{"ticker": "FBYD", "overview": {"cik": "1937987", "ticker": "FBYD", "name": "Falcon's Beyond Global, Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426162", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-424703", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424699", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409211", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-409204", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347885", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347883", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069342", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069341", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069339", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269563", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259745", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060095", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-20", "title": "Form CERT", "accession": "0001354457-26-000482", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-19", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-059035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224204", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224203", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-214955", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209236", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-192513", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-192505", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-045189", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-157498", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157493", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 0, "net": 0, "insiders": 2, "first_date": "2026-10-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "FBYD", "has_prices": true, "as_of": "2026-09-18", "last": 6.96, "prev_close": 6.87, "change": 0.08999999999999986, "change_pct": 0.013100436681222686, "session_volume": 585407.0, "vwap_5": 6.944963688459103, "vwap_20": 7.739195773085866, "vwap_60": 11.78962105609252, "vwap_250": 12.105195670347765, "high_52w": 20.8, "low_52w": 3.905, "avg_volume_20": 155044.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-426678", "src": "INSIDERS", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Brass Ring Trust", "who_key": "Brass Ring Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider offloads $0 of FBYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2011487/000119312526426678/0001193125-26-426678-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001193125-26-424699", "src": "INSIDERS", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Infinite Acquisitions Partners LLC", "who_key": "Infinite Acquisitions Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "10% owner files routine paperwork on FBYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009850/000119312526424699/0001193125-26-424699-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001193125-26-426162", "src": "INSIDERS", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Tillman's Corner Trust", "who_key": "Tillman's Corner Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider sells $0 of FBYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2011303/000119312526426162/0001193125-26-426162-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "13DG-0001193125-26-214955", "src": "13DG", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Falcon's Beyond Global, Inc.", "who_key": "Falcon's Beyond Global, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Falcon's Beyond Global, Inc. moves to a 31.28% activist stake in FBYD", "source_url": "https://www.sec.gov/Archives/edgar/data/1937987/0001193125-26-214955-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001193125-26-157498", "src": "13DG", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Falcon's Beyond Global, Inc.", "who_key": "Falcon's Beyond Global, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Falcon's Beyond Global, Inc. adjusts its stake in FBYD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937987/0001193125-26-157498-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-214955", "src": "13DG", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Falcon's Beyond Global, Inc.", "who_key": "Falcon's Beyond Global, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Falcon's Beyond Global, Inc. moves to a 31.28% activist stake in FBYD", "source_url": "https://www.sec.gov/Archives/edgar/data/1937987/0001193125-26-214955-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0001193125-26-157498", "src": "13DG", "ticker": "FBYD", "cik": "1937987", "company": "Falcon's Beyond Global, Inc.", "company_raw": "Falcon's Beyond Global, Inc.", "who": "Falcon's Beyond Global, Inc.", "who_key": "Falcon's Beyond Global, 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Falcon's Beyond Global, Inc. adjusts its stake in FBYD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1937987/0001193125-26-157498-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "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": "Falcon's Beyond Global, Inc. - 11% Series B Cumulative Convertible Preferred Stock", "new_value": "Falcon's Beyond Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937987", "applied": 1, "detected_at": "2026-10-24T10:54:42.058729"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FBYDP", "new_value": "Falcon's Beyond Global, Inc. - 11% Series B Cumulative Convertible Preferred Stock", "effective": "", "evidence": "FBYDP is listed again under the same company (Falcon's Beyond Global, Inc. - 11% Series B Cumulative Convertible Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.873943"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FBYD", "new_value": "Falcon's Beyond Global, Inc. - Class A Common Stock", "effective": "", "evidence": "FBYD is listed again under the same company (Falcon's Beyond Global, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.873850"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FBYDW", "new_value": "Falcon's Beyond Global, Inc. - Warrants", "effective": "", "evidence": "FBYDW is listed again under the same company (Falcon's Beyond Global, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.591806"}]}, "key_people": [{"who": "Tillman's Corner Trust", "who_key": "Tillman's Corner Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011303/000119312526426162/0001193125-26-426162-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011303/000119312526426162/0001193125-26-426162-index.htm"}}, {"who": "Brass Ring Trust", "who_key": "Brass Ring Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011487/000119312526426678/0001193125-26-426678-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011487/000119312526426678/0001193125-26-426678-index.htm"}}], "activity": [{"date": "2026-10-12", "net": 0}, {"date": "2026-10-16", "net": 0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426162", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-424703", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424699", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409211", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-409204", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347885", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347883", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069342", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069341", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069339", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269563", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259745", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060095", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-20", "title": "Form CERT", "accession": "0001354457-26-000482", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-19", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-059035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224204", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224203", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-214955", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209236", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-192513", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-192505", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-045189", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-157498", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157493", "price_sensitive": false}], "performance": {"ticker": "FBYD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-06", "close": 14.5, "volume": 391849.0}, {"date": "2023-10-09", "close": 12.45, "volume": 171391.0}, {"date": "2023-10-10", "close": 13.6667, "volume": 101581.0}, {"date": "2023-10-11", "close": 10.2667, "volume": 71462.0}, {"date": "2023-10-12", "close": 9.9917, "volume": 75769.0}, {"date": "2023-10-13", "close": 9.6625, "volume": 106640.0}, {"date": "2023-10-16", "close": 9.8749, "volume": 31216.0}, {"date": "2023-10-17", "close": 10.2083, "volume": 36748.0}, {"date": "2023-10-18", "close": 17.9083, "volume": 1631467.0}, {"date": "2023-10-19", "close": 18.3333, "volume": 302153.0}, {"date": "2023-10-20", "close": 14.3917, "volume": 138028.0}, {"date": "2023-10-23", "close": 10.675, "volume": 149585.0}, {"date": "2023-10-24", "close": 13.9042, "volume": 637289.0}, {"date": "2023-10-25", "close": 12.4917, "volume": 74368.0}, {"date": "2023-10-26", "close": 12.375, "volume": 85144.0}, {"date": "2023-10-27", "close": 13.025, "volume": 35501.0}, {"date": "2023-10-30", "close": 13.2417, "volume": 17628.0}, {"date": "2023-10-31", "close": 13.2, "volume": 34063.0}, {"date": "2023-11-01", "close": 13.1083, "volume": 71689.0}, {"date": "2023-11-02", "close": 13.7917, "volume": 37949.0}, {"date": "2023-11-03", "close": 13.5833, "volume": 15509.0}, {"date": "2023-11-06", "close": 13.575, "volume": 33456.0}, {"date": "2023-11-07", "close": 13.3167, "volume": 62964.0}, {"date": "2023-11-08", "close": 11.0417, "volume": 144302.0}, {"date": "2023-11-09", "close": 9.3167, "volume": 118751.0}, {"date": "2023-11-10", "close": 9.525, "volume": 40313.0}, {"date": "2023-11-13", "close": 9.8083, "volume": 37338.0}, {"date": "2023-11-14", "close": 9.8, "volume": 58591.0}, {"date": "2023-11-15", "close": 10.05, "volume": 44597.0}, {"date": "2023-11-16", "close": 10.225, "volume": 66150.0}, {"date": "2023-11-17", "close": 10.4167, "volume": 49076.0}, {"date": "2023-11-20", "close": 10.3, "volume": 44341.0}, {"date": "2023-11-21", "close": 10.0167, "volume": 16646.0}, {"date": "2023-11-22", "close": 10.2917, "volume": 58970.0}, {"date": "2023-11-24", "close": 9.9333, "volume": 32015.0}, {"date": "2023-11-27", "close": 10.1167, "volume": 16182.0}, {"date": "2023-11-28", "close": 10.25, "volume": 30408.0}, {"date": "2023-11-29", "close": 10.2917, "volume": 52498.0}, {"date": "2023-11-30", "close": 10.4, "volume": 9008.0}, {"date": "2023-12-01", "close": 10.2417, "volume": 6702.0}, {"date": "2023-12-04", "close": 9.8833, "volume": 24726.0}, {"date": "2023-12-05", "close": 9.6083, "volume": 15102.0}, {"date": "2023-12-06", "close": 10.0, "volume": 8713.0}, {"date": "2023-12-07", "close": 9.825, "volume": 10506.0}, {"date": "2023-12-08", "close": 9.5167, "volume": 10049.0}, {"date": "2023-12-11", "close": 10.0833, "volume": 14983.0}, {"date": "2023-12-12", "close": 10.0917, "volume": 15960.0}, {"date": "2023-12-13", "close": 10.125, "volume": 22882.0}, {"date": "2023-12-14", "close": 9.8417, "volume": 18335.0}, {"date": "2023-12-15", "close": 10.3, "volume": 316076.0}, {"date": "2023-12-18", "close": 9.9917, "volume": 33814.0}, {"date": "2023-12-19", "close": 10.0917, "volume": 13812.0}, {"date": "2023-12-20", "close": 10.3333, "volume": 42569.0}, {"date": "2023-12-21", "close": 10.2, "volume": 5293.0}, {"date": "2023-12-22", "close": 10.3417, "volume": 26725.0}, {"date": "2023-12-26", "close": 9.9833, "volume": 68260.0}, {"date": "2023-12-27", "close": 10.6667, "volume": 28530.0}, {"date": "2023-12-28", "close": 10.325, "volume": 2608.0}, {"date": "2023-12-29", "close": 10.25, "volume": 16735.0}, {"date": "2024-01-02", "close": 10.1417, "volume": 4520.0}, {"date": "2024-01-03", "close": 10.225, "volume": 9260.0}, {"date": "2024-01-04", "close": 10.0417, "volume": 10644.0}, {"date": "2024-01-05", "close": 10.0, "volume": 9145.0}, {"date": "2024-01-08", "close": 10.05, "volume": 10219.0}, {"date": "2024-01-09", "close": 10.0833, "volume": 12190.0}, {"date": "2024-01-10", "close": 10.0708, "volume": 18748.0}, {"date": "2024-01-11", "close": 10.0333, "volume": 12634.0}, {"date": "2024-01-12", "close": 10.1833, "volume": 3530.0}, {"date": "2024-01-16", "close": 9.8083, "volume": 8833.0}, {"date": "2024-01-17", "close": 9.9833, "volume": 3328.0}, {"date": "2024-01-18", "close": 10.0833, "volume": 3838.0}, {"date": "2024-01-19", "close": 10.175, "volume": 3331.0}, {"date": "2024-01-22", "close": 10.2667, "volume": 9900.0}, {"date": "2024-01-23", "close": 10.3, "volume": 7625.0}, {"date": "2024-01-24", "close": 10.0417, "volume": 4463.0}, {"date": "2024-01-25", "close": 10.1667, "volume": 8993.0}, {"date": "2024-01-26", "close": 10.0, "volume": 10106.0}, {"date": "2024-01-29", "close": 10.125, "volume": 12917.0}, {"date": "2024-01-30", "close": 9.9667, "volume": 7505.0}, {"date": "2024-01-31", "close": 10.0333, "volume": 4524.0}, {"date": "2024-02-01", "close": 10.0333, "volume": 1393.0}, {"date": "2024-02-02", "close": 10.2083, "volume": 971.0}, {"date": "2024-02-05", "close": 10.2, "volume": 1466.0}, {"date": "2024-02-06", "close": 9.9667, "volume": 3851.0}, {"date": "2024-02-07", "close": 10.0, "volume": 5712.0}, {"date": "2024-02-08", "close": 10.15, "volume": 11975.0}, {"date": "2024-02-09", "close": 10.2083, "volume": 6067.0}, {"date": "2024-02-12", "close": 9.9667, "volume": 3786.0}, {"date": "2024-02-13", "close": 9.9583, "volume": 1625.0}, {"date": "2024-02-14", "close": 10.0353, "volume": 4258.0}, {"date": "2024-02-15", "close": 9.5833, "volume": 5987.0}, {"date": "2024-02-16", "close": 9.5833, "volume": 3110.0}, {"date": "2024-02-20", "close": 9.1833, "volume": 11830.0}, {"date": "2024-02-21", "close": 8.7583, "volume": 6048.0}, {"date": "2024-02-22", "close": 8.7583, "volume": 5911.0}, {"date": "2024-02-23", "close": 8.9701, "volume": 14490.0}, {"date": "2024-02-26", "close": 8.8833, "volume": 4878.0}, {"date": "2024-02-27", "close": 8.8333, "volume": 6836.0}, {"date": "2024-02-28", "close": 8.9667, "volume": 6982.0}, {"date": "2024-02-29", "close": 9.0082, "volume": 6457.0}, {"date": "2024-03-01", "close": 9.0082, "volume": 3017.0}, {"date": "2024-03-04", "close": 8.874, "volume": 13595.0}, {"date": "2024-03-05", "close": 8.7583, "volume": 6224.0}, {"date": "2024-03-06", "close": 8.8917, "volume": 1331.0}, {"date": "2024-03-07", "close": 8.7958, "volume": 3458.0}, {"date": "2024-03-08", "close": 7.9167, "volume": 25010.0}, {"date": "2024-03-11", "close": 6.9618, "volume": 18902.0}, {"date": "2024-03-12", "close": 6.9866, "volume": 3854.0}, {"date": "2024-03-13", "close": 7.0833, "volume": 6912.0}, {"date": "2024-03-14", "close": 6.3666, "volume": 13492.0}, {"date": "2024-03-15", "close": 6.0417, "volume": 10756.0}, {"date": "2024-03-18", "close": 6.25, "volume": 15588.0}, {"date": "2024-03-19", "close": 7.1917, "volume": 6761.0}, {"date": "2024-03-20", "close": 7.9286, "volume": 12436.0}, {"date": "2024-03-21", "close": 7.8, "volume": 5150.0}, {"date": "2024-03-22", "close": 7.2583, "volume": 15221.0}, {"date": "2024-03-25", "close": 7.35, "volume": 5774.0}, {"date": "2024-03-26", "close": 7.8667, "volume": 408.0}, {"date": "2024-03-27", "close": 8.1833, "volume": 1112.0}, {"date": "2024-03-28", "close": 8.5417, "volume": 4228.0}, {"date": "2024-04-01", "close": 8.575, "volume": 5101.0}, {"date": "2024-04-02", "close": 8.8125, "volume": 4938.0}, {"date": "2024-04-03", "close": 9.1458, "volume": 8569.0}, {"date": "2024-04-04", "close": 9.0884, "volume": 1866.0}, {"date": "2024-04-05", "close": 9.0884, "volume": null}, {"date": "2024-04-08", "close": 8.5, "volume": 5092.0}, {"date": "2024-04-09", "close": 7.9167, "volume": 965.0}, {"date": "2024-04-10", "close": 8.3, "volume": 962.0}, {"date": "2024-04-11", "close": 8.9166, "volume": 923.0}, {"date": "2024-04-12", "close": 8.4417, "volume": 3208.0}, {"date": "2024-04-15", "close": 7.8, "volume": 488.0}, {"date": "2024-04-16", "close": 8.5667, "volume": 560.0}, {"date": "2024-04-17", "close": 8.0667, "volume": 1121.0}, {"date": "2024-04-18", "close": 7.7875, "volume": 761.0}, {"date": "2024-04-19", "close": 7.5333, "volume": 898.0}, {"date": "2024-04-22", "close": 6.9667, "volume": 12828.0}, {"date": "2024-04-23", "close": 7.2499, "volume": 5384.0}, {"date": "2024-04-24", "close": 7.1667, "volume": 577.0}, {"date": "2024-04-25", "close": 7.2917, "volume": 620.0}, {"date": "2024-04-26", "close": 7.8167, "volume": 512.0}, {"date": "2024-04-29", "close": 7.8157, "volume": 5953.0}, {"date": "2024-04-30", "close": 7.9999, "volume": 211.0}, {"date": "2024-05-01", "close": 7.7833, "volume": 1225.0}, {"date": "2024-05-02", "close": 7.8917, "volume": 2030.0}, {"date": "2024-05-03", "close": 8.2416, "volume": 6168.0}, {"date": "2024-05-06", "close": 7.575, "volume": 5173.0}, {"date": "2024-05-07", "close": 7.6667, "volume": 2756.0}, {"date": "2024-05-08", "close": 7.1667, "volume": 6427.0}, {"date": "2024-05-09", "close": 8.1083, "volume": 2040.0}, {"date": "2024-05-10", "close": 8.1083, "volume": null}, {"date": "2024-05-13", "close": 8.1333, "volume": 2034.0}, {"date": "2024-05-14", "close": 8.1137, "volume": 1409.0}, {"date": "2024-05-15", "close": 8.5417, "volume": 2510.0}, {"date": "2024-05-16", "close": 8.5417, "volume": 7674.0}, {"date": "2024-05-17", "close": 8.25, "volume": 3731.0}, {"date": "2024-05-20", "close": 8.3332, "volume": 512.0}, {"date": "2024-05-21", "close": 9.0167, "volume": 1550.0}, {"date": "2024-05-22", "close": 9.0167, "volume": null}, {"date": "2024-05-23", "close": 8.5417, "volume": 1103.0}, {"date": "2024-05-24", "close": 8.8762, "volume": 724.0}, {"date": "2024-05-28", "close": 8.875, "volume": 1987.0}, {"date": "2024-05-29", "close": 8.875, "volume": null}, {"date": "2024-05-30", "close": 8.275, "volume": 866.0}, {"date": "2024-05-31", "close": 8.3333, "volume": 2762.0}, {"date": "2024-06-03", "close": 8.3333, "volume": 1924.0}, {"date": "2024-06-04", "close": 8.325, "volume": 1208.0}, {"date": "2024-06-05", "close": 8.325, "volume": 706.0}, {"date": "2024-06-06", "close": 8.325, "volume": null}, {"date": "2024-06-07", "close": 8.0082, "volume": 2413.0}, {"date": "2024-06-10", "close": 8.0083, "volume": 9226.0}, {"date": "2024-06-11", "close": 8.0333, "volume": 12648.0}, {"date": "2024-06-12", "close": 8.4583, "volume": 16170.0}, {"date": "2024-06-13", "close": 9.375, "volume": 18821.0}, {"date": "2024-06-14", "close": 9.75, "volume": 9589.0}, {"date": "2024-06-17", "close": 9.7917, "volume": 19548.0}, {"date": "2024-06-18", "close": 9.7167, "volume": 9899.0}, {"date": "2024-06-20", "close": 10.025, "volume": 17246.0}, {"date": "2024-06-21", "close": 8.75, "volume": 89983.0}, {"date": "2024-06-24", "close": 9.3333, "volume": 6935.0}, {"date": "2024-06-25", "close": 9.1667, "volume": 8352.0}, {"date": "2024-06-26", "close": 9.1417, "volume": 4327.0}, {"date": "2024-06-27", "close": 8.7833, "volume": 2299.0}, {"date": "2024-06-28", "close": 8.7167, "volume": 6887.0}, {"date": "2024-07-01", "close": 8.9417, "volume": 36319.0}, {"date": "2024-07-02", "close": 7.9167, "volume": 27390.0}, {"date": "2024-07-03", "close": 7.75, "volume": 3536.0}, {"date": "2024-07-05", "close": 7.875, "volume": 3796.0}, {"date": "2024-07-08", "close": 8.3332, "volume": 6367.0}, {"date": "2024-07-09", "close": 8.5832, "volume": 10740.0}, {"date": "2024-07-10", "close": 8.8333, "volume": 9016.0}, {"date": "2024-07-11", "close": 9.1667, "volume": 4379.0}, {"date": "2024-07-12", "close": 9.3333, "volume": 3115.0}, {"date": "2024-07-15", "close": 9.3582, "volume": 2434.0}, {"date": "2024-07-16", "close": 9.3332, "volume": 2359.0}, {"date": "2024-07-17", "close": 9.3333, "volume": 1363.0}, {"date": "2024-07-18", "close": 9.3332, "volume": 2506.0}, {"date": "2024-07-19", "close": 9.2167, "volume": 6623.0}, {"date": "2024-07-22", "close": 9.4999, "volume": 15634.0}, {"date": "2024-07-23", "close": 9.3332, "volume": 977.0}, {"date": "2024-07-24", "close": 9.2417, "volume": 2257.0}, {"date": "2024-07-25", "close": 9.1666, "volume": 1712.0}, {"date": "2024-07-26", "close": 9.0, "volume": 14412.0}, {"date": "2024-07-29", "close": 9.103, "volume": 22434.0}, {"date": "2024-07-30", "close": 8.6667, "volume": 11963.0}, {"date": "2024-07-31", "close": 9.0833, "volume": 1081.0}, {"date": "2024-08-01", "close": 8.5417, "volume": 5394.0}, {"date": "2024-08-02", "close": 8.8417, "volume": 3118.0}, {"date": "2024-08-05", "close": 8.5833, "volume": 5028.0}, {"date": "2024-08-06", "close": 8.7083, "volume": 739.0}, {"date": "2024-08-07", "close": 8.7083, "volume": 8881.0}, {"date": "2024-08-08", "close": 8.7083, "volume": 11203.0}, {"date": "2024-08-09", "close": 8.6833, "volume": 7765.0}, {"date": "2024-08-12", "close": 8.6667, "volume": 5101.0}, {"date": "2024-08-13", "close": 8.6471, "volume": 1632.0}, {"date": "2024-08-14", "close": 8.95, "volume": 3852.0}, {"date": "2024-08-15", "close": 8.7083, "volume": 5392.0}, {"date": "2024-08-16", "close": 9.05, "volume": 1312.0}, {"date": "2024-08-19", "close": 9.1666, "volume": 1315.0}, {"date": "2024-08-20", "close": 9.2582, "volume": 2668.0}, {"date": "2024-08-21", "close": 9.2582, "volume": 1087.0}, {"date": "2024-08-22", "close": 9.1582, "volume": 494.0}, {"date": "2024-08-23", "close": 9.5833, "volume": 53891.0}, {"date": "2024-08-26", "close": 8.75, "volume": 49510.0}, {"date": "2024-08-27", "close": 8.5833, "volume": 3271.0}, {"date": "2024-08-28", "close": 8.3375, "volume": 1435.0}, {"date": "2024-08-29", "close": 8.55, "volume": 9437.0}, {"date": "2024-08-30", "close": 8.75, "volume": 3086.0}, {"date": "2024-09-03", "close": 8.45, "volume": 3310.0}, {"date": "2024-09-04", "close": 8.9292, "volume": 590.0}, {"date": "2024-09-05", "close": 8.975, "volume": 5579.0}, {"date": "2024-09-06", "close": 9.0417, "volume": 14738.0}, {"date": "2024-09-09", "close": 8.3333, "volume": 17032.0}, {"date": "2024-09-10", "close": 7.7917, "volume": 5864.0}, {"date": "2024-09-11", "close": 7.1917, "volume": 12862.0}, {"date": "2024-09-12", "close": 7.2833, "volume": 5866.0}, {"date": "2024-09-13", "close": 7.1417, "volume": 3344.0}, {"date": "2024-09-16", "close": 7.0417, "volume": 10964.0}, {"date": "2024-09-17", "close": 7.8833, "volume": 15652.0}, {"date": "2024-09-18", "close": 8.0833, "volume": 21331.0}, {"date": "2024-09-19", "close": 7.6526, "volume": 32429.0}, {"date": "2024-09-20", "close": 8.5167, "volume": 100962.0}, {"date": "2024-09-23", "close": 8.575, "volume": 3576.0}, {"date": "2024-09-24", "close": 8.6417, "volume": 6827.0}, {"date": "2024-09-25", "close": 8.5667, "volume": 9146.0}, {"date": "2024-09-26", "close": 8.2083, "volume": 15404.0}, {"date": "2024-09-27", "close": 8.3333, "volume": 9278.0}, {"date": "2024-09-30", "close": 8.2583, "volume": 8484.0}, {"date": "2024-10-01", "close": 8.2, "volume": 1031.0}, {"date": "2024-10-02", "close": 8.3167, "volume": 1848.0}, {"date": "2024-10-03", "close": 8.2431, "volume": 1859.0}, {"date": "2024-10-04", "close": 8.3063, "volume": 6049.0}, {"date": "2024-10-07", "close": 8.2833, "volume": 14206.0}, {"date": "2024-10-08", "close": 8.2, "volume": 4830.0}, {"date": "2024-10-09", "close": 8.125, "volume": 5992.0}, {"date": "2024-10-10", "close": 8.25, "volume": 660.0}, {"date": "2024-10-11", "close": 8.125, "volume": 1456.0}, {"date": "2024-10-14", "close": 8.3417, "volume": 10802.0}, {"date": "2024-10-15", "close": 8.2667, "volume": 3767.0}, {"date": "2024-10-16", "close": 8.425, "volume": 1530.0}, {"date": "2024-10-17", "close": 8.5083, "volume": 3023.0}, {"date": "2024-10-18", "close": 8.4917, "volume": 2712.0}, {"date": "2024-10-21", "close": 8.5, "volume": 1472.0}, {"date": "2024-10-22", "close": 8.4417, "volume": 1004.0}, {"date": "2024-10-23", "close": 8.3125, "volume": 8209.0}, {"date": "2024-10-24", "close": 8.0833, "volume": 11710.0}, {"date": "2024-10-25", "close": 8.125, "volume": 3038.0}, {"date": "2024-10-28", "close": 8.125, "volume": 2310.0}, {"date": "2024-10-29", "close": 8.125, "volume": 6011.0}, {"date": "2024-10-30", "close": 7.75, "volume": 8723.0}, {"date": "2024-10-31", "close": 7.6083, "volume": 1962.0}, {"date": "2024-11-01", "close": 7.9, "volume": 748.0}, {"date": "2024-11-04", "close": 7.7417, "volume": 45194.0}, {"date": "2024-11-05", "close": 7.7583, "volume": 96410.0}, {"date": "2024-11-06", "close": 7.7667, "volume": 12995.0}, {"date": "2024-11-07", "close": 7.9583, "volume": 4931.0}, {"date": "2024-11-08", "close": 7.5417, "volume": 24347.0}, {"date": "2024-11-11", "close": 7.575, "volume": 19438.0}, {"date": "2024-11-12", "close": 7.9792, "volume": 15877.0}, {"date": "2024-11-13", "close": 8.1557, "volume": 1111.0}, {"date": "2024-11-14", "close": 7.8333, "volume": 2867.0}, {"date": "2024-11-15", "close": 7.6417, "volume": 4648.0}, {"date": "2024-11-18", "close": 8.1029, "volume": 628.0}, {"date": "2024-11-19", "close": 7.4167, "volume": 112021.0}, {"date": "2024-11-20", "close": 7.7417, "volume": 10620.0}, {"date": "2024-11-21", "close": 7.8417, "volume": 1048.0}, {"date": "2024-11-22", "close": 7.75, "volume": 4783.0}, {"date": "2024-11-25", "close": 7.575, "volume": 13733.0}, {"date": "2024-11-26", "close": 7.9208, "volume": 8294.0}, {"date": "2024-11-27", "close": 7.75, "volume": 1182.0}, {"date": "2024-11-29", "close": 7.65, "volume": 1819.0}, {"date": "2024-12-02", "close": 7.7667, "volume": 28624.0}, {"date": "2024-12-03", "close": 7.775, "volume": 7594.0}, {"date": "2024-12-04", "close": 8.2083, "volume": 18508.0}, {"date": "2024-12-05", "close": 7.9375, "volume": 1722.0}, {"date": "2024-12-06", "close": 8.2292, "volume": 1433.0}, {"date": "2024-12-09", "close": 7.9083, "volume": 9028.0}, {"date": "2024-12-10", "close": 11.51, "volume": 297671.0}, {"date": "2024-12-11", "close": 10.36, "volume": 25428.0}, {"date": "2024-12-12", "close": 9.36, "volume": 31337.0}, {"date": "2024-12-13", "close": 9.7594, "volume": 4816.0}, {"date": "2024-12-16", "close": 8.78, "volume": 18902.0}, {"date": "2024-12-17", "close": 9.1885, "volume": 21101.0}, {"date": "2024-12-18", "close": 8.81, "volume": 8235.0}, {"date": "2024-12-19", "close": 8.9316, "volume": 10966.0}, {"date": "2024-12-20", "close": 9.1, "volume": 13223.0}, {"date": "2024-12-23", "close": 8.9109, "volume": 3053.0}, {"date": "2024-12-24", "close": 8.78, "volume": 2680.0}, {"date": "2024-12-26", "close": 8.54, "volume": 6723.0}, {"date": "2024-12-27", "close": 8.0959, "volume": 12539.0}, {"date": "2024-12-30", "close": 7.99, "volume": 17957.0}, {"date": "2024-12-31", "close": 7.994, "volume": 5992.0}, {"date": "2025-01-02", "close": 8.1, "volume": 5210.0}, {"date": "2025-01-03", "close": 7.9159, "volume": 3165.0}, {"date": "2025-01-06", "close": 7.575, "volume": 14339.0}, {"date": "2025-01-07", "close": 6.84, "volume": 14986.0}, {"date": "2025-01-08", "close": 6.87, "volume": 10222.0}, {"date": "2025-01-10", "close": 5.8422, "volume": 33397.0}, {"date": "2025-01-13", "close": 5.9849, "volume": 70553.0}, {"date": "2025-01-14", "close": 5.9899, "volume": 45676.0}, {"date": "2025-01-15", "close": 6.22, "volume": 4088.0}, {"date": "2025-01-16", "close": 6.05, "volume": 21408.0}, {"date": "2025-01-17", "close": 5.5469, "volume": 46038.0}, {"date": "2025-01-21", "close": 5.41, "volume": 53680.0}, {"date": "2025-01-22", "close": 5.125, "volume": 34314.0}, {"date": "2025-01-23", "close": 4.215, "volume": 60536.0}, {"date": "2025-01-24", "close": 4.03, "volume": 47936.0}, {"date": "2025-01-27", "close": 4.03, "volume": 33343.0}, {"date": "2025-01-28", "close": 3.77, "volume": 25029.0}, {"date": "2025-01-29", "close": 3.64, "volume": 25042.0}, {"date": "2025-01-30", "close": 3.72, "volume": 56398.0}, {"date": "2025-01-31", "close": 3.99, "volume": 48833.0}, {"date": "2025-02-03", "close": 4.51, "volume": 50172.0}, {"date": "2025-02-04", "close": 4.7, "volume": 47646.0}, {"date": "2025-02-05", "close": 5.79, "volume": 19213.0}, {"date": "2025-02-06", "close": 6.78, "volume": 381926.0}, {"date": "2025-02-07", "close": 7.95, "volume": 63883.0}, {"date": "2025-02-10", "close": 6.27, "volume": 61125.0}, {"date": "2025-02-11", "close": 6.79, "volume": 27973.0}, {"date": "2025-02-12", "close": 6.6, "volume": 18879.0}, {"date": "2025-02-13", "close": 7.35, "volume": 22404.0}, {"date": "2025-02-14", "close": 7.13, "volume": 7039.0}, {"date": "2025-02-18", "close": 7.28, "volume": 14903.0}, {"date": "2025-02-19", "close": 6.86, "volume": 11913.0}, {"date": "2025-02-20", "close": 6.86, "volume": 8889.0}, {"date": "2025-02-21", "close": 7.08, "volume": 4850.0}, {"date": "2025-02-24", "close": 7.19, "volume": 6424.0}, {"date": "2025-02-25", "close": 7.23, "volume": 6478.0}, {"date": "2025-02-26", "close": 7.35, "volume": 4377.0}, {"date": "2025-02-27", "close": 7.23, "volume": 14798.0}, {"date": "2025-02-28", "close": 7.84, "volume": 7207.0}, {"date": "2025-03-03", "close": 7.62, "volume": 6344.0}, {"date": "2025-03-04", "close": 7.51, "volume": 7767.0}, {"date": "2025-03-05", "close": 8.03, "volume": 16260.0}, {"date": "2025-03-06", "close": 8.03, "volume": 6657.0}, {"date": "2025-03-07", "close": 8.35, "volume": 12424.0}, {"date": "2025-03-10", "close": 7.99, "volume": 16626.0}, {"date": "2025-03-11", "close": 8.41, "volume": 13884.0}, {"date": "2025-03-12", "close": 8.49, "volume": 4320.0}, {"date": "2025-03-13", "close": 8.25, "volume": 5165.0}, {"date": "2025-03-14", "close": 8.43, "volume": 4817.0}, {"date": "2025-03-17", "close": 8.75, "volume": 4843.0}, {"date": "2025-03-18", "close": 8.55, "volume": 9763.0}, {"date": "2025-03-19", "close": 8.58, "volume": 8957.0}, {"date": "2025-03-20", "close": 8.4, "volume": 10471.0}, {"date": "2025-03-21", "close": 8.3, "volume": 14561.0}, {"date": "2025-03-24", "close": 8.32, "volume": 7969.0}, {"date": "2025-03-25", "close": 8.52, "volume": 25821.0}, {"date": "2025-03-26", "close": 8.92, "volume": 11276.0}, {"date": "2025-03-27", "close": 8.46, "volume": 7139.0}, {"date": "2025-03-28", "close": 8.41, "volume": 8794.0}, {"date": "2025-03-31", "close": 8.72, "volume": 6597.0}, {"date": "2025-04-01", "close": 8.36, "volume": 15097.0}, {"date": "2025-04-02", "close": 8.52, "volume": 5645.0}, {"date": "2025-04-03", "close": 7.9175, "volume": 4391.0}, {"date": "2025-04-04", "close": 7.75, "volume": 9309.0}, {"date": "2025-04-07", "close": 7.71, "volume": 4486.0}, {"date": "2025-04-08", "close": 7.99, "volume": 15209.0}, {"date": "2025-04-09", "close": 8.28, "volume": 10821.0}, {"date": "2025-04-10", "close": 8.22, "volume": 6322.0}, {"date": "2025-04-11", "close": 8.365, "volume": 17573.0}, {"date": "2025-04-14", "close": 8.17, "volume": 18093.0}, {"date": "2025-04-15", "close": 8.4, "volume": 6790.0}, {"date": "2025-04-16", "close": 8.3485, "volume": 10337.0}, {"date": "2025-04-17", "close": 8.39, "volume": 20533.0}, {"date": "2025-04-21", "close": 7.57, "volume": 9093.0}, {"date": "2025-04-22", "close": 8.0, "volume": 10592.0}, {"date": "2025-04-23", "close": 7.63, "volume": 3106.0}, {"date": "2025-04-24", "close": 7.86, "volume": 2902.0}, {"date": "2025-04-25", "close": 7.15, "volume": 24473.0}, {"date": "2025-04-28", "close": 7.17, "volume": 5524.0}, {"date": "2025-04-29", "close": 6.6, "volume": 9506.0}, {"date": "2025-04-30", "close": 6.0, "volume": 9049.0}, {"date": "2025-05-01", "close": 5.83, "volume": 6957.0}, {"date": "2025-05-02", "close": 6.74, "volume": 8682.0}, {"date": "2025-05-05", "close": 6.53, "volume": 10755.0}, {"date": "2025-05-06", "close": 7.01, "volume": 34929.0}, {"date": "2025-05-07", "close": 7.18, "volume": 50438.0}, {"date": "2025-05-08", "close": 7.69, "volume": 84746.0}, {"date": "2025-05-09", "close": 7.78, "volume": 8674.0}, {"date": "2025-05-12", "close": 7.82, "volume": 29313.0}, {"date": "2025-05-13", "close": 7.78, "volume": 18281.0}, {"date": "2025-05-14", "close": 7.26, "volume": 6629.0}, {"date": "2025-05-15", "close": 7.15, "volume": 7998.0}, {"date": "2025-05-16", "close": 7.11, "volume": 8578.0}, {"date": "2025-05-19", "close": 6.92, "volume": 5179.0}, {"date": "2025-05-20", "close": 7.38, "volume": 2820.0}, {"date": "2025-05-21", "close": 7.01, "volume": 2593.0}, {"date": "2025-05-22", "close": 6.89, "volume": 2304.0}, {"date": "2025-05-23", "close": 7.0, "volume": 6516.0}, {"date": "2025-05-27", "close": 6.58, "volume": 5359.0}, {"date": "2025-05-28", "close": 6.28, "volume": 7045.0}, {"date": "2025-05-29", "close": 6.39, "volume": 4499.0}, {"date": "2025-05-30", "close": 7.0, "volume": 4355.0}, {"date": "2025-06-02", "close": 6.9, "volume": 4063.0}, {"date": "2025-06-03", "close": 6.54, "volume": 2724.0}, {"date": "2025-06-04", "close": 6.86, "volume": 15336.0}, {"date": "2025-06-05", "close": 6.96, "volume": 2062.0}, {"date": "2025-06-06", "close": 6.7, "volume": 5797.0}, {"date": "2025-06-09", "close": 6.7, "volume": 2535.0}, {"date": "2025-06-10", "close": 6.7, "volume": 1402.0}, {"date": "2025-06-11", "close": 6.2, "volume": 6987.0}, {"date": "2025-06-12", "close": 5.59, "volume": 2370.0}, {"date": "2025-06-13", "close": 5.38, "volume": 4543.0}, {"date": "2025-06-16", "close": 5.27, "volume": 992.0}, {"date": "2025-06-17", "close": 5.4, "volume": 7276.0}, {"date": "2025-06-18", "close": 5.82, "volume": 69643.0}, {"date": "2025-06-20", "close": 5.57, "volume": 13762.0}, {"date": "2025-06-23", "close": 5.24, "volume": 5092.0}, {"date": "2025-06-24", "close": 5.21, "volume": 4454.0}, {"date": "2025-06-25", "close": 5.9558, "volume": 223608.0}, {"date": "2025-06-26", "close": 5.7, "volume": 139947.0}, {"date": "2025-06-27", "close": 5.74, "volume": 14702.0}, {"date": "2025-06-30", "close": 5.89, "volume": 6329.0}, {"date": "2025-07-01", "close": 5.76, "volume": 1161.0}, {"date": "2025-07-02", "close": 5.7, "volume": 11764.0}, {"date": "2025-07-03", "close": 5.75, "volume": 4802.0}, {"date": "2025-07-07", "close": 5.81, "volume": 10852.0}, {"date": "2025-07-08", "close": 5.81, "volume": 6229.0}, {"date": "2025-07-09", "close": 6.31, "volume": 9275.0}, {"date": "2025-07-10", "close": 6.26, "volume": 19685.0}, {"date": "2025-07-11", "close": 6.0338, "volume": 5135.0}, {"date": "2025-07-14", "close": 5.94, "volume": 1612.0}, {"date": "2025-07-15", "close": 6.25, "volume": 3279.0}, {"date": "2025-07-16", "close": 6.28, "volume": 5007.0}, {"date": "2025-07-17", "close": 7.625, "volume": 37648.0}, {"date": "2025-07-18", "close": 7.62, "volume": 10037.0}, {"date": "2025-07-21", "close": 7.9, "volume": 18596.0}, {"date": "2025-07-22", "close": 7.5, "volume": 7327.0}, {"date": "2025-07-23", "close": 7.49, "volume": 7743.0}, {"date": "2025-07-24", "close": 7.23, "volume": 6607.0}, {"date": "2025-07-25", "close": 7.62, "volume": 5382.0}, {"date": "2025-07-28", "close": 7.49, "volume": 11723.0}, {"date": "2025-07-29", "close": 7.43, "volume": 1818.0}, {"date": "2025-07-30", "close": 7.61, "volume": 3412.0}, {"date": "2025-07-31", "close": 7.08, "volume": 6085.0}, {"date": "2025-08-01", "close": 7.25, "volume": 3138.0}, {"date": "2025-08-04", "close": 7.1048, "volume": 12973.0}, {"date": "2025-08-05", "close": 7.0, "volume": 2737.0}, {"date": "2025-08-06", "close": 6.42, "volume": 13088.0}, {"date": "2025-08-07", "close": 6.22, "volume": 3150.0}, {"date": "2025-08-08", "close": 6.785, "volume": 2329.0}, {"date": "2025-08-11", "close": 6.26, "volume": 6028.0}, {"date": "2025-08-12", "close": 6.105, "volume": 7123.0}, {"date": "2025-08-13", "close": 6.42, "volume": 5117.0}, {"date": "2025-08-14", "close": 6.825, "volume": 2995.0}, {"date": "2025-08-15", "close": 6.64, "volume": 1686.0}, {"date": "2025-08-18", "close": 6.95, "volume": 3353.0}, {"date": "2025-08-19", "close": 6.34, "volume": 6118.0}, {"date": "2025-08-20", "close": 6.3, "volume": 4815.0}, {"date": "2025-08-21", "close": 6.87, "volume": 3360.0}, {"date": "2025-08-22", "close": 6.91, "volume": 1879.0}, {"date": "2025-08-25", "close": 6.947, "volume": 4806.0}, {"date": "2025-08-26", "close": 7.44, "volume": 10765.0}, {"date": "2025-08-27", "close": 7.12, "volume": 6893.0}, {"date": "2025-08-28", "close": 7.33, "volume": 3658.0}, {"date": "2025-08-29", "close": 7.325, "volume": 1813.0}, {"date": "2025-09-02", "close": 7.46, "volume": 5635.0}, {"date": "2025-09-03", "close": 7.1, "volume": 9599.0}, {"date": "2025-09-04", "close": 7.05, "volume": 14367.0}, {"date": "2025-09-05", "close": 6.39, "volume": 12207.0}, {"date": "2025-09-08", "close": 8.0, "volume": 49880.0}, {"date": "2025-09-09", "close": 7.9901, "volume": 73350.0}, {"date": "2025-09-10", "close": 9.0, "volume": 48217.0}, {"date": "2025-09-11", "close": 8.92, "volume": 32485.0}, {"date": "2025-09-12", "close": 9.9, "volume": 35655.0}, {"date": "2025-09-15", "close": 10.52, "volume": 78340.0}, {"date": "2025-09-16", "close": 11.49, "volume": 53074.0}, {"date": "2025-09-17", "close": 13.84, "volume": 152445.0}, {"date": "2025-09-18", "close": 13.47, "volume": 356521.0}, {"date": "2025-09-19", "close": 14.99, "volume": 567695.0}, {"date": "2025-09-22", "close": 14.84, "volume": 91646.0}, {"date": "2025-09-23", "close": 13.44, "volume": 98525.0}, {"date": "2025-09-24", "close": 11.97, "volume": 31134.0}, {"date": "2025-09-25", "close": 11.92, "volume": 14961.0}, {"date": "2025-09-26", "close": 11.41, "volume": 20246.0}, {"date": "2025-09-29", "close": 10.45, "volume": 73534.0}, {"date": "2025-09-30", "close": 11.02, "volume": 97868.0}, {"date": "2025-10-01", "close": 11.61, "volume": 22726.0}, {"date": "2025-10-02", "close": 11.18, "volume": 16727.0}, {"date": "2025-10-03", "close": 11.8, "volume": 22576.0}, {"date": "2025-10-06", "close": 12.91, "volume": 63265.0}, {"date": "2025-10-07", "close": 12.72, "volume": 32946.0}, {"date": "2025-10-08", "close": 12.84, "volume": 25012.0}, {"date": "2025-10-09", "close": 12.76, "volume": 43078.0}, {"date": "2025-10-10", "close": 12.65, "volume": 17982.0}, {"date": "2025-10-13", "close": 12.58, "volume": 10758.0}, {"date": "2025-10-14", "close": 12.57, "volume": 30851.0}, {"date": "2025-10-15", "close": 12.18, "volume": 15386.0}, {"date": "2025-10-16", "close": 10.47, "volume": 70956.0}, {"date": "2025-10-17", "close": 10.38, "volume": 21396.0}, {"date": "2025-10-20", "close": 9.46, "volume": 83197.0}, {"date": "2025-10-21", "close": 11.39, "volume": 103527.0}, {"date": "2025-10-22", "close": 10.93, "volume": 30928.0}, {"date": "2025-10-23", "close": 12.02, "volume": 66817.0}, {"date": "2025-10-24", "close": 10.6, "volume": 34809.0}, {"date": "2025-10-27", "close": 10.3, "volume": 17245.0}, {"date": "2025-10-28", "close": 10.39, "volume": 81008.0}, {"date": "2025-10-29", "close": 10.73, "volume": 31803.0}, {"date": "2025-10-30", "close": 10.89, "volume": 7103.0}, {"date": "2025-10-31", "close": 10.88, "volume": 7234.0}, {"date": "2025-11-03", "close": 11.48, "volume": 24269.0}, {"date": "2025-11-04", "close": 12.33, "volume": 43685.0}, {"date": "2025-11-05", "close": 12.79, "volume": 33970.0}, {"date": "2025-11-06", "close": 13.4, "volume": 64883.0}, {"date": "2025-11-07", "close": 14.5, "volume": 52080.0}, {"date": "2025-11-10", "close": 13.9, "volume": 52391.0}, {"date": "2025-11-11", "close": 13.32, "volume": 71268.0}, {"date": "2025-11-12", "close": 12.14, "volume": 44097.0}, {"date": "2025-11-13", "close": 12.22, "volume": 16839.0}, {"date": "2025-11-14", "close": 11.81, "volume": 28656.0}, {"date": "2025-11-17", "close": 11.93, "volume": 17128.0}, {"date": "2025-11-18", "close": 13.39, "volume": 43842.0}, {"date": "2025-11-19", "close": 13.34, "volume": 26308.0}, {"date": "2025-11-20", "close": 12.71, "volume": 12500.0}, {"date": "2025-11-21", "close": 12.21, "volume": 17236.0}, {"date": "2025-11-24", "close": 13.3, "volume": 97602.0}, {"date": "2025-11-25", "close": 14.3, "volume": 121472.0}, {"date": "2025-11-26", "close": 16.48, "volume": 113279.0}, {"date": "2025-11-28", "close": 20.42, "volume": 126602.0}, {"date": "2025-12-01", "close": 17.27, "volume": 112559.0}, {"date": "2025-12-02", "close": 20.8, "volume": 732481.0}, {"date": "2025-12-03", "close": 18.48, "volume": 346129.0}, {"date": "2025-12-04", "close": 19.65, "volume": 132424.0}, {"date": "2025-12-05", "close": 20.1, "volume": 112984.0}, {"date": "2025-12-08", "close": 19.59, "volume": 62007.0}, {"date": "2025-12-09", "close": 18.7, "volume": 81549.0}, {"date": "2025-12-10", "close": 16.93, "volume": 168318.0}, {"date": "2025-12-11", "close": 13.27, "volume": 243546.0}, {"date": "2025-12-12", "close": 11.25, "volume": 114188.0}, {"date": "2025-12-15", "close": 12.515, "volume": 153214.0}, {"date": "2025-12-16", "close": 12.0, "volume": 115996.0}, {"date": "2025-12-17", "close": 12.47, "volume": 129905.0}, {"date": "2025-12-18", "close": 15.03, "volume": 200368.0}, {"date": "2025-12-19", "close": 18.02, "volume": 1697434.0}, {"date": "2025-12-22", "close": 18.32, "volume": 202741.0}, {"date": "2025-12-23", "close": 16.77, "volume": 153102.0}, {"date": "2025-12-24", "close": 18.36, "volume": 97951.0}, {"date": "2025-12-26", "close": 16.96, "volume": 110919.0}, {"date": "2025-12-29", "close": 16.99, "volume": 46727.0}, {"date": "2025-12-30", "close": 16.29, "volume": 52571.0}, {"date": "2025-12-31", "close": 15.01, "volume": 275301.0}, {"date": "2026-01-02", "close": 14.25, "volume": 73188.0}, {"date": "2026-01-05", "close": 13.76, "volume": 96368.0}, {"date": "2026-01-06", "close": 14.04, "volume": 70465.0}, {"date": "2026-01-07", "close": 13.105, "volume": 64840.0}, {"date": "2026-01-08", "close": 12.91, "volume": 66883.0}, {"date": "2026-01-09", "close": 11.37, "volume": 200906.0}, {"date": "2026-01-12", "close": 9.78, "volume": 100314.0}, {"date": "2026-01-13", "close": 9.16, "volume": 48673.0}, {"date": "2026-01-14", "close": 8.6, "volume": 168420.0}, {"date": "2026-01-15", "close": 6.79, "volume": 226720.0}, {"date": "2026-01-16", "close": 6.64, "volume": 103994.0}, {"date": "2026-01-20", "close": 6.38, "volume": 153029.0}, {"date": "2026-01-21", "close": 6.06, "volume": 206528.0}, {"date": "2026-01-22", "close": 6.03, "volume": 130343.0}, {"date": "2026-01-23", "close": 6.89, "volume": 201702.0}, {"date": "2026-01-26", "close": 5.87, "volume": 125053.0}, {"date": "2026-01-27", "close": 6.7, "volume": 153463.0}, {"date": "2026-01-28", "close": 5.41, "volume": 256931.0}, {"date": "2026-01-29", "close": 5.305, "volume": 115942.0}, {"date": "2026-01-30", "close": 5.97, "volume": 383280.0}, {"date": "2026-02-02", "close": 6.0, "volume": 111588.0}, {"date": "2026-02-03", "close": 5.94, "volume": 56928.0}, {"date": "2026-02-04", "close": 5.97, "volume": 84611.0}, {"date": "2026-02-05", "close": 5.05, "volume": 139136.0}, {"date": "2026-02-06", "close": 5.44, "volume": 106392.0}, {"date": "2026-02-09", "close": 5.4, "volume": 105010.0}, {"date": "2026-02-10", "close": 4.55, "volume": 130858.0}, {"date": "2026-02-11", "close": 4.16, "volume": 116970.0}, {"date": "2026-02-12", "close": 3.905, "volume": 130441.0}, {"date": "2026-02-13", "close": 4.595, "volume": 162597.0}, {"date": "2026-02-17", "close": 4.34, "volume": 148155.0}, {"date": "2026-02-18", "close": 4.02, "volume": 156463.0}, {"date": "2026-02-19", "close": 4.47, "volume": 96804.0}, {"date": "2026-02-20", "close": 4.23, "volume": 97808.0}, {"date": "2026-02-23", "close": 4.63, "volume": 80243.0}, {"date": "2026-02-24", "close": 4.98, "volume": 84975.0}, {"date": "2026-02-25", "close": 5.66, "volume": 97366.0}, {"date": "2026-02-26", "close": 6.0, "volume": 104141.0}, {"date": "2026-02-27", "close": 6.48, "volume": 108226.0}, {"date": "2026-03-02", "close": 6.88, "volume": 156970.0}, {"date": "2026-03-03", "close": 7.42, "volume": 110945.0}, {"date": "2026-03-04", "close": 8.18, "volume": 118589.0}, {"date": "2026-03-05", "close": 7.46, "volume": 130340.0}, {"date": "2026-03-06", "close": 7.04, "volume": 119276.0}, {"date": "2026-03-09", "close": 6.26, "volume": 56147.0}, {"date": "2026-03-10", "close": 6.24, "volume": 67750.0}, {"date": "2026-03-11", "close": 6.34, "volume": 63789.0}, {"date": "2026-03-12", "close": 6.86, "volume": 93795.0}, {"date": "2026-03-13", "close": 6.8, "volume": 28779.0}, {"date": "2026-03-16", "close": 7.47, "volume": 61193.0}, {"date": "2026-03-17", "close": 7.88, "volume": 137490.0}, {"date": "2026-03-18", "close": 6.68, "volume": 116507.0}, {"date": "2026-03-19", "close": 6.12, "volume": 144581.0}, {"date": "2026-03-20", "close": 7.23, "volume": 322063.0}, {"date": "2026-03-23", "close": 6.74, "volume": 73713.0}, {"date": "2026-03-24", "close": 6.47, "volume": 54688.0}, {"date": "2026-03-25", "close": 7.68, "volume": 71644.0}, {"date": "2026-03-26", "close": 8.72, "volume": 166190.0}, {"date": "2026-03-27", "close": 9.63, "volume": 123789.0}, {"date": "2026-03-30", "close": 11.94, "volume": 223535.0}, {"date": "2026-03-31", "close": 14.1, "volume": 415101.0}, {"date": "2026-04-01", "close": 12.15, "volume": 182973.0}, {"date": "2026-04-02", "close": 11.28, "volume": 142399.0}, {"date": "2026-04-06", "close": 12.18, "volume": 70390.0}, {"date": "2026-04-07", "close": 11.89, "volume": 65362.0}, {"date": "2026-04-08", "close": 11.21, "volume": 81880.0}, {"date": "2026-04-09", "close": 10.82, "volume": 48807.0}, {"date": "2026-04-10", "close": 12.18, "volume": 73347.0}, {"date": "2026-04-13", "close": 12.69, "volume": 74030.0}, {"date": "2026-04-14", "close": 11.83, "volume": 55087.0}, {"date": "2026-04-15", "close": 10.8, "volume": 68150.0}, {"date": "2026-04-16", "close": 12.05, "volume": 117936.0}, {"date": "2026-04-17", "close": 13.57, "volume": 81501.0}, {"date": "2026-04-20", "close": 13.45, "volume": 108695.0}, {"date": "2026-04-21", "close": 13.82, "volume": 59847.0}, {"date": "2026-04-22", "close": 15.5, "volume": 150782.0}, {"date": "2026-04-23", "close": 15.69, "volume": 86434.0}, {"date": "2026-04-24", "close": 15.37, "volume": 54565.0}, {"date": "2026-04-27", "close": 17.04, "volume": 58944.0}, {"date": "2026-04-28", "close": 17.74, "volume": 72628.0}, {"date": "2026-04-29", "close": 16.52, "volume": 59797.0}, {"date": "2026-04-30", "close": 16.92, "volume": 56067.0}, {"date": "2026-05-01", "close": 16.19, "volume": 45162.0}, {"date": "2026-05-04", "close": 13.575, "volume": 71997.0}, {"date": "2026-05-05", "close": 13.16, "volume": 57468.0}, {"date": "2026-05-06", "close": 12.0, "volume": 66489.0}, {"date": "2026-05-07", "close": 12.48, "volume": 65604.0}, {"date": "2026-05-08", "close": 11.65, "volume": 50189.0}, {"date": "2026-05-11", "close": 10.78, "volume": 66585.0}, {"date": "2026-05-12", "close": 10.85, "volume": 85821.0}, {"date": "2026-05-13", "close": 9.86, "volume": 61635.0}, {"date": "2026-05-14", "close": 11.31, "volume": 55074.0}, {"date": "2026-05-15", "close": 10.55, "volume": 75188.0}, {"date": "2026-05-18", "close": 11.15, "volume": 54469.0}, {"date": "2026-05-19", "close": 13.275, "volume": 132301.0}, {"date": "2026-05-20", "close": 13.98, "volume": 83474.0}, {"date": "2026-05-21", "close": 19.1, "volume": 213099.0}, {"date": "2026-05-22", "close": 16.56, "volume": 272708.0}, {"date": "2026-05-26", "close": 15.49, "volume": 169541.0}, {"date": "2026-05-27", "close": 14.73, "volume": 62241.0}, {"date": "2026-05-28", "close": 14.91, "volume": 90298.0}, {"date": "2026-05-29", "close": 15.5, "volume": 96334.0}, {"date": "2026-06-01", "close": 14.91, "volume": 62841.0}, {"date": "2026-06-02", "close": 15.39, "volume": 35575.0}, {"date": "2026-06-03", "close": 14.08, "volume": 56889.0}, {"date": "2026-06-04", "close": 15.22, "volume": 57740.0}, {"date": "2026-06-05", "close": 14.68, "volume": 62345.0}, {"date": "2026-06-08", "close": 13.73, "volume": 43969.0}, {"date": "2026-06-09", "close": 14.65, "volume": 48001.0}, {"date": "2026-06-10", "close": 14.34, "volume": 48839.0}, {"date": "2026-06-11", "close": 14.18, "volume": 33996.0}, {"date": "2026-06-12", "close": 14.76, "volume": 29613.0}, {"date": "2026-06-15", "close": 14.82, "volume": 47345.0}, {"date": "2026-06-16", "close": 15.74, "volume": 116436.0}, {"date": "2026-06-17", "close": 15.86, "volume": 66950.0}, {"date": "2026-06-18", "close": 16.41, "volume": 120923.0}, {"date": "2026-06-22", "close": 16.26, "volume": 53769.0}, {"date": "2026-06-23", "close": 17.875, "volume": 106507.0}, {"date": "2026-06-24", "close": 17.31, "volume": 178910.0}, {"date": "2026-06-25", "close": 16.86, "volume": 114546.0}, {"date": "2026-06-26", "close": 16.03, "volume": 1781665.0}, {"date": "2026-06-29", "close": 16.9, "volume": 161334.0}, {"date": "2026-06-30", "close": 17.92, "volume": 114368.0}, {"date": "2026-07-01", "close": 19.7, "volume": 320542.0}, {"date": "2026-07-02", "close": 19.23, "volume": 138543.0}, {"date": "2026-07-06", "close": 19.82, "volume": 102001.0}, {"date": "2026-07-07", "close": 18.78, "volume": 148033.0}, {"date": "2026-07-08", "close": 17.71, "volume": 69583.0}, {"date": "2026-07-09", "close": 15.34, "volume": 124350.0}, {"date": "2026-07-10", "close": 14.73, "volume": 173816.0}, {"date": "2026-07-13", "close": 13.07, "volume": 122245.0}, {"date": "2026-07-14", "close": 10.72, "volume": 181174.0}, {"date": "2026-07-15", "close": 12.53, "volume": 256594.0}, {"date": "2026-07-16", "close": 12.24, "volume": 133306.0}, {"date": "2026-07-17", "close": 11.1, "volume": 291120.0}, {"date": "2026-07-20", "close": 10.83, "volume": 177635.0}, {"date": "2026-07-21", "close": 10.525, "volume": 125185.0}, {"date": "2026-07-22", "close": 10.48, "volume": 143931.0}, {"date": "2026-07-23", "close": 10.54, "volume": 93637.0}, {"date": "2026-07-24", "close": 10.49, "volume": 84292.0}, {"date": "2026-07-27", "close": 10.46, "volume": 57655.0}, {"date": "2026-07-28", "close": 10.5, "volume": 78825.0}, {"date": "2026-07-29", "close": 10.27, "volume": 112787.0}, {"date": "2026-07-30", "close": 9.91, "volume": 97607.0}, {"date": "2026-07-31", "close": 9.94, "volume": 160175.0}, {"date": "2026-08-03", "close": 10.01, "volume": 178034.0}, {"date": "2026-08-04", "close": 9.43, "volume": 146728.0}, {"date": "2026-08-05", "close": 9.6, "volume": 211362.0}, {"date": "2026-08-06", "close": 9.83, "volume": 93228.0}, {"date": "2026-08-07", "close": 10.07, "volume": 104862.0}, {"date": "2026-08-10", "close": 9.5, "volume": 44233.0}, {"date": "2026-08-11", "close": 9.96, "volume": 47055.0}, {"date": "2026-08-12", "close": 10.0, "volume": 44929.0}, {"date": "2026-08-13", "close": 10.24, "volume": 76261.0}, {"date": "2026-08-14", "close": 9.86, "volume": 59278.0}, {"date": "2026-08-17", "close": 10.16, "volume": 86103.0}, {"date": "2026-08-18", "close": 10.53, "volume": 56642.0}, {"date": "2026-08-19", "close": 10.94, "volume": 72046.0}, {"date": "2026-08-20", "close": 10.65, "volume": 55197.0}, {"date": "2026-08-21", "close": 10.64, "volume": 86897.0}, {"date": "2026-08-24", "close": 10.81, "volume": 67203.0}, {"date": "2026-08-25", "close": 11.26, "volume": 73549.0}, {"date": "2026-08-26", "close": 10.27, "volume": 69483.0}, {"date": "2026-08-27", "close": 9.99, "volume": 72636.0}, {"date": "2026-08-28", "close": 9.87, "volume": 76569.0}, {"date": "2026-08-31", "close": 8.94, "volume": 145506.0}, {"date": "2026-09-01", "close": 7.49, "volume": 188375.0}, {"date": "2026-09-02", "close": 7.7, "volume": 208423.0}, {"date": "2026-09-03", "close": 7.99, "volume": 111455.0}, {"date": "2026-09-04", "close": 8.14, "volume": 62679.0}, {"date": "2026-09-08", "close": 8.07, "volume": 285241.0}, {"date": "2026-09-09", "close": 7.36, "volume": 133193.0}, {"date": "2026-09-10", "close": 6.64, "volume": 212835.0}, {"date": "2026-09-11", "close": 6.19, "volume": 217937.0}, {"date": "2026-09-14", "close": 6.86, "volume": 161226.0}, {"date": "2026-09-15", "close": 6.95, "volume": 114706.0}, {"date": "2026-09-16", "close": 7.01, "volume": 152699.0}, {"date": "2026-09-17", "close": 6.87, "volume": 74872.0}, {"date": "2026-09-18", "close": 6.96, "volume": 585407.0}], "refreshing": true}