"date": "2026-04-15", "close": 11.0, "volume": 43051.0}, {"date": "2026-04-16", "close": 10.99, "volume": 25871.0}, {"date": "2026-04-17", "close": 12.22, "volume": 116857.0}, {"date": "2026-04-20", "close": 12.49, "volume": 92734.0}, {"date": "2026-04-21", "close": 14.06, "volume": 120570.0}, {"date": "2026-04-22", "close": 14.41, "volume": 94544.0}, {"date": "2026-04-23", "close": 15.055, "volume": 83971.0}, {"date": "2026-04-24", "close": 15.49, "volume": 79144.0}, {"date": "2026-04-27", "close": 15.29, "volume": 118911.0}, {"date": "2026-04-28", "close": 16.05, "volume": 85402.0}, {"date": "2026-04-29", "close": 15.27, "volume": 76266.0}, {"date": "2026-04-30", "close": 14.96, "volume": 32289.0}, {"date": "2026-05-01", "close": 14.99, "volume": 114823.0}, {"date": "2026-05-04", "close": 13.68, "volume": 102056.0}, {"date": "2026-05-05", "close": 15.11, "volume": 60041.0}, {"date": "2026-05-06", "close": 13.91, "volume": 52337.0}, {"date": "2026-05-07", "close": 14.07, "volume": 41297.0}, {"date": "2026-05-08", "close": 13.61, "volume": 72075.0}, {"date": "2026-05-11", "close": 12.58, "volume": 196051.0}, {"date": "2026-05-12", "close": 12.95, "volume": 139187.0}, {"date": "2026-05-13", "close": 12.61, "volume": 65713.0}, {"date": "2026-05-14", "close": 12.64, "volume": 97233.0}, {"date": "2026-05-15", "close": 11.31, "volume": 145223.0}, {"date": "2026-05-18", "close": 10.17, "volume": 118894.0}, {"date": "2026-05-19", "close": 10.41, "volume": 53253.0}, {"date": "2026-05-20", "close": 10.25, "volume": 48591.0}, {"date": "2026-05-21", "close": 10.92, "volume": 105850.0}, {"date": "2026-05-22", "close": 10.69, "volume": 42161.0}, {"date": "2026-05-26", "close": 10.25, "volume": 34715.0}, {"date": "2026-05-27", "close": 9.91, "volume": 40825.0}, {"date": "2026-05-28", "close": 10.69, "volume": 95856.0}, {"date": "2026-05-29", "close": 10.94, "volume": 65075.0}, {"date": "2026-06-01", "close": 10.8, "volume": 35276.0}, {"date": "2026-06-02", "close": 10.89, "volume": 33283.0}, {"date": "2026-06-03", "close": 10.88, "volume": 24393.0}, {"date": "2026-06-04", "close": 11.06, "volume": 31215.0}, {"date": "2026-06-05", "close": 10.18, "volume": 30361.0}, {"date": "2026-06-08", "close": 9.86, "volume": 33197.0}, {"date": "2026-06-09", "close": 9.67, "volume": 19086.0}, {"date": "2026-06-10", "close": 9.39, "volume": 13612.0}, {"date": "2026-06-11", "close": 9.345, "volume": 68898.0}, {"date": "2026-06-12", "close": 9.44, "volume": 21362.0}, {"date": "2026-06-15", "close": 9.23, "volume": 37501.0}, {"date": "2026-06-16", "close": 8.79, "volume": 36149.0}, {"date": "2026-06-17", "close": 8.3, "volume": 54171.0}, {"date": "2026-06-18", "close": 8.76, "volume": 46152.0}, {"date": "2026-06-22", "close": 8.92, "volume": 20166.0}, {"date": "2026-06-23", "close": 9.48, "volume": 30553.0}, {"date": "2026-06-24", "close": 9.69, "volume": 21518.0}, {"date": "2026-06-25", "close": 9.63, "volume": 16444.0}, {"date": "2026-06-26", "close": 10.12, "volume": 42670.0}, {"date": "2026-06-29", "close": 10.25, "volume": 18457.0}, {"date": "2026-06-30", "close": 10.22, "volume": 12942.0}, {"date": "2026-07-01", "close": 10.11, "volume": 29039.0}, {"date": "2026-07-02", "close": 10.79, "volume": 54235.0}, {"date": "2026-07-06", "close": 10.13, "volume": 48830.0}, {"date": "2026-07-07", "close": 10.04, "volume": 12659.0}, {"date": "2026-07-08", "close": 10.55, "volume": 25138.0}, {"date": "2026-07-09", "close": 11.24, "volume": 28859.0}, {"date": "2026-07-10", "close": 11.16, "volume": 20453.0}, {"date": "2026-07-13", "close": 11.165, "volume": 24966.0}, {"date": "2026-07-14", "close": 11.16, "volume": 12850.0}, {"date": "2026-07-15", "close": 11.1, "volume": 24489.0}, {"date": "2026-07-16", "close": 11.17, "volume": 33174.0}, {"date": "2026-07-17", "close": 10.37, "volume": 17172.0}, {"date": "2026-07-20", "close": 10.66, "volume": 21838.0}, {"date": "2026-07-21", "close": 11.01, "volume": 32365.0}, {"date": "2026-07-22", "close": 10.48, "volume": 16684.0}, {"date": "2026-07-23", "close": 10.72, "volume": 37717.0}, {"date": "2026-07-24", "close": 10.9, "volume": 9623.0}, {"date": "2026-07-27", "close": 10.92, "volume": 36428.0}, {"date": "2026-07-28", "close": 10.82, "volume": 16172.0}, {"date": "2026-07-29", "close": 9.92, "volume": 13185.0}, {"date": "2026-07-30", "close": 9.99, "volume": 8802.0}, {"date": "2026-07-31", "close": 9.75, "volume": 13079.0}, {"date": "2026-08-03", "close": 10.02, "volume": 12091.0}, {"date": "2026-08-04", "close": 10.795, "volume": 44215.0}, {"date": "2026-08-05", "close": 10.94, "volume": 18605.0}, {"date": "2026-08-06", "close": 9.99, "volume": 22447.0}, {"date": "2026-08-07", "close": 10.33, "volume": 45773.0}, {"date": "2026-08-10", "close": 10.22, "volume": 31156.0}, {"date": "2026-08-11", "close": 6.29, "volume": 446098.0}, {"date": "2026-08-12", "close": 6.4, "volume": 113515.0}, {"date": "2026-08-13", "close": 6.53, "volume": 58249.0}, {"date": "2026-08-14", "close": 7.03, "volume": 56063.0}, {"date": "2026-08-17", "close": 6.4, "volume": 119939.0}, {"date": "2026-08-18", "close": 6.13, "volume": 109378.0}, {"date": "2026-08-19", "close": 6.41, "volume": 37705.0}, {"date": "2026-08-20", "close": 6.5, "volume": 13992.0}, {"date": "2026-08-21", "close": 6.37, "volume": 92503.0}, {"date": "2026-08-24", "close": 6.09, "volume": 53622.0}, {"date": "2026-08-25", "close": 6.15, "volume": 76441.0}, {"date": "2026-08-26", "close": 6.14, "volume": 43571.0}, {"date": "2026-08-27", "close": 5.99, "volume": 59150.0}, {"date": "2026-08-28", "close": 5.84, "volume": 34642.0}, {"date": "2026-08-31", "close": 5.85, "volume": 41288.0}, {"date": "2026-09-01", "close": 5.69, "volume": 43310.0}, {"date": "2026-09-02", "close": 5.83, "volume": 24134.0}, {"date": "2026-09-03", "close": 5.77, "volume": 31096.0}, {"date": "2026-09-04", "close": 5.745, "volume": 20897.0}, {"date": "2026-09-08", "close": 5.7, "volume": 53775.0}, {"date": "2026-09-09", "close": 5.57, "volume": 34689.0}, {"date": "2026-09-10", "close": 5.55, "volume": 25071.0}, {"date": "2026-09-11", "close": 5.23, "volume": 30009.0}, {"date": "2026-09-14", "close": 5.17, "volume": 46350.0}, {"date": "2026-09-15", "close": 4.96, "volume": 21522.0}, {"date": "2026-09-16", "close": 5.02, "volume": 24573.0}, {"date": "2026-09-17", "close": 4.94, "volume": 16865.0}, {"date": "2026-09-18", "close": 4.935, "volume": 21378.0}, {"date": "2026-09-21", "close": 4.99, "volume": 10840.0}, {"date": "2026-09-22", "close": 4.98, "volume": 10463.0}, {"date": "2026-09-23", "close": 4.9, "volume": 13971.0}, {"date": "2026-09-24", "close": 4.8, "volume": 32888.0}, {"date": "2026-09-25", "close": 4.56, "volume": 53171.0}, {"date": "2026-09-28", "close": 4.735, "volume": 17949.0}, {"date": "2026-09-29", "close": 4.71, "volume": 7858.0}, {"date": "2026-09-30", "close": 4.71, "volume": 5270.0}, {"date": "2026-10-01", "close": 4.75, "volume": 33418.0}, {"date": "2026-10-02", "close": 4.92, "volume": 6525.0}, {"date": "2026-10-05", "close": 4.82, "volume": 9258.0}, {"date": "2026-10-06", "close": 4.94, "volume": 5006.0}, {"date": "2026-10-07", "close": 4.87, "volume": 4723.0}, {"date": "2026-10-08", "close": 4.6, "volume": 44726.0}, {"date": "2026-10-09", "close": 4.71, "volume": 5877.0}, {"date": "2026-10-12", "close": 4.73, "volume": 2705.0}, {"date": "2026-10-13", "close": 4.72, "volume": 6318.0}, {"date": "2026-10-14", "close": 4.57, "volume": 8711.0}, {"date": "2026-10-15", "close": 4.45, "volume": 33128.0}, {"date": "2026-10-16", "close": 4.41, "volume": 11994.0}, {"date": "2026-10-19", "close": 4.37, "volume": 5196.0}, {"date": "2026-10-20", "close": 4.3, "volume": 15898.0}, {"date": "2026-10-21", "close": 4.27, "volume": 8150.0}, {"date": "2026-10-22", "close": 4.32, "volume": 2853.0}, {"date": "2026-10-23", "close": 4.25, "volume": 7766.0}, {"date": "2026-10-26", "close": 4.17, "volume": 44264.0}, {"date": "2026-10-27", "close": 4.01, "volume": 10001.0}, {"date": "2026-10-28", "close": 4.39, "volume": 17699.0}, {"date": "2026-10-29", "close": 4.29, "volume": 13988.0}, {"date": "2026-10-30", "close": 4.16, "volume": 16173.0}], "refreshing": true}